| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 395.00 | 395.00 | 382.50 | 387.50 | 900,600 | 0 |
| 09-Aug-2022 | 385.00 | 392.50 | 385.00 | 392.50 | 346,200 | 0 |
| 08-Aug-2022 | 385.00 | 390.00 | 382.50 | 385.00 | 525,000 | 0 |
| 05-Aug-2022 | 395.00 | 395.00 | 385.00 | 385.00 | 1,123,000 | 0 |
| 04-Aug-2022 | 405.00 | 407.50 | 385.00 | 390.00 | 2,504,800 | 0 |
| 03-Aug-2022 | 400.00 | 402.50 | 395.00 | 402.50 | 689,000 | 0 |
| 02-Aug-2022 | 400.00 | 405.00 | 397.50 | 400.00 | 792,200 | 0 |
| 01-Aug-2022 | 400.00 | 410.00 | 395.00 | 400.00 | 1,738,400 | 0 |
| 29-Jul-2022 | 405.00 | 420.00 | 402.50 | 405.00 | 933,400 | 0 |
| 28-Jul-2022 | 412.50 | 420.00 | 395.00 | 405.00 | 1,165,400 | 0 |
| 27-Jul-2022 | 422.50 | 430.00 | 412.50 | 412.50 | 269,400 | 0 |
| 26-Jul-2022 | 422.50 | 427.50 | 405.00 | 422.50 | 1,283,800 | 0 |
| 25-Jul-2022 | 417.50 | 430.00 | 412.50 | 422.50 | 1,152,000 | 0 |
| 22-Jul-2022 | 415.00 | 425.00 | 412.50 | 417.50 | 1,241,000 | 0 |
| 21-Jul-2022 | 405.00 | 415.00 | 405.00 | 412.50 | 1,035,400 | 0 |
| 20-Jul-2022 | 402.50 | 410.00 | 400.00 | 405.00 | 1,105,200 | 0 |
| 19-Jul-2022 | 407.50 | 412.50 | 390.00 | 402.50 | 2,033,600 | 0 |
| 18-Jul-2022 | 402.50 | 410.00 | 395.00 | 405.00 | 3,770,600 | 0 |
| 15-Jul-2022 | 422.50 | 425.00 | 402.50 | 407.50 | 4,122,600 | 0 |
| 14-Jul-2022 | 425.00 | 435.00 | 397.50 | 410.00 | 4,212,400 | 0 |
| 13-Jul-2022 | 427.50 | 442.50 | 422.50 | 425.00 | 3,118,200 | 0 |
| 12-Jul-2022 | 422.50 | 440.00 | 422.50 | 422.50 | 4,126,400 | 0 |
| 11-Jul-2022 | 402.50 | 427.50 | 400.00 | 422.50 | 7,532,800 | 0 |
| 08-Jul-2022 | 405.00 | 410.00 | 395.00 | 402.50 | 2,798,400 | 0 |
| 07-Jul-2022 | 385.00 | 405.00 | 385.00 | 402.50 | 3,506,600 | 0 |
| 06-Jul-2022 | 382.50 | 395.00 | 380.00 | 390.00 | 4,999,200 | 0 |
| 05-Jul-2022 | 395.00 | 395.00 | 377.50 | 382.50 | 3,144,600 | 0 |
| 04-Jul-2022 | 410.00 | 420.00 | 390.00 | 395.00 | 2,727,600 | 0 |
| 01-Jul-2022 | 425.00 | 430.00 | 410.00 | 410.00 | 3,030,400 | 0 |
| 30-Jun-2022 | 440.00 | 450.00 | 422.50 | 425.00 | 8,122,800 | 0 |
| 29-Jun-2022 | 417.50 | 445.00 | 410.00 | 437.50 | 13,313,600 | 0 |
| 28-Jun-2022 | 430.00 | 430.00 | 412.50 | 417.50 | 2,651,800 | 0 |
| 27-Jun-2022 | 432.50 | 432.50 | 420.00 | 430.00 | 1,537,200 | 0 |
| 24-Jun-2022 | 407.50 | 427.50 | 407.50 | 427.50 | 3,272,000 | 0 |
| 23-Jun-2022 | 410.00 | 420.00 | 402.50 | 407.50 | 1,759,200 | 0 |
| 22-Jun-2022 | 415.00 | 427.50 | 407.50 | 410.00 | 1,799,600 | 0 |
| 21-Jun-2022 | 407.50 | 415.00 | 397.50 | 415.00 | 1,524,200 | 0 |
| 20-Jun-2022 | 410.00 | 417.50 | 392.50 | 407.50 | 2,954,400 | 0 |
| 17-Jun-2022 | 432.50 | 432.50 | 402.50 | 407.50 | 6,362,600 | 0 |
| 16-Jun-2022 | 445.00 | 452.50 | 430.00 | 432.50 | 4,797,200 | 0 |
| 15-Jun-2022 | 470.00 | 472.50 | 442.50 | 445.00 | 5,488,000 | 0 |
| 14-Jun-2022 | 470.00 | 472.50 | 452.50 | 470.00 | 1,616,800 | 0 |
| 13-Jun-2022 | 507.50 | 507.50 | 472.50 | 472.50 | 6,080,400 | 0 |
| 10-Jun-2022 | 520.00 | 525.00 | 507.50 | 507.50 | 3,651,600 | 0 |
| 09-Jun-2022 | 512.50 | 540.00 | 510.00 | 520.00 | 13,378,600 | 0 |
| 08-Jun-2022 | 477.50 | 537.50 | 472.50 | 510.00 | 23,823,600 | 0 |
| 07-Jun-2022 | 470.00 | 480.00 | 460.00 | 475.00 | 3,613,000 | 0 |
| 06-Jun-2022 | 480.00 | 482.50 | 470.00 | 470.00 | 1,986,200 | 0 |
| 03-Jun-2022 | 485.00 | 485.00 | 475.00 | 480.00 | 1,707,000 | 0 |
| 02-Jun-2022 | 482.50 | 490.00 | 475.00 | 485.00 | 2,848,000 | 0 |
| 31-May-2022 | 490.00 | 497.50 | 467.50 | 477.50 | 6,072,000 | 0 |
| 30-May-2022 | 475.00 | 497.50 | 467.50 | 490.00 | 9,778,200 | 0 |
| 27-May-2022 | 455.00 | 487.50 | 455.00 | 472.50 | 7,886,200 | 0 |
| 25-May-2022 | 452.50 | 457.50 | 445.00 | 452.50 | 775,600 | 0 |
| 24-May-2022 | 450.00 | 457.50 | 450.00 | 452.50 | 1,133,800 | 0 |
| 23-May-2022 | 462.50 | 465.00 | 450.00 | 450.00 | 852,800 | 0 |
| 20-May-2022 | 462.50 | 467.50 | 450.00 | 462.50 | 1,728,000 | 0 |
| 19-May-2022 | 460.00 | 467.50 | 455.00 | 462.50 | 4,159,600 | 0 |
| 18-May-2022 | 475.00 | 487.50 | 460.00 | 460.00 | 6,912,200 | 0 |
| 17-May-2022 | 457.50 | 477.50 | 450.00 | 475.00 | 15,584,800 | 0 |
| 13-May-2022 | 440.00 | 457.50 | 440.00 | 457.50 | 5,119,400 | 0 |
| 12-May-2022 | 457.50 | 457.50 | 440.00 | 442.50 | 4,414,600 | 0 |
| 11-May-2022 | 440.00 | 475.00 | 440.00 | 455.00 | 10,649,000 | 0 |
| 10-May-2022 | 467.50 | 467.50 | 435.00 | 445.00 | 6,546,000 | 0 |
| 09-May-2022 | 470.00 | 485.00 | 445.00 | 467.50 | 8,301,600 | 0 |
| 28-Apr-2022 | 442.50 | 480.00 | 425.00 | 477.50 | 9,394,800 | 0 |
| 27-Apr-2022 | 470.00 | 470.00 | 437.50 | 442.50 | 9,931,400 | 0 |
| 26-Apr-2022 | 507.50 | 507.50 | 470.00 | 470.00 | 14,829,000 | 0 |
| 25-Apr-2022 | 512.50 | 515.00 | 502.50 | 505.00 | 8,102,000 | 0 |
| 22-Apr-2022 | 545.00 | 547.50 | 512.50 | 512.50 | 11,715,200 | 0 |
| 21-Apr-2022 | 592.50 | 600.00 | 550.00 | 550.00 | 41,295,000 | 0 |
| 20-Apr-2022 | 515.00 | 590.00 | 500.00 | 590.00 | 81,994,200 | 0 |
| 19-Apr-2022 | 542.50 | 545.00 | 515.00 | 515.00 | 8,983,000 | 0 |
| 18-Apr-2022 | 515.00 | 547.50 | 505.00 | 532.50 | 25,591,800 | 0 |
| 14-Apr-2022 | 525.00 | 525.00 | 505.00 | 515.00 | 11,669,200 | 0 |
| 13-Apr-2022 | 497.50 | 527.50 | 497.50 | 520.00 | 16,521,400 | 0 |
| 12-Apr-2022 | 502.50 | 507.50 | 495.00 | 497.50 | 5,485,600 | 0 |
| 11-Apr-2022 | 505.00 | 512.50 | 500.00 | 500.00 | 8,617,600 | 0 |
| 08-Apr-2022 | 505.00 | 512.50 | 500.00 | 505.00 | 5,908,000 | 0 |
| 07-Apr-2022 | 502.50 | 512.50 | 500.00 | 500.00 | 9,559,400 | 0 |
| 06-Apr-2022 | 512.50 | 525.00 | 497.50 | 502.50 | 7,227,000 | 0 |
| 05-Apr-2022 | 507.50 | 527.50 | 505.00 | 512.50 | 9,595,600 | 0 |
| 04-Apr-2022 | 517.50 | 517.50 | 502.50 | 507.50 | 10,775,600 | 0 |
| 01-Apr-2022 | 520.00 | 520.00 | 510.00 | 517.50 | 4,839,200 | 0 |
| 31-Mar-2022 | 517.50 | 530.00 | 515.00 | 522.50 | 5,941,400 | 0 |
| 30-Mar-2022 | 537.50 | 547.50 | 520.00 | 522.50 | 11,046,200 | 0 |
| 29-Mar-2022 | 532.50 | 552.50 | 532.50 | 535.00 | 11,293,400 | 0 |
| 28-Mar-2022 | 532.50 | 540.00 | 530.00 | 532.50 | 7,418,800 | 0 |
| 25-Mar-2022 | 540.00 | 540.00 | 517.50 | 532.50 | 6,780,400 | 0 |
| 24-Mar-2022 | 547.50 | 557.50 | 532.50 | 532.50 | 5,278,200 | 0 |
| 23-Mar-2022 | 525.00 | 552.50 | 515.00 | 547.50 | 24,494,000 | 0 |
| 22-Mar-2022 | 525.00 | 535.00 | 520.00 | 520.00 | 6,367,600 | 0 |
| 21-Mar-2022 | 532.50 | 545.00 | 512.50 | 525.00 | 8,966,600 | 0 |
| 18-Mar-2022 | 525.00 | 535.00 | 500.00 | 532.50 | 16,210,000 | 0 |
| 17-Mar-2022 | 570.00 | 570.00 | 522.50 | 525.00 | 21,210,400 | 0 |
| 16-Mar-2022 | 510.00 | 557.50 | 497.50 | 555.00 | 48,103,600 | 0 |
| 15-Mar-2022 | 522.50 | 530.00 | 497.50 | 502.50 | 10,157,400 | 0 |
| 14-Mar-2022 | 530.00 | 532.50 | 512.50 | 522.50 | 10,354,600 | 0 |
| 11-Mar-2022 | 522.50 | 545.00 | 512.50 | 525.00 | 14,344,800 | 0 |
| 10-Mar-2022 | 500.00 | 530.00 | 495.00 | 520.00 | 16,832,200 | 0 |