| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 374.00 | 376.00 | 368.00 | 370.00 | 1,885,500 | 0 |
| 10-Aug-2022 | 368.00 | 372.00 | 366.00 | 372.00 | 1,805,800 | 0 |
| 09-Aug-2022 | 370.00 | 376.00 | 368.00 | 368.00 | 1,331,200 | 0 |
| 08-Aug-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 1,433,600 | 0 |
| 05-Aug-2022 | 368.00 | 374.00 | 366.00 | 372.00 | 1,532,800 | 0 |
| 04-Aug-2022 | 376.00 | 380.00 | 364.00 | 368.00 | 4,451,300 | 0 |
| 03-Aug-2022 | 388.00 | 390.00 | 376.00 | 376.00 | 4,275,500 | 0 |
| 02-Aug-2022 | 380.00 | 400.00 | 380.00 | 384.00 | 13,316,800 | 0 |
| 01-Aug-2022 | 374.00 | 382.00 | 368.00 | 380.00 | 2,008,900 | 0 |
| 29-Jul-2022 | 372.00 | 378.00 | 370.00 | 370.00 | 2,777,300 | 0 |
| 28-Jul-2022 | 368.00 | 378.00 | 366.00 | 372.00 | 2,660,900 | 0 |
| 27-Jul-2022 | 374.00 | 374.00 | 362.00 | 368.00 | 5,105,200 | 0 |
| 26-Jul-2022 | 370.00 | 384.00 | 368.00 | 374.00 | 5,419,800 | 0 |
| 25-Jul-2022 | 396.00 | 408.00 | 380.00 | 382.00 | 21,786,700 | 0 |
| 22-Jul-2022 | 360.00 | 400.00 | 360.00 | 394.00 | 34,806,900 | 0 |
| 21-Jul-2022 | 362.00 | 364.00 | 358.00 | 360.00 | 2,491,500 | 0 |
| 20-Jul-2022 | 342.00 | 362.00 | 342.00 | 362.00 | 3,000,800 | 0 |
| 19-Jul-2022 | 364.00 | 366.00 | 356.00 | 360.00 | 3,873,000 | 0 |
| 18-Jul-2022 | 358.00 | 368.00 | 356.00 | 362.00 | 2,744,900 | 0 |
| 15-Jul-2022 | 360.00 | 364.00 | 356.00 | 356.00 | 1,510,500 | 0 |
| 14-Jul-2022 | 364.00 | 370.00 | 360.00 | 362.00 | 2,439,800 | 0 |
| 13-Jul-2022 | 366.00 | 376.00 | 364.00 | 366.00 | 6,137,600 | 0 |
| 12-Jul-2022 | 366.00 | 370.00 | 352.00 | 360.00 | 6,448,100 | 0 |
| 11-Jul-2022 | 372.00 | 378.00 | 366.00 | 368.00 | 3,729,200 | 0 |
| 08-Jul-2022 | 368.00 | 386.00 | 364.00 | 372.00 | 9,134,800 | 0 |
| 07-Jul-2022 | 376.00 | 376.00 | 360.00 | 368.00 | 9,411,900 | 0 |
| 06-Jul-2022 | 348.00 | 386.00 | 348.00 | 376.00 | 14,421,000 | 0 |
| 05-Jul-2022 | 346.00 | 366.00 | 346.00 | 358.00 | 5,825,600 | 0 |
| 04-Jul-2022 | 360.00 | 368.00 | 336.00 | 354.00 | 14,268,100 | 0 |
| 01-Jul-2022 | 370.00 | 380.00 | 360.00 | 360.00 | 13,552,300 | 0 |
| 30-Jun-2022 | 368.00 | 386.00 | 360.00 | 374.00 | 14,932,500 | 0 |
| 29-Jun-2022 | 394.00 | 408.00 | 370.00 | 370.00 | 19,868,400 | 0 |
| 28-Jun-2022 | 362.00 | 392.00 | 362.00 | 386.00 | 7,165,100 | 0 |
| 27-Jun-2022 | 374.00 | 400.00 | 372.00 | 380.00 | 28,473,300 | 0 |
| 24-Jun-2022 | 400.00 | 442.00 | 398.00 | 398.00 | 43,209,900 | 0 |
| 23-Jun-2022 | 432.00 | 432.00 | 426.00 | 426.00 | 4,927,200 | 0 |
| 22-Jun-2022 | 470.00 | 476.00 | 456.00 | 456.00 | 10,535,500 | 0 |
| 21-Jun-2022 | 510.00 | 525.00 | 490.00 | 490.00 | 7,193,000 | 0 |
| 20-Jun-2022 | 590.00 | 660.00 | 515.00 | 525.00 | 109,895,900 | 0 |
| 17-Jun-2022 | 500.00 | 555.00 | 438.00 | 550.00 | 84,658,100 | 0 |
| 16-Jun-2022 | 394.00 | 470.00 | 372.00 | 466.00 | 98,533,400 | 0 |
| 15-Jun-2022 | 338.00 | 412.00 | 334.00 | 400.00 | 33,320,700 | 0 |
| 14-Jun-2022 | 326.00 | 342.00 | 326.00 | 336.00 | 1,506,400 | 0 |
| 13-Jun-2022 | 358.00 | 360.00 | 338.00 | 344.00 | 6,102,300 | 0 |
| 10-Jun-2022 | 364.00 | 366.00 | 352.00 | 362.00 | 2,734,400 | 0 |
| 09-Jun-2022 | 360.00 | 374.00 | 360.00 | 364.00 | 2,887,500 | 0 |
| 08-Jun-2022 | 366.00 | 368.00 | 360.00 | 360.00 | 2,530,100 | 0 |
| 07-Jun-2022 | 372.00 | 372.00 | 360.00 | 364.00 | 1,992,400 | 0 |
| 06-Jun-2022 | 374.00 | 378.00 | 366.00 | 370.00 | 1,122,700 | 0 |
| 03-Jun-2022 | 368.00 | 378.00 | 366.00 | 374.00 | 3,261,300 | 0 |
| 02-Jun-2022 | 370.00 | 372.00 | 366.00 | 368.00 | 1,104,800 | 0 |
| 31-May-2022 | 364.00 | 370.00 | 364.00 | 370.00 | 2,059,900 | 0 |
| 30-May-2022 | 358.00 | 370.00 | 358.00 | 364.00 | 1,868,100 | 0 |
| 27-May-2022 | 340.00 | 368.00 | 340.00 | 358.00 | 2,536,800 | 0 |
| 25-May-2022 | 352.00 | 372.00 | 352.00 | 360.00 | 3,136,800 | 0 |
| 24-May-2022 | 376.00 | 376.00 | 370.00 | 372.00 | 1,694,000 | 0 |
| 23-May-2022 | 376.00 | 380.00 | 372.00 | 376.00 | 2,169,400 | 0 |
| 20-May-2022 | 372.00 | 384.00 | 372.00 | 376.00 | 2,877,800 | 0 |
| 19-May-2022 | 378.00 | 382.00 | 372.00 | 374.00 | 2,352,600 | 0 |
| 18-May-2022 | 378.00 | 386.00 | 372.00 | 380.00 | 4,614,400 | 0 |
| 17-May-2022 | 378.00 | 394.00 | 370.00 | 378.00 | 5,273,600 | 0 |
| 13-May-2022 | 398.00 | 434.00 | 374.00 | 382.00 | 39,277,300 | 0 |
| 12-May-2022 | 418.00 | 420.00 | 398.00 | 398.00 | 5,599,900 | 0 |
| 11-May-2022 | 426.00 | 430.00 | 412.00 | 412.00 | 11,078,400 | 0 |
| 10-May-2022 | 400.00 | 450.00 | 396.00 | 422.00 | 66,145,500 | 0 |
| 09-May-2022 | 410.00 | 416.00 | 400.00 | 400.00 | 6,729,600 | 0 |
| 28-Apr-2022 | 386.00 | 438.00 | 360.00 | 412.00 | 65,877,800 | 0 |
| 27-Apr-2022 | 388.00 | 408.00 | 362.00 | 386.00 | 42,286,500 | 0 |
| 26-Apr-2022 | 402.00 | 404.00 | 380.00 | 382.00 | 7,820,900 | 0 |
| 25-Apr-2022 | 412.00 | 414.00 | 392.00 | 400.00 | 7,181,200 | 0 |
| 22-Apr-2022 | 400.00 | 414.00 | 396.00 | 412.00 | 7,369,600 | 0 |
| 21-Apr-2022 | 408.00 | 410.00 | 396.00 | 398.00 | 3,622,800 | 0 |
| 20-Apr-2022 | 406.00 | 412.00 | 392.00 | 406.00 | 6,864,800 | 0 |
| 19-Apr-2022 | 416.00 | 416.00 | 404.00 | 404.00 | 3,494,000 | 0 |
| 18-Apr-2022 | 418.00 | 422.00 | 412.00 | 416.00 | 3,309,800 | 0 |
| 14-Apr-2022 | 412.00 | 432.00 | 406.00 | 420.00 | 16,288,900 | 0 |
| 13-Apr-2022 | 402.00 | 412.00 | 396.00 | 410.00 | 3,868,800 | 0 |
| 12-Apr-2022 | 406.00 | 414.00 | 390.00 | 402.00 | 6,801,800 | 0 |
| 11-Apr-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 5,426,700 | 0 |
| 08-Apr-2022 | 418.00 | 420.00 | 412.00 | 414.00 | 5,155,100 | 0 |
| 07-Apr-2022 | 426.00 | 428.00 | 414.00 | 418.00 | 7,757,400 | 0 |
| 06-Apr-2022 | 432.00 | 444.00 | 424.00 | 424.00 | 8,102,900 | 0 |
| 05-Apr-2022 | 426.00 | 436.00 | 424.00 | 430.00 | 4,667,700 | 0 |
| 04-Apr-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 1,924,500 | 0 |
| 01-Apr-2022 | 432.00 | 434.00 | 428.00 | 428.00 | 2,691,000 | 0 |
| 31-Mar-2022 | 432.00 | 434.00 | 426.00 | 432.00 | 6,636,800 | 0 |
| 30-Mar-2022 | 430.00 | 436.00 | 424.00 | 432.00 | 3,833,500 | 0 |
| 29-Mar-2022 | 428.00 | 434.00 | 424.00 | 428.00 | 4,816,700 | 0 |
| 28-Mar-2022 | 436.00 | 440.00 | 428.00 | 428.00 | 7,694,300 | 0 |
| 25-Mar-2022 | 420.00 | 436.00 | 414.00 | 436.00 | 18,976,800 | 0 |
| 24-Mar-2022 | 426.00 | 430.00 | 420.00 | 420.00 | 5,236,500 | 0 |
| 23-Mar-2022 | 420.00 | 434.00 | 420.00 | 426.00 | 10,450,500 | 0 |
| 22-Mar-2022 | 418.00 | 428.00 | 418.00 | 420.00 | 7,950,600 | 0 |
| 21-Mar-2022 | 430.00 | 436.00 | 420.00 | 420.00 | 9,853,200 | 0 |
| 18-Mar-2022 | 434.00 | 442.00 | 430.00 | 432.00 | 6,953,700 | 0 |
| 17-Mar-2022 | 450.00 | 450.00 | 434.00 | 434.00 | 7,100,900 | 0 |
| 16-Mar-2022 | 458.00 | 458.00 | 438.00 | 450.00 | 12,166,900 | 0 |
| 15-Mar-2022 | 464.00 | 466.00 | 446.00 | 450.00 | 30,279,800 | 0 |
| 14-Mar-2022 | 456.00 | 472.00 | 446.00 | 462.00 | 28,110,200 | 0 |
| 11-Mar-2022 | 432.00 | 456.00 | 428.00 | 456.00 | 18,888,500 | 0 |