| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 338.00 | 340.00 | 324.00 | 332.00 | 9,506,100 | 0 |
| 09-Aug-2022 | 342.00 | 342.00 | 336.00 | 338.00 | 1,114,800 | 0 |
| 08-Aug-2022 | 338.00 | 344.00 | 338.00 | 340.00 | 911,600 | 0 |
| 05-Aug-2022 | 344.00 | 344.00 | 338.00 | 338.00 | 2,485,900 | 0 |
| 04-Aug-2022 | 352.00 | 354.00 | 340.00 | 340.00 | 3,878,700 | 0 |
| 03-Aug-2022 | 348.00 | 360.00 | 346.00 | 352.00 | 6,163,600 | 0 |
| 02-Aug-2022 | 340.00 | 350.00 | 338.00 | 344.00 | 4,492,300 | 0 |
| 01-Aug-2022 | 336.00 | 344.00 | 332.00 | 340.00 | 1,780,800 | 0 |
| 29-Jul-2022 | 344.00 | 356.00 | 328.00 | 332.00 | 8,617,100 | 0 |
| 28-Jul-2022 | 348.00 | 356.00 | 336.00 | 342.00 | 5,794,000 | 0 |
| 27-Jul-2022 | 348.00 | 354.00 | 346.00 | 346.00 | 908,500 | 0 |
| 26-Jul-2022 | 354.00 | 358.00 | 344.00 | 348.00 | 2,917,400 | 0 |
| 25-Jul-2022 | 358.00 | 360.00 | 352.00 | 354.00 | 2,626,500 | 0 |
| 22-Jul-2022 | 376.00 | 376.00 | 358.00 | 358.00 | 3,890,800 | 0 |
| 21-Jul-2022 | 356.00 | 380.00 | 354.00 | 370.00 | 7,063,100 | 0 |
| 20-Jul-2022 | 366.00 | 366.00 | 350.00 | 356.00 | 4,242,800 | 0 |
| 19-Jul-2022 | 352.00 | 364.00 | 348.00 | 364.00 | 2,700,100 | 0 |
| 18-Jul-2022 | 356.00 | 364.00 | 352.00 | 356.00 | 2,118,400 | 0 |
| 15-Jul-2022 | 350.00 | 360.00 | 342.00 | 360.00 | 3,563,700 | 0 |
| 14-Jul-2022 | 350.00 | 350.00 | 330.00 | 350.00 | 2,147,900 | 0 |
| 13-Jul-2022 | 332.00 | 350.00 | 328.00 | 350.00 | 3,159,000 | 0 |
| 12-Jul-2022 | 332.00 | 340.00 | 328.00 | 332.00 | 1,482,000 | 0 |
| 11-Jul-2022 | 330.00 | 338.00 | 328.00 | 336.00 | 945,000 | 0 |
| 08-Jul-2022 | 328.00 | 336.00 | 328.00 | 330.00 | 1,629,200 | 0 |
| 07-Jul-2022 | 340.00 | 342.00 | 324.00 | 328.00 | 3,496,700 | 0 |
| 06-Jul-2022 | 340.00 | 352.00 | 334.00 | 336.00 | 4,199,800 | 0 |
| 05-Jul-2022 | 342.00 | 342.00 | 336.00 | 338.00 | 2,564,900 | 0 |
| 04-Jul-2022 | 358.00 | 360.00 | 334.00 | 342.00 | 3,979,600 | 0 |
| 01-Jul-2022 | 374.00 | 384.00 | 352.00 | 358.00 | 8,425,000 | 0 |
| 30-Jun-2022 | 346.00 | 386.00 | 344.00 | 372.00 | 21,258,600 | 0 |
| 29-Jun-2022 | 346.00 | 348.00 | 340.00 | 346.00 | 542,600 | 0 |
| 28-Jun-2022 | 346.00 | 348.00 | 344.00 | 344.00 | 699,100 | 0 |
| 27-Jun-2022 | 340.00 | 348.00 | 338.00 | 346.00 | 858,600 | 0 |
| 24-Jun-2022 | 342.00 | 342.00 | 334.00 | 340.00 | 2,539,700 | 0 |
| 23-Jun-2022 | 352.00 | 354.00 | 338.00 | 340.00 | 1,877,000 | 0 |
| 22-Jun-2022 | 362.00 | 362.00 | 346.00 | 352.00 | 1,001,800 | 0 |
| 21-Jun-2022 | 338.00 | 364.00 | 338.00 | 360.00 | 3,090,000 | 0 |
| 20-Jun-2022 | 340.00 | 344.00 | 334.00 | 338.00 | 282,400 | 0 |
| 17-Jun-2022 | 342.00 | 344.00 | 332.00 | 340.00 | 1,050,400 | 0 |
| 16-Jun-2022 | 340.00 | 354.00 | 340.00 | 346.00 | 1,306,600 | 0 |
| 15-Jun-2022 | 344.00 | 344.00 | 338.00 | 340.00 | 1,945,200 | 0 |
| 14-Jun-2022 | 346.00 | 346.00 | 336.00 | 344.00 | 1,305,800 | 0 |
| 13-Jun-2022 | 360.00 | 360.00 | 336.00 | 346.00 | 4,048,400 | 0 |
| 10-Jun-2022 | 366.00 | 366.00 | 358.00 | 360.00 | 1,311,400 | 0 |
| 09-Jun-2022 | 372.00 | 382.00 | 364.00 | 366.00 | 916,800 | 0 |
| 08-Jun-2022 | 368.00 | 380.00 | 358.00 | 372.00 | 1,967,600 | 0 |
| 07-Jun-2022 | 380.00 | 386.00 | 358.00 | 368.00 | 2,866,500 | 0 |
| 06-Jun-2022 | 386.00 | 388.00 | 376.00 | 380.00 | 1,417,900 | 0 |
| 03-Jun-2022 | 382.00 | 390.00 | 378.00 | 386.00 | 2,777,100 | 0 |
| 02-Jun-2022 | 364.00 | 388.00 | 362.00 | 380.00 | 4,685,200 | 0 |
| 31-May-2022 | 364.00 | 370.00 | 362.00 | 362.00 | 1,364,200 | 0 |
| 30-May-2022 | 356.00 | 372.00 | 352.00 | 364.00 | 2,020,600 | 0 |
| 27-May-2022 | 358.00 | 362.00 | 352.00 | 352.00 | 856,200 | 0 |
| 25-May-2022 | 360.00 | 362.00 | 354.00 | 356.00 | 1,009,000 | 0 |
| 24-May-2022 | 362.00 | 364.00 | 358.00 | 360.00 | 767,400 | 0 |
| 23-May-2022 | 364.00 | 368.00 | 358.00 | 366.00 | 859,600 | 0 |
| 20-May-2022 | 364.00 | 368.00 | 362.00 | 364.00 | 1,237,600 | 0 |
| 19-May-2022 | 366.00 | 368.00 | 356.00 | 362.00 | 743,300 | 0 |
| 18-May-2022 | 370.00 | 376.00 | 366.00 | 366.00 | 873,200 | 0 |
| 17-May-2022 | 372.00 | 376.00 | 360.00 | 368.00 | 1,461,600 | 0 |
| 13-May-2022 | 366.00 | 372.00 | 344.00 | 372.00 | 3,469,000 | 0 |
| 12-May-2022 | 388.00 | 388.00 | 366.00 | 366.00 | 3,143,300 | 0 |
| 11-May-2022 | 386.00 | 394.00 | 382.00 | 388.00 | 3,079,900 | 0 |
| 10-May-2022 | 388.00 | 390.00 | 368.00 | 380.00 | 2,230,500 | 0 |
| 09-May-2022 | 402.00 | 404.00 | 372.00 | 390.00 | 6,088,100 | 0 |
| 28-Apr-2022 | 378.00 | 404.00 | 374.00 | 400.00 | 5,249,200 | 0 |
| 27-Apr-2022 | 386.00 | 386.00 | 374.00 | 376.00 | 750,200 | 0 |
| 26-Apr-2022 | 376.00 | 390.00 | 374.00 | 376.00 | 2,307,400 | 0 |
| 25-Apr-2022 | 380.00 | 392.00 | 376.00 | 378.00 | 931,700 | 0 |
| 22-Apr-2022 | 388.00 | 390.00 | 378.00 | 388.00 | 1,986,600 | 0 |
| 21-Apr-2022 | 394.00 | 398.00 | 384.00 | 384.00 | 2,851,600 | 0 |
| 20-Apr-2022 | 392.00 | 400.00 | 390.00 | 392.00 | 3,114,100 | 0 |
| 19-Apr-2022 | 408.00 | 416.00 | 390.00 | 392.00 | 6,698,300 | 0 |
| 18-Apr-2022 | 392.00 | 424.00 | 392.00 | 406.00 | 18,360,100 | 0 |
| 14-Apr-2022 | 376.00 | 388.00 | 376.00 | 388.00 | 3,767,100 | 0 |
| 13-Apr-2022 | 374.00 | 378.00 | 368.00 | 376.00 | 2,154,100 | 0 |
| 12-Apr-2022 | 380.00 | 384.00 | 372.00 | 372.00 | 3,033,700 | 0 |
| 11-Apr-2022 | 394.00 | 402.00 | 378.00 | 380.00 | 10,777,500 | 0 |
| 08-Apr-2022 | 404.00 | 406.00 | 394.00 | 396.00 | 5,288,700 | 0 |
| 07-Apr-2022 | 420.00 | 420.00 | 394.00 | 404.00 | 9,073,800 | 0 |
| 06-Apr-2022 | 422.00 | 426.00 | 418.00 | 418.00 | 2,645,100 | 0 |
| 05-Apr-2022 | 432.00 | 442.00 | 422.00 | 422.00 | 3,753,800 | 0 |
| 04-Apr-2022 | 426.00 | 438.00 | 422.00 | 430.00 | 2,378,200 | 0 |
| 01-Apr-2022 | 434.00 | 434.00 | 420.00 | 424.00 | 5,518,300 | 0 |
| 31-Mar-2022 | 446.00 | 446.00 | 430.00 | 430.00 | 4,791,400 | 0 |
| 30-Mar-2022 | 448.00 | 452.00 | 438.00 | 444.00 | 3,861,500 | 0 |
| 29-Mar-2022 | 436.00 | 462.00 | 436.00 | 446.00 | 13,950,100 | 0 |
| 28-Mar-2022 | 430.00 | 440.00 | 418.00 | 436.00 | 7,212,100 | 0 |
| 25-Mar-2022 | 444.00 | 448.00 | 432.00 | 432.00 | 8,587,500 | 0 |
| 24-Mar-2022 | 454.00 | 458.00 | 444.00 | 444.00 | 3,625,000 | 0 |
| 23-Mar-2022 | 460.00 | 464.00 | 452.00 | 452.00 | 4,789,500 | 0 |
| 22-Mar-2022 | 454.00 | 460.00 | 450.00 | 458.00 | 4,377,000 | 0 |
| 21-Mar-2022 | 464.00 | 468.00 | 444.00 | 454.00 | 7,368,000 | 0 |
| 18-Mar-2022 | 468.00 | 486.00 | 450.00 | 460.00 | 36,209,600 | 0 |
| 17-Mar-2022 | 436.00 | 466.00 | 434.00 | 466.00 | 27,227,500 | 0 |
| 16-Mar-2022 | 442.00 | 444.00 | 426.00 | 434.00 | 1,959,100 | 0 |
| 15-Mar-2022 | 442.00 | 454.00 | 426.00 | 426.00 | 6,059,000 | 0 |
| 14-Mar-2022 | 446.00 | 454.00 | 442.00 | 442.00 | 8,028,700 | 0 |
| 11-Mar-2022 | 430.00 | 462.00 | 430.00 | 444.00 | 30,381,600 | 0 |
| 10-Mar-2022 | 414.00 | 432.00 | 408.00 | 432.00 | 11,009,500 | 0 |