| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 635.00 | 655.00 | 635.00 | 650.00 | 286,100 | 0 |
| 09-Aug-2022 | 625.00 | 655.00 | 615.00 | 635.00 | 188,800 | 0 |
| 08-Aug-2022 | 660.00 | 665.00 | 625.00 | 625.00 | 195,000 | 0 |
| 05-Aug-2022 | 665.00 | 670.00 | 640.00 | 660.00 | 157,200 | 0 |
| 04-Aug-2022 | 685.00 | 695.00 | 660.00 | 665.00 | 286,900 | 0 |
| 03-Aug-2022 | 645.00 | 710.00 | 645.00 | 680.00 | 1,390,700 | 0 |
| 02-Aug-2022 | 665.00 | 675.00 | 635.00 | 645.00 | 336,000 | 0 |
| 01-Aug-2022 | 600.00 | 685.00 | 600.00 | 665.00 | 2,999,900 | 0 |
| 29-Jul-2022 | 615.00 | 620.00 | 575.00 | 600.00 | 192,200 | 0 |
| 28-Jul-2022 | 610.00 | 615.00 | 605.00 | 615.00 | 113,800 | 0 |
| 27-Jul-2022 | 625.00 | 630.00 | 600.00 | 610.00 | 284,500 | 0 |
| 26-Jul-2022 | 640.00 | 640.00 | 605.00 | 610.00 | 587,000 | 0 |
| 25-Jul-2022 | 620.00 | 635.00 | 575.00 | 605.00 | 249,300 | 0 |
| 22-Jul-2022 | 565.00 | 615.00 | 560.00 | 600.00 | 1,164,900 | 0 |
| 21-Jul-2022 | 575.00 | 580.00 | 560.00 | 565.00 | 55,200 | 0 |
| 20-Jul-2022 | 570.00 | 580.00 | 560.00 | 570.00 | 179,300 | 0 |
| 19-Jul-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 153,500 | 0 |
| 18-Jul-2022 | 570.00 | 570.00 | 550.00 | 565.00 | 59,900 | 0 |
| 15-Jul-2022 | 565.00 | 585.00 | 550.00 | 570.00 | 52,000 | 0 |
| 14-Jul-2022 | 555.00 | 575.00 | 555.00 | 565.00 | 81,200 | 0 |
| 13-Jul-2022 | 600.00 | 600.00 | 550.00 | 565.00 | 253,700 | 0 |
| 12-Jul-2022 | 620.00 | 620.00 | 565.00 | 570.00 | 73,400 | 0 |
| 11-Jul-2022 | 545.00 | 600.00 | 545.00 | 565.00 | 469,400 | 0 |
| 08-Jul-2022 | 555.00 | 555.00 | 540.00 | 540.00 | 64,800 | 0 |
| 07-Jul-2022 | 570.00 | 570.00 | 535.00 | 545.00 | 10,900 | 0 |
| 06-Jul-2022 | 560.00 | 565.00 | 530.00 | 540.00 | 100,600 | 0 |
| 05-Jul-2022 | 535.00 | 570.00 | 525.00 | 550.00 | 61,600 | 0 |
| 04-Jul-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 68,500 | 0 |
| 01-Jul-2022 | 550.00 | 570.00 | 530.00 | 540.00 | 433,600 | 0 |
| 30-Jun-2022 | 580.00 | 590.00 | 550.00 | 550.00 | 172,200 | 0 |
| 29-Jun-2022 | 570.00 | 605.00 | 570.00 | 580.00 | 211,100 | 0 |
| 28-Jun-2022 | 580.00 | 580.00 | 570.00 | 570.00 | 70,300 | 0 |
| 27-Jun-2022 | 575.00 | 585.00 | 570.00 | 575.00 | 232,900 | 0 |
| 24-Jun-2022 | 560.00 | 585.00 | 560.00 | 575.00 | 103,800 | 0 |
| 23-Jun-2022 | 595.00 | 595.00 | 550.00 | 560.00 | 143,200 | 0 |
| 22-Jun-2022 | 590.00 | 600.00 | 560.00 | 570.00 | 375,700 | 0 |
| 21-Jun-2022 | 590.00 | 615.00 | 575.00 | 590.00 | 230,800 | 0 |
| 20-Jun-2022 | 620.00 | 625.00 | 575.00 | 590.00 | 692,200 | 0 |
| 17-Jun-2022 | 550.00 | 650.00 | 540.00 | 610.00 | 2,753,700 | 0 |
| 16-Jun-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 167,900 | 0 |
| 15-Jun-2022 | 550.00 | 560.00 | 540.00 | 545.00 | 442,100 | 0 |
| 14-Jun-2022 | 535.00 | 545.00 | 530.00 | 545.00 | 215,200 | 0 |
| 13-Jun-2022 | 550.00 | 555.00 | 520.00 | 535.00 | 632,500 | 0 |
| 10-Jun-2022 | 585.00 | 585.00 | 550.00 | 555.00 | 745,700 | 0 |
| 09-Jun-2022 | 545.00 | 580.00 | 540.00 | 580.00 | 1,822,800 | 0 |
| 08-Jun-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 438,100 | 0 |
| 07-Jun-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 97,800 | 0 |
| 06-Jun-2022 | 540.00 | 540.00 | 525.00 | 540.00 | 168,700 | 0 |
| 03-Jun-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 95,800 | 0 |
| 02-Jun-2022 | 530.00 | 540.00 | 530.00 | 540.00 | 74,700 | 0 |
| 31-May-2022 | 540.00 | 550.00 | 520.00 | 530.00 | 172,800 | 0 |
| 30-May-2022 | 530.00 | 545.00 | 520.00 | 535.00 | 146,300 | 0 |
| 27-May-2022 | 525.00 | 530.00 | 520.00 | 525.00 | 63,500 | 0 |
| 25-May-2022 | 520.00 | 525.00 | 515.00 | 525.00 | 68,600 | 0 |
| 24-May-2022 | 515.00 | 525.00 | 515.00 | 515.00 | 29,200 | 0 |
| 23-May-2022 | 520.00 | 520.00 | 510.00 | 515.00 | 121,700 | 0 |
| 20-May-2022 | 505.00 | 520.00 | 505.00 | 515.00 | 68,400 | 0 |
| 19-May-2022 | 525.00 | 525.00 | 505.00 | 505.00 | 253,800 | 0 |
| 18-May-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 193,600 | 0 |
| 17-May-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 171,400 | 0 |
| 13-May-2022 | 515.00 | 535.00 | 510.00 | 520.00 | 133,600 | 0 |
| 12-May-2022 | 525.00 | 530.00 | 515.00 | 520.00 | 96,700 | 0 |
| 11-May-2022 | 530.00 | 535.00 | 515.00 | 520.00 | 342,400 | 0 |
| 10-May-2022 | 525.00 | 525.00 | 505.00 | 525.00 | 377,900 | 0 |
| 09-May-2022 | 545.00 | 550.00 | 525.00 | 525.00 | 422,700 | 0 |
| 28-Apr-2022 | 535.00 | 560.00 | 535.00 | 545.00 | 304,900 | 0 |
| 27-Apr-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 131,300 | 0 |
| 26-Apr-2022 | 540.00 | 545.00 | 530.00 | 530.00 | 117,100 | 0 |
| 25-Apr-2022 | 535.00 | 545.00 | 525.00 | 540.00 | 197,700 | 0 |
| 22-Apr-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 251,700 | 0 |
| 21-Apr-2022 | 545.00 | 550.00 | 530.00 | 535.00 | 423,000 | 0 |
| 20-Apr-2022 | 550.00 | 560.00 | 535.00 | 540.00 | 385,600 | 0 |
| 19-Apr-2022 | 575.00 | 590.00 | 535.00 | 555.00 | 1,019,500 | 0 |
| 18-Apr-2022 | 570.00 | 585.00 | 570.00 | 575.00 | 88,500 | 0 |
| 14-Apr-2022 | 585.00 | 590.00 | 570.00 | 570.00 | 302,800 | 0 |
| 13-Apr-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 99,400 | 0 |
| 12-Apr-2022 | 600.00 | 600.00 | 560.00 | 585.00 | 322,000 | 0 |
| 11-Apr-2022 | 595.00 | 605.00 | 590.00 | 600.00 | 626,900 | 0 |
| 08-Apr-2022 | 600.00 | 625.00 | 590.00 | 595.00 | 1,289,800 | 0 |
| 07-Apr-2022 | 605.00 | 610.00 | 595.00 | 595.00 | 329,100 | 0 |
| 06-Apr-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 1,116,800 | 0 |
| 05-Apr-2022 | 625.00 | 630.00 | 595.00 | 600.00 | 1,252,900 | 0 |
| 04-Apr-2022 | 590.00 | 635.00 | 590.00 | 625.00 | 1,610,400 | 0 |
| 01-Apr-2022 | 585.00 | 595.00 | 570.00 | 585.00 | 154,600 | 0 |
| 31-Mar-2022 | 600.00 | 605.00 | 580.00 | 585.00 | 137,600 | 0 |
| 30-Mar-2022 | 610.00 | 615.00 | 580.00 | 585.00 | 383,100 | 0 |
| 29-Mar-2022 | 605.00 | 610.00 | 570.00 | 610.00 | 505,200 | 0 |
| 28-Mar-2022 | 625.00 | 625.00 | 605.00 | 605.00 | 346,800 | 0 |
| 25-Mar-2022 | 640.00 | 650.00 | 600.00 | 615.00 | 2,021,600 | 0 |
| 24-Mar-2022 | 635.00 | 775.00 | 595.00 | 640.00 | 10,124,000 | 0 |
| 23-Mar-2022 | 510.00 | 635.00 | 500.00 | 635.00 | 6,175,700 | 0 |
| 22-Mar-2022 | 505.00 | 520.00 | 505.00 | 510.00 | 196,200 | 0 |
| 21-Mar-2022 | 505.00 | 520.00 | 500.00 | 505.00 | 244,500 | 0 |
| 18-Mar-2022 | 515.00 | 515.00 | 500.00 | 505.00 | 285,000 | 0 |
| 17-Mar-2022 | 510.00 | 515.00 | 500.00 | 515.00 | 215,300 | 0 |
| 16-Mar-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 127,500 | 0 |
| 15-Mar-2022 | 515.00 | 520.00 | 510.00 | 515.00 | 62,100 | 0 |
| 14-Mar-2022 | 530.00 | 530.00 | 510.00 | 515.00 | 243,600 | 0 |
| 11-Mar-2022 | 530.00 | 535.00 | 520.00 | 530.00 | 143,900 | 0 |
| 10-Mar-2022 | 525.00 | 540.00 | 515.00 | 530.00 | 240,300 | 0 |