| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 480.00 | 480.00 | 478.00 | 480.00 | 1,156,800 | 0 |
| 10-Aug-2022 | 482.00 | 482.00 | 478.00 | 480.00 | 1,832,400 | 0 |
| 09-Aug-2022 | 482.00 | 482.00 | 478.00 | 482.00 | 1,497,500 | 0 |
| 08-Aug-2022 | 484.00 | 484.00 | 478.00 | 482.00 | 1,547,100 | 0 |
| 05-Aug-2022 | 480.00 | 484.00 | 478.00 | 484.00 | 418,300 | 0 |
| 04-Aug-2022 | 484.00 | 484.00 | 478.00 | 480.00 | 1,090,600 | 0 |
| 03-Aug-2022 | 482.00 | 484.00 | 476.00 | 484.00 | 978,800 | 0 |
| 02-Aug-2022 | 480.00 | 484.00 | 478.00 | 482.00 | 989,000 | 0 |
| 01-Aug-2022 | 484.00 | 484.00 | 478.00 | 480.00 | 1,231,700 | 0 |
| 29-Jul-2022 | 478.00 | 484.00 | 476.00 | 484.00 | 1,077,900 | 0 |
| 28-Jul-2022 | 478.00 | 482.00 | 474.00 | 482.00 | 741,800 | 0 |
| 27-Jul-2022 | 482.00 | 482.00 | 474.00 | 478.00 | 966,500 | 0 |
| 26-Jul-2022 | 480.00 | 482.00 | 476.00 | 482.00 | 905,800 | 0 |
| 25-Jul-2022 | 476.00 | 480.00 | 472.00 | 480.00 | 662,200 | 0 |
| 22-Jul-2022 | 476.00 | 476.00 | 470.00 | 476.00 | 1,395,400 | 0 |
| 21-Jul-2022 | 476.00 | 478.00 | 474.00 | 476.00 | 1,125,900 | 0 |
| 20-Jul-2022 | 474.00 | 476.00 | 472.00 | 476.00 | 816,000 | 0 |
| 19-Jul-2022 | 474.00 | 474.00 | 470.00 | 474.00 | 1,205,800 | 0 |
| 18-Jul-2022 | 476.00 | 476.00 | 470.00 | 474.00 | 913,300 | 0 |
| 15-Jul-2022 | 472.00 | 474.00 | 468.00 | 474.00 | 988,400 | 0 |
| 14-Jul-2022 | 472.00 | 476.00 | 468.00 | 472.00 | 1,096,100 | 0 |
| 13-Jul-2022 | 474.00 | 474.00 | 468.00 | 472.00 | 388,500 | 0 |
| 12-Jul-2022 | 476.00 | 476.00 | 470.00 | 474.00 | 352,800 | 0 |
| 11-Jul-2022 | 476.00 | 476.00 | 468.00 | 476.00 | 692,100 | 0 |
| 08-Jul-2022 | 476.00 | 476.00 | 470.00 | 476.00 | 770,600 | 0 |
| 07-Jul-2022 | 472.00 | 476.00 | 466.00 | 476.00 | 1,314,300 | 0 |
| 06-Jul-2022 | 472.00 | 472.00 | 464.00 | 472.00 | 512,200 | 0 |
| 05-Jul-2022 | 470.00 | 472.00 | 462.00 | 472.00 | 1,393,400 | 0 |
| 04-Jul-2022 | 476.00 | 480.00 | 458.00 | 470.00 | 2,755,000 | 0 |
| 01-Jul-2022 | 482.00 | 488.00 | 478.00 | 482.00 | 3,957,300 | 0 |
| 30-Jun-2022 | 482.00 | 484.00 | 476.00 | 480.00 | 1,901,900 | 0 |
| 29-Jun-2022 | 480.00 | 482.00 | 478.00 | 482.00 | 797,300 | 0 |
| 28-Jun-2022 | 480.00 | 480.00 | 472.00 | 480.00 | 2,408,200 | 0 |
| 27-Jun-2022 | 480.00 | 482.00 | 476.00 | 478.00 | 3,930,300 | 0 |
| 24-Jun-2022 | 484.00 | 484.00 | 478.00 | 480.00 | 3,385,700 | 0 |
| 23-Jun-2022 | 482.00 | 484.00 | 478.00 | 484.00 | 2,119,300 | 0 |
| 22-Jun-2022 | 484.00 | 484.00 | 478.00 | 482.00 | 2,173,800 | 0 |
| 21-Jun-2022 | 486.00 | 486.00 | 472.00 | 482.00 | 1,503,400 | 0 |
| 20-Jun-2022 | 486.00 | 488.00 | 478.00 | 486.00 | 811,700 | 0 |
| 17-Jun-2022 | 486.00 | 486.00 | 478.00 | 484.00 | 1,151,900 | 0 |
| 16-Jun-2022 | 484.00 | 486.00 | 480.00 | 486.00 | 723,500 | 0 |
| 15-Jun-2022 | 488.00 | 488.00 | 474.00 | 484.00 | 1,368,700 | 0 |
| 14-Jun-2022 | 484.00 | 488.00 | 478.00 | 488.00 | 707,000 | 0 |
| 13-Jun-2022 | 490.00 | 490.00 | 480.00 | 484.00 | 2,002,400 | 0 |
| 10-Jun-2022 | 490.00 | 492.00 | 482.00 | 490.00 | 707,300 | 0 |
| 09-Jun-2022 | 490.00 | 492.00 | 484.00 | 490.00 | 1,027,100 | 0 |
| 08-Jun-2022 | 490.00 | 494.00 | 486.00 | 490.00 | 1,220,100 | 0 |
| 07-Jun-2022 | 492.00 | 494.00 | 486.00 | 490.00 | 1,229,600 | 0 |
| 06-Jun-2022 | 496.00 | 496.00 | 488.00 | 492.00 | 1,542,200 | 0 |
| 03-Jun-2022 | 494.00 | 496.00 | 486.00 | 496.00 | 914,600 | 0 |
| 02-Jun-2022 | 490.00 | 498.00 | 484.00 | 494.00 | 1,476,900 | 0 |
| 31-May-2022 | 484.00 | 490.00 | 478.00 | 490.00 | 511,800 | 0 |
| 30-May-2022 | 478.00 | 486.00 | 478.00 | 484.00 | 1,516,400 | 0 |
| 27-May-2022 | 480.00 | 484.00 | 474.00 | 484.00 | 958,200 | 0 |
| 25-May-2022 | 480.00 | 482.00 | 470.00 | 482.00 | 556,600 | 0 |
| 24-May-2022 | 478.00 | 480.00 | 474.00 | 480.00 | 284,500 | 0 |
| 23-May-2022 | 474.00 | 476.00 | 472.00 | 476.00 | 890,400 | 0 |
| 20-May-2022 | 472.00 | 474.00 | 468.00 | 474.00 | 2,118,100 | 0 |
| 19-May-2022 | 474.00 | 474.00 | 470.00 | 472.00 | 2,780,300 | 0 |
| 18-May-2022 | 476.00 | 478.00 | 472.00 | 474.00 | 2,794,600 | 0 |
| 17-May-2022 | 476.00 | 478.00 | 472.00 | 476.00 | 2,085,600 | 0 |
| 13-May-2022 | 476.00 | 476.00 | 472.00 | 476.00 | 1,688,500 | 0 |
| 12-May-2022 | 480.00 | 480.00 | 472.00 | 476.00 | 4,344,000 | 0 |
| 11-May-2022 | 484.00 | 484.00 | 476.00 | 480.00 | 3,309,300 | 0 |
| 10-May-2022 | 476.00 | 484.00 | 474.00 | 480.00 | 3,239,500 | 0 |
| 09-May-2022 | 490.00 | 492.00 | 474.00 | 476.00 | 6,100,700 | 0 |
| 28-Apr-2022 | 494.00 | 494.00 | 488.00 | 492.00 | 2,317,200 | 0 |
| 27-Apr-2022 | 494.00 | 494.00 | 490.00 | 494.00 | 435,500 | 0 |
| 26-Apr-2022 | 490.00 | 494.00 | 484.00 | 494.00 | 828,500 | 0 |
| 25-Apr-2022 | 490.00 | 490.00 | 482.00 | 490.00 | 1,359,700 | 0 |
| 22-Apr-2022 | 488.00 | 488.00 | 484.00 | 488.00 | 1,529,500 | 0 |
| 21-Apr-2022 | 488.00 | 490.00 | 486.00 | 488.00 | 932,100 | 0 |
| 20-Apr-2022 | 488.00 | 488.00 | 482.00 | 488.00 | 2,755,000 | 0 |
| 19-Apr-2022 | 488.00 | 488.00 | 482.00 | 486.00 | 2,216,800 | 0 |
| 18-Apr-2022 | 490.00 | 490.00 | 484.00 | 488.00 | 3,340,200 | 0 |
| 14-Apr-2022 | 484.00 | 490.00 | 482.00 | 490.00 | 1,287,300 | 0 |
| 13-Apr-2022 | 488.00 | 488.00 | 482.00 | 484.00 | 2,179,500 | 0 |
| 12-Apr-2022 | 492.00 | 494.00 | 486.00 | 488.00 | 2,380,400 | 0 |
| 11-Apr-2022 | 494.00 | 498.00 | 484.00 | 492.00 | 2,771,900 | 0 |
| 08-Apr-2022 | 496.00 | 496.00 | 490.00 | 496.00 | 1,452,600 | 0 |
| 07-Apr-2022 | 494.00 | 496.00 | 492.00 | 496.00 | 242,800 | 0 |
| 06-Apr-2022 | 494.00 | 496.00 | 488.00 | 494.00 | 841,700 | 0 |
| 05-Apr-2022 | 492.00 | 496.00 | 492.00 | 494.00 | 1,203,400 | 0 |
| 04-Apr-2022 | 492.00 | 494.00 | 488.00 | 492.00 | 967,800 | 0 |
| 01-Apr-2022 | 494.00 | 494.00 | 490.00 | 492.00 | 815,900 | 0 |
| 31-Mar-2022 | 490.00 | 494.00 | 488.00 | 492.00 | 1,144,800 | 0 |
| 30-Mar-2022 | 488.00 | 492.00 | 488.00 | 490.00 | 416,500 | 0 |
| 29-Mar-2022 | 492.00 | 492.00 | 488.00 | 488.00 | 3,060,100 | 0 |
| 28-Mar-2022 | 490.00 | 490.00 | 486.00 | 490.00 | 643,000 | 0 |
| 25-Mar-2022 | 496.00 | 496.00 | 486.00 | 488.00 | 4,695,300 | 0 |
| 24-Mar-2022 | 494.00 | 494.00 | 486.00 | 494.00 | 2,067,100 | 0 |
| 23-Mar-2022 | 492.00 | 494.00 | 486.00 | 492.00 | 1,160,700 | 0 |
| 22-Mar-2022 | 490.00 | 492.00 | 486.00 | 492.00 | 1,163,300 | 0 |
| 21-Mar-2022 | 490.00 | 492.00 | 486.00 | 490.00 | 1,123,100 | 0 |
| 18-Mar-2022 | 486.00 | 492.00 | 480.00 | 490.00 | 1,758,700 | 0 |
| 17-Mar-2022 | 490.00 | 492.00 | 486.00 | 490.00 | 930,200 | 0 |
| 16-Mar-2022 | 490.00 | 492.00 | 486.00 | 490.00 | 2,867,600 | 0 |
| 15-Mar-2022 | 490.00 | 492.00 | 482.00 | 490.00 | 3,955,200 | 0 |
| 14-Mar-2022 | 482.00 | 494.00 | 482.00 | 488.00 | 4,712,100 | 0 |
| 11-Mar-2022 | 494.00 | 496.00 | 484.00 | 492.00 | 4,776,300 | 0 |