| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 80.00 | 80.00 | 78.00 | 78.00 | 216,800 | 0 |
| 11-Aug-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 238,100 | 0 |
| 10-Aug-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 199,600 | 0 |
| 09-Aug-2022 | 80.00 | 80.00 | 78.00 | 80.00 | 234,300 | 0 |
| 08-Aug-2022 | 81.00 | 81.00 | 79.00 | 81.00 | 254,200 | 0 |
| 05-Aug-2022 | 80.00 | 82.00 | 79.00 | 81.00 | 974,500 | 0 |
| 04-Aug-2022 | 79.00 | 80.00 | 78.00 | 79.00 | 170,900 | 0 |
| 03-Aug-2022 | 80.00 | 80.00 | 78.00 | 79.00 | 191,800 | 0 |
| 02-Aug-2022 | 79.00 | 81.00 | 78.00 | 81.00 | 145,600 | 0 |
| 01-Aug-2022 | 86.00 | 86.00 | 79.00 | 79.00 | 827,600 | 0 |
| 29-Jul-2022 | 80.00 | 82.00 | 80.00 | 80.00 | 809,700 | 0 |
| 28-Jul-2022 | 85.00 | 85.00 | 81.00 | 81.00 | 838,600 | 0 |
| 27-Jul-2022 | 88.00 | 88.00 | 80.00 | 81.00 | 926,700 | 0 |
| 26-Jul-2022 | 84.00 | 86.00 | 82.00 | 83.00 | 315,700 | 0 |
| 25-Jul-2022 | 87.00 | 87.00 | 81.00 | 84.00 | 139,800 | 0 |
| 22-Jul-2022 | 87.00 | 87.00 | 83.00 | 84.00 | 89,600 | 0 |
| 21-Jul-2022 | 87.00 | 87.00 | 83.00 | 84.00 | 360,200 | 0 |
| 20-Jul-2022 | 84.00 | 86.00 | 83.00 | 85.00 | 312,400 | 0 |
| 19-Jul-2022 | 85.00 | 87.00 | 80.00 | 84.00 | 1,686,200 | 0 |
| 18-Jul-2022 | 85.00 | 85.00 | 80.00 | 82.00 | 225,200 | 0 |
| 15-Jul-2022 | 89.00 | 89.00 | 82.00 | 83.00 | 614,900 | 0 |
| 14-Jul-2022 | 89.00 | 89.00 | 83.00 | 83.00 | 435,300 | 0 |
| 13-Jul-2022 | 93.00 | 93.00 | 84.00 | 85.00 | 508,700 | 0 |
| 12-Jul-2022 | 95.00 | 95.00 | 86.00 | 87.00 | 1,170,900 | 0 |
| 11-Jul-2022 | 96.00 | 96.00 | 85.00 | 87.00 | 653,800 | 0 |
| 08-Jul-2022 | 85.00 | 88.00 | 81.00 | 88.00 | 3,135,500 | 0 |
| 07-Jul-2022 | 85.00 | 85.00 | 80.00 | 82.00 | 724,800 | 0 |
| 06-Jul-2022 | 79.00 | 83.00 | 77.00 | 83.00 | 986,500 | 0 |
| 05-Jul-2022 | 83.00 | 83.00 | 78.00 | 79.00 | 909,400 | 0 |
| 04-Jul-2022 | 89.00 | 89.00 | 83.00 | 83.00 | 701,400 | 0 |
| 01-Jul-2022 | 100.00 | 100.00 | 89.00 | 89.00 | 1,856,500 | 0 |
| 30-Jun-2022 | 100.00 | 103.00 | 95.00 | 95.00 | 1,286,600 | 0 |
| 29-Jun-2022 | 101.00 | 102.00 | 99.00 | 100.00 | 533,500 | 0 |
| 28-Jun-2022 | 104.00 | 104.00 | 99.00 | 101.00 | 1,146,800 | 0 |
| 27-Jun-2022 | 104.00 | 107.00 | 100.00 | 104.00 | 939,800 | 0 |
| 24-Jun-2022 | 107.00 | 108.00 | 102.00 | 104.00 | 897,600 | 0 |
| 23-Jun-2022 | 105.00 | 109.00 | 105.00 | 107.00 | 372,400 | 0 |
| 22-Jun-2022 | 110.00 | 110.00 | 105.00 | 107.00 | 1,229,400 | 0 |
| 21-Jun-2022 | 118.00 | 118.00 | 108.00 | 110.00 | 885,300 | 0 |
| 20-Jun-2022 | 113.00 | 114.00 | 106.00 | 110.00 | 2,481,600 | 0 |
| 17-Jun-2022 | 111.00 | 117.00 | 108.00 | 113.00 | 1,538,900 | 0 |
| 16-Jun-2022 | 111.00 | 120.00 | 111.00 | 115.00 | 1,991,400 | 0 |
| 15-Jun-2022 | 123.00 | 129.00 | 119.00 | 119.00 | 1,570,200 | 0 |
| 14-Jun-2022 | 123.00 | 137.00 | 123.00 | 127.00 | 6,302,600 | 0 |
| 13-Jun-2022 | 125.00 | 134.00 | 125.00 | 128.00 | 2,112,400 | 0 |
| 10-Jun-2022 | 137.00 | 137.00 | 132.00 | 133.00 | 865,000 | 0 |
| 09-Jun-2022 | 132.00 | 141.00 | 132.00 | 135.00 | 3,366,300 | 0 |
| 08-Jun-2022 | 128.00 | 140.00 | 128.00 | 135.00 | 1,268,000 | 0 |
| 07-Jun-2022 | 128.00 | 143.00 | 128.00 | 136.00 | 5,954,500 | 0 |
| 06-Jun-2022 | 141.00 | 146.00 | 137.00 | 137.00 | 7,523,900 | 0 |
| 03-Jun-2022 | 146.00 | 155.00 | 140.00 | 142.00 | 20,188,000 | 0 |
| 02-Jun-2022 | 146.00 | 148.00 | 144.00 | 146.00 | 2,450,500 | 0 |
| 31-May-2022 | 150.00 | 152.00 | 144.00 | 147.00 | 7,358,800 | 0 |
| 30-May-2022 | 146.00 | 160.00 | 145.00 | 147.00 | 14,613,900 | 0 |
| 27-May-2022 | 146.00 | 152.00 | 144.00 | 145.00 | 6,218,100 | 0 |
| 25-May-2022 | 148.00 | 166.00 | 141.00 | 147.00 | 66,614,800 | 0 |
| 24-May-2022 | 143.00 | 150.00 | 143.00 | 147.00 | 10,853,300 | 0 |
| 23-May-2022 | 136.00 | 148.00 | 136.00 | 143.00 | 14,423,400 | 0 |
| 20-May-2022 | 134.00 | 140.00 | 134.00 | 137.00 | 1,052,100 | 0 |
| 19-May-2022 | 133.00 | 143.00 | 133.00 | 137.00 | 3,017,100 | 0 |
| 18-May-2022 | 139.00 | 141.00 | 137.00 | 139.00 | 1,444,800 | 0 |
| 17-May-2022 | 132.00 | 143.00 | 132.00 | 141.00 | 4,562,800 | 0 |
| 13-May-2022 | 138.00 | 149.00 | 137.00 | 140.00 | 7,824,700 | 0 |
| 12-May-2022 | 147.00 | 152.00 | 138.00 | 138.00 | 6,429,100 | 0 |
| 11-May-2022 | 158.00 | 158.00 | 147.00 | 147.00 | 7,443,700 | 0 |
| 10-May-2022 | 170.00 | 171.00 | 157.00 | 157.00 | 22,130,800 | 0 |
| 09-May-2022 | 165.00 | 173.00 | 154.00 | 168.00 | 49,169,000 | 0 |
| 28-Apr-2022 | 178.00 | 194.00 | 165.00 | 165.00 | 116,052,800 | 0 |
| 27-Apr-2022 | 137.00 | 177.00 | 135.00 | 177.00 | 81,499,500 | 0 |
| 26-Apr-2022 | 133.00 | 143.00 | 133.00 | 134.00 | 2,868,000 | 0 |
| 25-Apr-2022 | 138.00 | 138.00 | 133.00 | 133.00 | 1,610,200 | 0 |
| 22-Apr-2022 | 140.00 | 150.00 | 137.00 | 137.00 | 10,260,900 | 0 |
| 21-Apr-2022 | 135.00 | 140.00 | 135.00 | 137.00 | 1,462,700 | 0 |
| 20-Apr-2022 | 134.00 | 142.00 | 134.00 | 136.00 | 3,180,500 | 0 |
| 19-Apr-2022 | 137.00 | 153.00 | 131.00 | 134.00 | 13,099,300 | 0 |
| 18-Apr-2022 | 133.00 | 142.00 | 133.00 | 136.00 | 6,637,200 | 0 |
| 14-Apr-2022 | 132.00 | 140.00 | 128.00 | 132.00 | 8,098,600 | 0 |
| 13-Apr-2022 | 138.00 | 138.00 | 130.00 | 130.00 | 6,077,300 | 0 |
| 12-Apr-2022 | 132.00 | 155.00 | 123.00 | 129.00 | 33,184,300 | 0 |
| 11-Apr-2022 | 141.00 | 141.00 | 132.00 | 132.00 | 2,618,500 | 0 |
| 08-Apr-2022 | 142.00 | 149.00 | 140.00 | 141.00 | 2,858,800 | 0 |
| 07-Apr-2022 | 147.00 | 151.00 | 140.00 | 140.00 | 1,960,800 | 0 |
| 06-Apr-2022 | 156.00 | 157.00 | 147.00 | 147.00 | 2,690,400 | 0 |
| 05-Apr-2022 | 157.00 | 160.00 | 155.00 | 155.00 | 2,491,000 | 0 |
| 04-Apr-2022 | 158.00 | 161.00 | 156.00 | 156.00 | 2,991,400 | 0 |
| 01-Apr-2022 | 153.00 | 173.00 | 153.00 | 160.00 | 36,560,800 | 0 |
| 31-Mar-2022 | 154.00 | 162.00 | 154.00 | 157.00 | 5,101,300 | 0 |
| 30-Mar-2022 | 161.00 | 163.00 | 154.00 | 154.00 | 3,427,800 | 0 |
| 29-Mar-2022 | 161.00 | 165.00 | 160.00 | 160.00 | 2,385,800 | 0 |
| 28-Mar-2022 | 164.00 | 168.00 | 158.00 | 161.00 | 3,461,300 | 0 |
| 25-Mar-2022 | 166.00 | 170.00 | 164.00 | 164.00 | 3,452,400 | 0 |
| 24-Mar-2022 | 170.00 | 175.00 | 166.00 | 166.00 | 6,650,300 | 0 |
| 23-Mar-2022 | 184.00 | 187.00 | 170.00 | 170.00 | 37,717,100 | 0 |
| 22-Mar-2022 | 170.00 | 182.00 | 166.00 | 182.00 | 23,326,700 | 0 |
| 21-Mar-2022 | 170.00 | 173.00 | 165.00 | 168.00 | 3,791,300 | 0 |
| 18-Mar-2022 | 169.00 | 176.00 | 163.00 | 170.00 | 2,660,400 | 0 |
| 17-Mar-2022 | 173.00 | 179.00 | 170.00 | 170.00 | 6,410,700 | 0 |
| 16-Mar-2022 | 173.00 | 177.00 | 171.00 | 171.00 | 3,670,800 | 0 |
| 15-Mar-2022 | 176.00 | 181.00 | 170.00 | 173.00 | 5,929,700 | 0 |
| 14-Mar-2022 | 182.00 | 185.00 | 175.00 | 176.00 | 10,804,600 | 0 |