| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 390.00 | 390.00 | 384.00 | 386.00 | 1,153,500 | 0 |
| 09-Aug-2022 | 390.00 | 398.00 | 384.00 | 386.00 | 2,698,000 | 0 |
| 08-Aug-2022 | 398.00 | 410.00 | 384.00 | 390.00 | 4,132,600 | 0 |
| 05-Aug-2022 | 392.00 | 414.00 | 392.00 | 406.00 | 2,584,300 | 0 |
| 04-Aug-2022 | 380.00 | 410.00 | 380.00 | 408.00 | 2,262,000 | 0 |
| 03-Aug-2022 | 388.00 | 410.00 | 388.00 | 400.00 | 4,994,800 | 0 |
| 02-Aug-2022 | 422.00 | 422.00 | 398.00 | 406.00 | 4,038,600 | 0 |
| 01-Aug-2022 | 446.00 | 446.00 | 422.00 | 422.00 | 8,736,900 | 0 |
| 29-Jul-2022 | 486.00 | 490.00 | 452.00 | 452.00 | 8,777,700 | 0 |
| 28-Jul-2022 | 474.00 | 486.00 | 470.00 | 486.00 | 2,091,400 | 0 |
| 27-Jul-2022 | 456.00 | 474.00 | 456.00 | 472.00 | 1,395,600 | 0 |
| 26-Jul-2022 | 464.00 | 476.00 | 464.00 | 468.00 | 1,904,100 | 0 |
| 25-Jul-2022 | 464.00 | 470.00 | 460.00 | 464.00 | 1,386,300 | 0 |
| 22-Jul-2022 | 460.00 | 464.00 | 456.00 | 464.00 | 816,600 | 0 |
| 21-Jul-2022 | 460.00 | 464.00 | 452.00 | 460.00 | 1,317,500 | 0 |
| 20-Jul-2022 | 444.00 | 458.00 | 440.00 | 454.00 | 3,171,900 | 0 |
| 19-Jul-2022 | 430.00 | 440.00 | 430.00 | 440.00 | 1,091,500 | 0 |
| 18-Jul-2022 | 432.00 | 438.00 | 422.00 | 432.00 | 977,000 | 0 |
| 15-Jul-2022 | 440.00 | 444.00 | 424.00 | 428.00 | 1,793,700 | 0 |
| 14-Jul-2022 | 428.00 | 438.00 | 422.00 | 438.00 | 1,242,400 | 0 |
| 13-Jul-2022 | 442.00 | 446.00 | 426.00 | 428.00 | 2,488,900 | 0 |
| 12-Jul-2022 | 434.00 | 448.00 | 432.00 | 440.00 | 2,292,500 | 0 |
| 11-Jul-2022 | 416.00 | 438.00 | 416.00 | 432.00 | 1,170,900 | 0 |
| 08-Jul-2022 | 424.00 | 438.00 | 422.00 | 434.00 | 2,730,100 | 0 |
| 07-Jul-2022 | 420.00 | 430.00 | 414.00 | 422.00 | 1,077,700 | 0 |
| 06-Jul-2022 | 418.00 | 424.00 | 400.00 | 414.00 | 2,436,100 | 0 |
| 05-Jul-2022 | 392.00 | 428.00 | 382.00 | 416.00 | 3,865,300 | 0 |
| 04-Jul-2022 | 402.00 | 404.00 | 378.00 | 392.00 | 3,652,100 | 0 |
| 01-Jul-2022 | 410.00 | 414.00 | 396.00 | 404.00 | 2,948,600 | 0 |
| 30-Jun-2022 | 448.00 | 452.00 | 418.00 | 418.00 | 4,088,600 | 0 |
| 29-Jun-2022 | 468.00 | 468.00 | 442.00 | 448.00 | 2,066,800 | 0 |
| 28-Jun-2022 | 484.00 | 488.00 | 458.00 | 468.00 | 6,352,600 | 0 |
| 27-Jun-2022 | 462.00 | 482.00 | 460.00 | 480.00 | 4,415,100 | 0 |
| 24-Jun-2022 | 462.00 | 464.00 | 442.00 | 460.00 | 1,805,600 | 0 |
| 23-Jun-2022 | 460.00 | 474.00 | 448.00 | 464.00 | 4,158,600 | 0 |
| 22-Jun-2022 | 486.00 | 490.00 | 454.00 | 460.00 | 3,507,100 | 0 |
| 21-Jun-2022 | 490.00 | 496.00 | 474.00 | 482.00 | 5,386,400 | 0 |
| 20-Jun-2022 | 458.00 | 486.00 | 442.00 | 486.00 | 10,007,700 | 0 |
| 17-Jun-2022 | 480.00 | 480.00 | 452.00 | 452.00 | 7,665,300 | 0 |
| 16-Jun-2022 | 560.00 | 560.00 | 484.00 | 484.00 | 11,758,700 | 0 |
| 15-Jun-2022 | 560.00 | 580.00 | 520.00 | 520.00 | 6,455,500 | 0 |
| 14-Jun-2022 | 505.00 | 565.00 | 505.00 | 555.00 | 9,450,500 | 0 |
| 13-Jun-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 1,862,200 | 0 |
| 10-Jun-2022 | 620.00 | 625.00 | 580.00 | 580.00 | 6,900,100 | 0 |
| 09-Jun-2022 | 610.00 | 645.00 | 585.00 | 620.00 | 4,520,900 | 0 |
| 08-Jun-2022 | 630.00 | 660.00 | 600.00 | 600.00 | 10,000,500 | 0 |
| 07-Jun-2022 | 560.00 | 685.00 | 555.00 | 625.00 | 30,425,300 | 0 |
| 06-Jun-2022 | 565.00 | 575.00 | 545.00 | 560.00 | 1,701,100 | 0 |
| 03-Jun-2022 | 570.00 | 600.00 | 545.00 | 565.00 | 8,960,700 | 0 |
| 02-Jun-2022 | 530.00 | 585.00 | 510.00 | 565.00 | 9,373,000 | 0 |
| 31-May-2022 | 550.00 | 560.00 | 530.00 | 535.00 | 3,445,600 | 0 |
| 30-May-2022 | 530.00 | 565.00 | 525.00 | 550.00 | 7,859,800 | 0 |
| 27-May-2022 | 494.00 | 540.00 | 494.00 | 530.00 | 4,023,900 | 0 |
| 25-May-2022 | 555.00 | 565.00 | 520.00 | 520.00 | 11,653,800 | 0 |
| 24-May-2022 | 500.00 | 560.00 | 498.00 | 555.00 | 34,571,200 | 0 |
| 23-May-2022 | 530.00 | 530.00 | 490.00 | 500.00 | 6,519,100 | 0 |
| 20-May-2022 | 458.00 | 535.00 | 458.00 | 520.00 | 15,172,500 | 0 |
| 19-May-2022 | 494.00 | 494.00 | 460.00 | 478.00 | 7,536,300 | 0 |
| 18-May-2022 | 490.00 | 545.00 | 470.00 | 494.00 | 34,217,100 | 0 |
| 17-May-2022 | 398.00 | 492.00 | 398.00 | 488.00 | 46,615,500 | 0 |
| 13-May-2022 | 360.00 | 400.00 | 356.00 | 394.00 | 13,355,800 | 0 |
| 12-May-2022 | 382.00 | 384.00 | 356.00 | 360.00 | 9,770,700 | 0 |
| 11-May-2022 | 390.00 | 400.00 | 370.00 | 382.00 | 11,414,600 | 0 |
| 10-May-2022 | 366.00 | 426.00 | 366.00 | 388.00 | 59,770,500 | 0 |
| 09-May-2022 | 362.00 | 368.00 | 350.00 | 366.00 | 7,638,100 | 0 |
| 28-Apr-2022 | 352.00 | 366.00 | 352.00 | 362.00 | 6,805,400 | 0 |
| 27-Apr-2022 | 350.00 | 356.00 | 338.00 | 352.00 | 4,204,500 | 0 |
| 26-Apr-2022 | 352.00 | 370.00 | 348.00 | 348.00 | 18,237,100 | 0 |
| 25-Apr-2022 | 334.00 | 348.00 | 326.00 | 348.00 | 5,966,300 | 0 |
| 22-Apr-2022 | 334.00 | 340.00 | 332.00 | 334.00 | 1,437,900 | 0 |
| 21-Apr-2022 | 326.00 | 346.00 | 326.00 | 332.00 | 1,885,000 | 0 |
| 20-Apr-2022 | 346.00 | 350.00 | 334.00 | 334.00 | 2,930,900 | 0 |
| 19-Apr-2022 | 354.00 | 356.00 | 344.00 | 346.00 | 2,309,800 | 0 |
| 18-Apr-2022 | 346.00 | 354.00 | 346.00 | 354.00 | 1,585,100 | 0 |
| 14-Apr-2022 | 354.00 | 358.00 | 344.00 | 346.00 | 2,746,700 | 0 |
| 13-Apr-2022 | 360.00 | 364.00 | 348.00 | 354.00 | 8,894,800 | 0 |
| 12-Apr-2022 | 324.00 | 366.00 | 322.00 | 360.00 | 13,117,200 | 0 |
| 11-Apr-2022 | 370.00 | 376.00 | 342.00 | 344.00 | 9,656,400 | 0 |
| 08-Apr-2022 | 360.00 | 370.00 | 350.00 | 366.00 | 15,051,600 | 0 |
| 07-Apr-2022 | 380.00 | 386.00 | 354.00 | 362.00 | 34,186,000 | 0 |
| 06-Apr-2022 | 320.00 | 390.00 | 316.00 | 380.00 | 73,701,100 | 0 |
| 05-Apr-2022 | 300.00 | 316.00 | 300.00 | 316.00 | 16,762,400 | 0 |
| 04-Apr-2022 | 276.00 | 306.00 | 276.00 | 300.00 | 19,998,200 | 0 |
| 01-Apr-2022 | 278.00 | 286.00 | 274.00 | 276.00 | 1,608,400 | 0 |
| 31-Mar-2022 | 282.00 | 284.00 | 274.00 | 280.00 | 1,545,900 | 0 |
| 30-Mar-2022 | 276.00 | 290.00 | 274.00 | 282.00 | 7,082,200 | 0 |
| 29-Mar-2022 | 272.00 | 280.00 | 262.00 | 276.00 | 2,668,100 | 0 |
| 28-Mar-2022 | 276.00 | 278.00 | 262.00 | 274.00 | 1,812,800 | 0 |
| 25-Mar-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 1,203,800 | 0 |
| 24-Mar-2022 | 274.00 | 284.00 | 274.00 | 280.00 | 1,213,600 | 0 |
| 23-Mar-2022 | 288.00 | 292.00 | 278.00 | 280.00 | 3,582,200 | 0 |
| 22-Mar-2022 | 290.00 | 294.00 | 286.00 | 288.00 | 2,883,800 | 0 |
| 21-Mar-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 3,748,200 | 0 |
| 18-Mar-2022 | 276.00 | 292.00 | 276.00 | 282.00 | 8,411,000 | 0 |
| 17-Mar-2022 | 274.00 | 278.00 | 274.00 | 276.00 | 651,400 | 0 |
| 16-Mar-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 1,013,300 | 0 |
| 15-Mar-2022 | 276.00 | 282.00 | 272.00 | 278.00 | 1,522,200 | 0 |
| 14-Mar-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 410,100 | 0 |
| 11-Mar-2022 | 278.00 | 280.00 | 274.00 | 274.00 | 563,300 | 0 |
| 10-Mar-2022 | 282.00 | 284.00 | 274.00 | 278.00 | 1,488,100 | 0 |