| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 326.00 | 328.00 | 322.00 | 324.00 | 59,800 | 0 |
| 10-Aug-2022 | 322.00 | 328.00 | 322.00 | 326.00 | 74,100 | 0 |
| 09-Aug-2022 | 322.00 | 322.00 | 318.00 | 322.00 | 142,500 | 0 |
| 08-Aug-2022 | 324.00 | 324.00 | 318.00 | 322.00 | 86,500 | 0 |
| 05-Aug-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 211,300 | 0 |
| 04-Aug-2022 | 322.00 | 330.00 | 316.00 | 324.00 | 297,300 | 0 |
| 03-Aug-2022 | 322.00 | 324.00 | 318.00 | 322.00 | 75,600 | 0 |
| 02-Aug-2022 | 322.00 | 328.00 | 314.00 | 322.00 | 206,400 | 0 |
| 01-Aug-2022 | 330.00 | 336.00 | 320.00 | 326.00 | 240,200 | 0 |
| 29-Jul-2022 | 326.00 | 344.00 | 326.00 | 330.00 | 465,800 | 0 |
| 28-Jul-2022 | 322.00 | 328.00 | 322.00 | 324.00 | 62,600 | 0 |
| 27-Jul-2022 | 318.00 | 322.00 | 318.00 | 322.00 | 242,300 | 0 |
| 26-Jul-2022 | 322.00 | 322.00 | 314.00 | 318.00 | 332,500 | 0 |
| 25-Jul-2022 | 322.00 | 330.00 | 316.00 | 322.00 | 290,900 | 0 |
| 22-Jul-2022 | 318.00 | 324.00 | 316.00 | 322.00 | 169,500 | 0 |
| 21-Jul-2022 | 322.00 | 332.00 | 312.00 | 316.00 | 255,000 | 0 |
| 20-Jul-2022 | 322.00 | 326.00 | 318.00 | 322.00 | 138,200 | 0 |
| 19-Jul-2022 | 324.00 | 326.00 | 316.00 | 322.00 | 171,100 | 0 |
| 18-Jul-2022 | 320.00 | 330.00 | 318.00 | 320.00 | 123,400 | 0 |
| 15-Jul-2022 | 320.00 | 330.00 | 320.00 | 320.00 | 130,600 | 0 |
| 14-Jul-2022 | 320.00 | 338.00 | 316.00 | 320.00 | 133,900 | 0 |
| 13-Jul-2022 | 326.00 | 326.00 | 310.00 | 320.00 | 189,200 | 0 |
| 12-Jul-2022 | 330.00 | 340.00 | 320.00 | 326.00 | 273,100 | 0 |
| 11-Jul-2022 | 312.00 | 340.00 | 312.00 | 328.00 | 252,600 | 0 |
| 08-Jul-2022 | 310.00 | 320.00 | 306.00 | 312.00 | 47,000 | 0 |
| 07-Jul-2022 | 304.00 | 312.00 | 290.00 | 306.00 | 108,900 | 0 |
| 06-Jul-2022 | 312.00 | 316.00 | 292.00 | 300.00 | 437,500 | 0 |
| 05-Jul-2022 | 322.00 | 322.00 | 308.00 | 310.00 | 428,600 | 0 |
| 04-Jul-2022 | 346.00 | 346.00 | 322.00 | 322.00 | 449,400 | 0 |
| 01-Jul-2022 | 344.00 | 352.00 | 340.00 | 346.00 | 124,700 | 0 |
| 30-Jun-2022 | 360.00 | 370.00 | 342.00 | 344.00 | 614,500 | 0 |
| 29-Jun-2022 | 372.00 | 376.00 | 360.00 | 360.00 | 460,700 | 0 |
| 28-Jun-2022 | 376.00 | 384.00 | 370.00 | 372.00 | 627,000 | 0 |
| 27-Jun-2022 | 386.00 | 482.00 | 360.00 | 376.00 | 3,998,800 | 0 |
| 24-Jun-2022 | 390.00 | 394.00 | 384.00 | 386.00 | 1,118,300 | 0 |
| 23-Jun-2022 | 394.00 | 400.00 | 388.00 | 394.00 | 445,200 | 0 |
| 22-Jun-2022 | 400.00 | 408.00 | 390.00 | 394.00 | 606,400 | 0 |
| 21-Jun-2022 | 394.00 | 404.00 | 392.00 | 398.00 | 742,300 | 0 |
| 20-Jun-2022 | 410.00 | 412.00 | 392.00 | 394.00 | 450,100 | 0 |
| 17-Jun-2022 | 402.00 | 442.00 | 402.00 | 408.00 | 1,024,700 | 0 |
| 16-Jun-2022 | 396.00 | 460.00 | 396.00 | 402.00 | 3,408,400 | 0 |
| 15-Jun-2022 | 410.00 | 410.00 | 390.00 | 396.00 | 149,500 | 0 |
| 14-Jun-2022 | 400.00 | 410.00 | 392.00 | 410.00 | 105,400 | 0 |
| 13-Jun-2022 | 400.00 | 418.00 | 392.00 | 400.00 | 334,900 | 0 |
| 10-Jun-2022 | 412.00 | 412.00 | 396.00 | 400.00 | 290,200 | 0 |
| 09-Jun-2022 | 414.00 | 418.00 | 412.00 | 412.00 | 337,900 | 0 |
| 08-Jun-2022 | 410.00 | 418.00 | 408.00 | 414.00 | 466,000 | 0 |
| 07-Jun-2022 | 402.00 | 420.00 | 402.00 | 408.00 | 976,600 | 0 |
| 06-Jun-2022 | 406.00 | 412.00 | 402.00 | 402.00 | 263,800 | 0 |
| 03-Jun-2022 | 416.00 | 438.00 | 404.00 | 406.00 | 1,348,100 | 0 |
| 02-Jun-2022 | 438.00 | 438.00 | 414.00 | 416.00 | 831,700 | 0 |
| 31-May-2022 | 470.00 | 474.00 | 438.00 | 438.00 | 1,019,200 | 0 |
| 30-May-2022 | 496.00 | 520.00 | 452.00 | 470.00 | 2,910,300 | 0 |
| 27-May-2022 | 390.00 | 486.00 | 390.00 | 486.00 | 3,083,400 | 0 |
| 25-May-2022 | 420.00 | 440.00 | 390.00 | 390.00 | 477,700 | 0 |
| 24-May-2022 | 420.00 | 430.00 | 412.00 | 418.00 | 24,200 | 0 |
| 23-May-2022 | 420.00 | 420.00 | 410.00 | 420.00 | 109,700 | 0 |
| 20-May-2022 | 424.00 | 424.00 | 404.00 | 420.00 | 199,000 | 0 |
| 19-May-2022 | 426.00 | 428.00 | 400.00 | 424.00 | 65,600 | 0 |
| 18-May-2022 | 432.00 | 444.00 | 416.00 | 424.00 | 111,100 | 0 |
| 17-May-2022 | 450.00 | 450.00 | 416.00 | 432.00 | 163,700 | 0 |
| 13-May-2022 | 416.00 | 452.00 | 416.00 | 446.00 | 202,200 | 0 |
| 12-May-2022 | 444.00 | 444.00 | 416.00 | 416.00 | 323,100 | 0 |
| 11-May-2022 | 450.00 | 460.00 | 438.00 | 446.00 | 86,200 | 0 |
| 10-May-2022 | 470.00 | 470.00 | 450.00 | 450.00 | 87,300 | 0 |
| 09-May-2022 | 470.00 | 482.00 | 462.00 | 470.00 | 136,300 | 0 |
| 28-Apr-2022 | 470.00 | 480.00 | 466.00 | 470.00 | 149,900 | 0 |
| 27-Apr-2022 | 476.00 | 476.00 | 464.00 | 470.00 | 145,400 | 0 |
| 26-Apr-2022 | 478.00 | 488.00 | 466.00 | 476.00 | 184,500 | 0 |
| 25-Apr-2022 | 468.00 | 480.00 | 468.00 | 478.00 | 208,500 | 0 |
| 22-Apr-2022 | 490.00 | 492.00 | 458.00 | 468.00 | 374,000 | 0 |
| 21-Apr-2022 | 494.00 | 498.00 | 480.00 | 484.00 | 206,900 | 0 |
| 20-Apr-2022 | 496.00 | 500.00 | 490.00 | 494.00 | 278,000 | 0 |
| 19-Apr-2022 | 498.00 | 505.00 | 494.00 | 498.00 | 362,400 | 0 |
| 18-Apr-2022 | 510.00 | 535.00 | 494.00 | 498.00 | 1,017,900 | 0 |
| 14-Apr-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 532,300 | 0 |
| 13-Apr-2022 | 500.00 | 545.00 | 494.00 | 505.00 | 865,500 | 0 |
| 12-Apr-2022 | 530.00 | 530.00 | 498.00 | 500.00 | 1,333,100 | 0 |
| 11-Apr-2022 | 565.00 | 575.00 | 530.00 | 530.00 | 1,455,400 | 0 |
| 08-Apr-2022 | 610.00 | 640.00 | 565.00 | 565.00 | 5,830,900 | 0 |
| 07-Apr-2022 | 525.00 | 655.00 | 505.00 | 605.00 | 11,361,000 | 0 |
| 06-Apr-2022 | 515.00 | 525.00 | 498.00 | 525.00 | 757,700 | 0 |
| 05-Apr-2022 | 515.00 | 520.00 | 480.00 | 510.00 | 1,149,900 | 0 |
| 04-Apr-2022 | 535.00 | 580.00 | 498.00 | 505.00 | 3,734,500 | 0 |
| 01-Apr-2022 | 570.00 | 585.00 | 535.00 | 535.00 | 2,298,100 | 0 |
| 31-Mar-2022 | 590.00 | 620.00 | 570.00 | 570.00 | 1,369,200 | 0 |
| 30-Mar-2022 | 650.00 | 675.00 | 610.00 | 610.00 | 1,757,700 | 0 |
| 29-Mar-2022 | 690.00 | 740.00 | 655.00 | 655.00 | 2,022,100 | 0 |
| 28-Mar-2022 | 750.00 | 795.00 | 700.00 | 700.00 | 1,598,100 | 0 |
| 25-Mar-2022 | 800.00 | 815.00 | 750.00 | 750.00 | 753,700 | 0 |
| 24-Mar-2022 | 850.00 | 970.00 | 805.00 | 805.00 | 1,397,100 | 0 |
| 23-Mar-2022 | 930.00 | 930.00 | 865.00 | 865.00 | 815,500 | 0 |
| 22-Mar-2022 | 1,010.00 | 1,010.00 | 930.00 | 930.00 | 766,500 | 0 |
| 21-Mar-2022 | 1,120.00 | 1,300.00 | 1,000.00 | 1,000.00 | 2,060,800 | 0 |
| 18-Mar-2022 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 386,800 | 0 |
| 17-Mar-2022 | 720.00 | 860.00 | 710.00 | 860.00 | 577,900 | 0 |
| 16-Mar-2022 | 695.00 | 705.00 | 690.00 | 690.00 | 7,200 | 0 |
| 15-Mar-2022 | 690.00 | 740.00 | 690.00 | 690.00 | 28,700 | 0 |
| 14-Mar-2022 | 705.00 | 705.00 | 690.00 | 690.00 | 88,400 | 0 |
| 11-Mar-2022 | 670.00 | 710.00 | 670.00 | 705.00 | 16,200 | 0 |