| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 394.00 | 400.00 | 388.00 | 390.00 | 7,321,500 | 0 |
| 09-Aug-2022 | 400.00 | 402.00 | 394.00 | 396.00 | 11,887,200 | 0 |
| 08-Aug-2022 | 388.00 | 402.00 | 382.00 | 398.00 | 24,924,900 | 0 |
| 05-Aug-2022 | 394.00 | 394.00 | 388.00 | 388.00 | 8,422,600 | 0 |
| 04-Aug-2022 | 382.00 | 394.00 | 382.00 | 390.00 | 10,086,200 | 0 |
| 03-Aug-2022 | 382.00 | 390.00 | 376.00 | 382.00 | 13,940,200 | 0 |
| 02-Aug-2022 | 390.00 | 390.00 | 378.00 | 382.00 | 9,766,800 | 0 |
| 01-Aug-2022 | 390.00 | 394.00 | 384.00 | 386.00 | 15,454,600 | 0 |
| 29-Jul-2022 | 384.00 | 410.00 | 384.00 | 388.00 | 76,312,100 | 0 |
| 28-Jul-2022 | 348.00 | 392.00 | 348.00 | 380.00 | 50,350,700 | 0 |
| 27-Jul-2022 | 350.00 | 352.00 | 346.00 | 348.00 | 4,581,800 | 0 |
| 26-Jul-2022 | 350.00 | 356.00 | 346.00 | 350.00 | 8,376,400 | 0 |
| 25-Jul-2022 | 350.00 | 354.00 | 346.00 | 350.00 | 7,097,200 | 0 |
| 22-Jul-2022 | 352.00 | 354.00 | 350.00 | 350.00 | 2,423,200 | 0 |
| 21-Jul-2022 | 352.00 | 356.00 | 348.00 | 352.00 | 8,135,400 | 0 |
| 20-Jul-2022 | 350.00 | 354.00 | 348.00 | 352.00 | 1,601,900 | 0 |
| 19-Jul-2022 | 350.00 | 354.00 | 348.00 | 350.00 | 2,739,400 | 0 |
| 18-Jul-2022 | 348.00 | 358.00 | 348.00 | 350.00 | 2,331,400 | 0 |
| 15-Jul-2022 | 350.00 | 356.00 | 346.00 | 348.00 | 3,507,400 | 0 |
| 14-Jul-2022 | 350.00 | 356.00 | 346.00 | 350.00 | 2,773,300 | 0 |
| 13-Jul-2022 | 350.00 | 356.00 | 348.00 | 352.00 | 4,422,000 | 0 |
| 12-Jul-2022 | 352.00 | 352.00 | 348.00 | 348.00 | 2,543,700 | 0 |
| 11-Jul-2022 | 348.00 | 358.00 | 348.00 | 350.00 | 6,927,400 | 0 |
| 08-Jul-2022 | 338.00 | 350.00 | 338.00 | 348.00 | 6,716,700 | 0 |
| 07-Jul-2022 | 332.00 | 338.00 | 330.00 | 336.00 | 2,333,400 | 0 |
| 06-Jul-2022 | 334.00 | 338.00 | 324.00 | 332.00 | 7,908,600 | 0 |
| 05-Jul-2022 | 336.00 | 342.00 | 336.00 | 336.00 | 6,935,000 | 0 |
| 04-Jul-2022 | 346.00 | 348.00 | 334.00 | 336.00 | 7,889,200 | 0 |
| 01-Jul-2022 | 356.00 | 356.00 | 342.00 | 344.00 | 8,755,100 | 0 |
| 30-Jun-2022 | 362.00 | 362.00 | 354.00 | 354.00 | 5,816,300 | 0 |
| 29-Jun-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 3,071,600 | 0 |
| 28-Jun-2022 | 364.00 | 364.00 | 360.00 | 362.00 | 2,275,600 | 0 |
| 27-Jun-2022 | 366.00 | 368.00 | 360.00 | 364.00 | 3,558,200 | 0 |
| 24-Jun-2022 | 360.00 | 366.00 | 360.00 | 364.00 | 4,498,300 | 0 |
| 23-Jun-2022 | 360.00 | 362.00 | 356.00 | 360.00 | 3,003,000 | 0 |
| 22-Jun-2022 | 366.00 | 366.00 | 358.00 | 360.00 | 3,799,000 | 0 |
| 21-Jun-2022 | 360.00 | 366.00 | 360.00 | 360.00 | 4,312,800 | 0 |
| 20-Jun-2022 | 360.00 | 362.00 | 352.00 | 360.00 | 6,905,700 | 0 |
| 17-Jun-2022 | 364.00 | 368.00 | 360.00 | 360.00 | 5,273,600 | 0 |
| 16-Jun-2022 | 364.00 | 374.00 | 364.00 | 368.00 | 9,918,300 | 0 |
| 15-Jun-2022 | 366.00 | 368.00 | 362.00 | 364.00 | 2,857,900 | 0 |
| 14-Jun-2022 | 362.00 | 368.00 | 360.00 | 366.00 | 3,636,600 | 0 |
| 13-Jun-2022 | 376.00 | 376.00 | 362.00 | 366.00 | 12,070,200 | 0 |
| 10-Jun-2022 | 388.00 | 388.00 | 374.00 | 376.00 | 13,963,700 | 0 |
| 09-Jun-2022 | 390.00 | 398.00 | 386.00 | 388.00 | 8,583,000 | 0 |
| 08-Jun-2022 | 384.00 | 394.00 | 380.00 | 390.00 | 9,029,200 | 0 |
| 07-Jun-2022 | 384.00 | 386.00 | 378.00 | 384.00 | 15,758,400 | 0 |
| 06-Jun-2022 | 396.00 | 400.00 | 378.00 | 382.00 | 17,230,000 | 0 |
| 03-Jun-2022 | 396.00 | 402.00 | 394.00 | 396.00 | 6,260,500 | 0 |
| 02-Jun-2022 | 396.00 | 404.00 | 394.00 | 396.00 | 14,690,300 | 0 |
| 31-May-2022 | 392.00 | 398.00 | 390.00 | 396.00 | 8,006,100 | 0 |
| 30-May-2022 | 400.00 | 402.00 | 392.00 | 392.00 | 19,383,600 | 0 |
| 27-May-2022 | 378.00 | 398.00 | 378.00 | 394.00 | 26,426,800 | 0 |
| 25-May-2022 | 382.00 | 382.00 | 374.00 | 378.00 | 2,988,400 | 0 |
| 24-May-2022 | 378.00 | 382.00 | 376.00 | 380.00 | 4,186,100 | 0 |
| 23-May-2022 | 386.00 | 388.00 | 376.00 | 378.00 | 7,048,800 | 0 |
| 20-May-2022 | 378.00 | 390.00 | 376.00 | 384.00 | 14,548,300 | 0 |
| 19-May-2022 | 376.00 | 378.00 | 366.00 | 376.00 | 7,323,000 | 0 |
| 18-May-2022 | 382.00 | 386.00 | 376.00 | 376.00 | 9,774,700 | 0 |
| 17-May-2022 | 364.00 | 382.00 | 364.00 | 378.00 | 17,208,200 | 0 |
| 13-May-2022 | 356.00 | 366.00 | 356.00 | 364.00 | 3,630,300 | 0 |
| 12-May-2022 | 370.00 | 370.00 | 356.00 | 356.00 | 5,351,100 | 0 |
| 11-May-2022 | 362.00 | 370.00 | 360.00 | 370.00 | 8,033,300 | 0 |
| 10-May-2022 | 368.00 | 368.00 | 350.00 | 362.00 | 10,442,600 | 0 |
| 09-May-2022 | 380.00 | 380.00 | 354.00 | 362.00 | 13,848,900 | 0 |
| 28-Apr-2022 | 368.00 | 382.00 | 366.00 | 380.00 | 15,098,900 | 0 |
| 27-Apr-2022 | 360.00 | 368.00 | 356.00 | 366.00 | 6,589,600 | 0 |
| 26-Apr-2022 | 354.00 | 366.00 | 354.00 | 360.00 | 8,039,100 | 0 |
| 25-Apr-2022 | 372.00 | 372.00 | 356.00 | 358.00 | 13,854,700 | 0 |
| 22-Apr-2022 | 384.00 | 386.00 | 364.00 | 372.00 | 15,939,300 | 0 |
| 21-Apr-2022 | 374.00 | 384.00 | 374.00 | 378.00 | 7,692,600 | 0 |
| 20-Apr-2022 | 396.00 | 400.00 | 374.00 | 374.00 | 34,782,200 | 0 |
| 19-Apr-2022 | 398.00 | 406.00 | 394.00 | 396.00 | 11,594,800 | 0 |
| 18-Apr-2022 | 396.00 | 402.00 | 394.00 | 398.00 | 14,157,000 | 0 |
| 14-Apr-2022 | 406.00 | 410.00 | 394.00 | 396.00 | 26,710,200 | 0 |
| 13-Apr-2022 | 408.00 | 408.00 | 394.00 | 398.00 | 24,390,700 | 0 |
| 12-Apr-2022 | 372.00 | 418.00 | 372.00 | 404.00 | 102,005,500 | 0 |
| 11-Apr-2022 | 384.00 | 394.00 | 372.00 | 372.00 | 22,649,700 | 0 |
| 08-Apr-2022 | 368.00 | 396.00 | 366.00 | 384.00 | 60,703,200 | 0 |
| 07-Apr-2022 | 350.00 | 366.00 | 346.00 | 364.00 | 16,042,300 | 0 |
| 06-Apr-2022 | 354.00 | 356.00 | 346.00 | 350.00 | 9,077,700 | 0 |
| 05-Apr-2022 | 360.00 | 360.00 | 352.00 | 354.00 | 14,938,300 | 0 |
| 04-Apr-2022 | 368.00 | 374.00 | 360.00 | 360.00 | 23,910,500 | 0 |
| 01-Apr-2022 | 354.00 | 366.00 | 350.00 | 366.00 | 22,976,300 | 0 |
| 31-Mar-2022 | 350.00 | 354.00 | 348.00 | 352.00 | 2,749,400 | 0 |
| 30-Mar-2022 | 354.00 | 354.00 | 348.00 | 350.00 | 3,632,400 | 0 |
| 29-Mar-2022 | 348.00 | 356.00 | 348.00 | 352.00 | 5,425,300 | 0 |
| 28-Mar-2022 | 350.00 | 352.00 | 348.00 | 348.00 | 2,886,000 | 0 |
| 25-Mar-2022 | 352.00 | 356.00 | 346.00 | 350.00 | 4,933,800 | 0 |
| 24-Mar-2022 | 344.00 | 358.00 | 344.00 | 352.00 | 13,242,400 | 0 |
| 23-Mar-2022 | 338.00 | 348.00 | 338.00 | 344.00 | 7,072,900 | 0 |
| 22-Mar-2022 | 334.00 | 342.00 | 332.00 | 338.00 | 4,716,400 | 0 |
| 21-Mar-2022 | 338.00 | 340.00 | 330.00 | 334.00 | 6,133,100 | 0 |
| 18-Mar-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 7,850,100 | 0 |
| 17-Mar-2022 | 350.00 | 352.00 | 338.00 | 342.00 | 13,692,900 | 0 |
| 16-Mar-2022 | 350.00 | 354.00 | 348.00 | 348.00 | 4,293,200 | 0 |
| 15-Mar-2022 | 354.00 | 364.00 | 348.00 | 350.00 | 13,590,700 | 0 |
| 14-Mar-2022 | 358.00 | 364.00 | 354.00 | 354.00 | 8,740,500 | 0 |
| 11-Mar-2022 | 352.00 | 358.00 | 352.00 | 356.00 | 9,565,700 | 0 |
| 10-Mar-2022 | 360.00 | 362.00 | 350.00 | 352.00 | 10,197,400 | 0 |