| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 500.00 | 502.50 | 496.00 | 498.00 | 37,000 | 0 |
| 10-Aug-2022 | 500.00 | 500.00 | 497.00 | 497.00 | 40,000 | 0 |
| 09-Aug-2022 | 488.00 | 497.00 | 488.00 | 497.00 | 29,000 | 0 |
| 08-Aug-2022 | 482.00 | 489.00 | 482.00 | 488.00 | 65,000 | 0 |
| 05-Aug-2022 | 475.00 | 483.00 | 475.00 | 482.00 | 34,000 | 0 |
| 04-Aug-2022 | 477.00 | 488.00 | 456.00 | 474.00 | 128,000 | 0 |
| 03-Aug-2022 | 490.00 | 492.00 | 470.00 | 489.00 | 141,000 | 0 |
| 02-Aug-2022 | 505.00 | 505.00 | 502.50 | 505.00 | 9,000 | 0 |
| 01-Aug-2022 | 500.00 | 507.50 | 500.00 | 507.50 | 5,000 | 0 |
| 29-Jul-2022 | 505.00 | 505.00 | 499.00 | 500.00 | 55,000 | 0 |
| 28-Jul-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 18,000 | 0 |
| 27-Jul-2022 | 494.00 | 505.00 | 493.00 | 505.00 | 69,000 | 0 |
| 26-Jul-2022 | 494.00 | 507.50 | 494.00 | 502.50 | 21,000 | 0 |
| 25-Jul-2022 | 495.00 | 507.50 | 493.00 | 507.50 | 99,000 | 0 |
| 22-Jul-2022 | 517.50 | 517.50 | 517.50 | 517.50 | 21,000 | 0 |
| 21-Jul-2022 | 491.00 | 517.50 | 491.00 | 517.50 | 14,000 | 0 |
| 20-Jul-2022 | 515.00 | 530.00 | 475.00 | 515.00 | 71,000 | 0 |
| 19-Jul-2022 | 505.00 | 507.50 | 495.00 | 505.00 | 30,000 | 0 |
| 18-Jul-2022 | 535.00 | 535.00 | 505.00 | 505.00 | 34,000 | 0 |
| 15-Jul-2022 | 565.00 | 565.00 | 532.50 | 535.00 | 21,000 | 0 |
| 14-Jul-2022 | 597.50 | 597.50 | 560.00 | 565.00 | 72,000 | 0 |
| 13-Jul-2022 | 580.00 | 620.00 | 580.00 | 597.50 | 289,000 | 0 |
| 12-Jul-2022 | 476.00 | 587.50 | 475.00 | 575.00 | 317,000 | 0 |
| 11-Jul-2022 | 510.00 | 510.00 | 475.00 | 475.00 | 103,000 | 0 |
| 08-Jul-2022 | 518.75 | 568.75 | 510.00 | 510.00 | 740,000 | 0 |
| 07-Jul-2022 | 496.25 | 525.00 | 496.25 | 510.00 | 96,000 | 0 |
| 06-Jul-2022 | 517.50 | 520.00 | 475.00 | 483.75 | 370,000 | 0 |
| 05-Jul-2022 | 503.75 | 510.00 | 502.50 | 510.00 | 160,000 | 0 |
| 04-Jul-2022 | 500.00 | 501.25 | 500.00 | 500.00 | 12,000 | 0 |
| 01-Jul-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 56,000 | 0 |
| 30-Jun-2022 | 498.75 | 500.00 | 498.75 | 500.00 | 666,000 | 0 |
| 29-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 6,000 | 0 |
| 28-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 0 | 0 |
| 27-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 2,000 | 0 |
| 24-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 0 | 0 |
| 23-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 0 | 0 |
| 22-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 0 | 0 |
| 21-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 0 | 0 |
| 20-Jun-2022 | 465.00 | 465.00 | 465.00 | 465.00 | 26,000 | 0 |
| 17-Jun-2022 | 436.25 | 465.00 | 436.25 | 465.00 | 4,000 | 0 |
| 16-Jun-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 15-Jun-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 14-Jun-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 13-Jun-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 18,000 | 0 |
| 10-Jun-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 09-Jun-2022 | 463.75 | 463.75 | 460.00 | 460.00 | 8,000 | 0 |
| 08-Jun-2022 | 463.75 | 463.75 | 463.75 | 463.75 | 0 | 0 |
| 07-Jun-2022 | 465.00 | 467.50 | 463.75 | 463.75 | 94,000 | 0 |
| 06-Jun-2022 | 465.00 | 465.00 | 463.75 | 463.75 | 8,000 | 0 |
| 03-Jun-2022 | 468.75 | 475.00 | 463.75 | 465.00 | 82,000 | 0 |
| 02-Jun-2022 | 470.00 | 470.00 | 463.75 | 463.75 | 92,000 | 0 |
| 31-May-2022 | 497.50 | 497.50 | 497.50 | 497.50 | 0 | 0 |
| 30-May-2022 | 497.50 | 497.50 | 497.50 | 497.50 | 8,000 | 0 |
| 27-May-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000 | 0 |
| 25-May-2022 | 500.00 | 510.00 | 500.00 | 510.00 | 54,000 | 0 |
| 24-May-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000 | 0 |
| 23-May-2022 | 467.50 | 500.00 | 467.50 | 500.00 | 54,000 | 0 |
| 20-May-2022 | 502.50 | 502.50 | 502.50 | 502.50 | 2,000 | 0 |
| 19-May-2022 | 491.25 | 491.25 | 491.25 | 491.25 | 0 | 0 |
| 18-May-2022 | 500.00 | 500.00 | 491.25 | 491.25 | 12,000 | 0 |
| 17-May-2022 | 491.25 | 491.25 | 491.25 | 491.25 | 16,000 | 0 |
| 13-May-2022 | 491.25 | 491.25 | 491.25 | 491.25 | 4,000 | 0 |
| 12-May-2022 | 491.25 | 491.25 | 491.25 | 491.25 | 2,000 | 0 |
| 11-May-2022 | 491.25 | 491.25 | 491.25 | 491.25 | 2,000 | 0 |
| 10-May-2022 | 495.00 | 495.00 | 495.00 | 495.00 | 2,000 | 0 |
| 09-May-2022 | 492.50 | 492.50 | 492.50 | 492.50 | 8,000 | 0 |
| 28-Apr-2022 | 492.50 | 492.50 | 492.50 | 492.50 | 6,000 | 0 |
| 27-Apr-2022 | 493.75 | 493.75 | 493.75 | 493.75 | 0 | 0 |
| 26-Apr-2022 | 493.75 | 493.75 | 493.75 | 493.75 | 2,000 | 0 |
| 25-Apr-2022 | 495.00 | 495.00 | 495.00 | 495.00 | 18,000 | 0 |
| 22-Apr-2022 | 497.50 | 497.50 | 497.50 | 497.50 | 2,000 | 0 |
| 21-Apr-2022 | 486.25 | 498.75 | 453.75 | 498.75 | 138,000 | 0 |
| 20-Apr-2022 | 487.50 | 487.50 | 487.50 | 487.50 | 0 | 0 |
| 19-Apr-2022 | 475.00 | 487.50 | 475.00 | 487.50 | 12,000 | 0 |
| 18-Apr-2022 | 487.50 | 487.50 | 475.00 | 475.00 | 100,000 | 0 |
| 14-Apr-2022 | 487.50 | 487.50 | 487.50 | 487.50 | 20,000 | 0 |
| 13-Apr-2022 | 513.75 | 513.75 | 500.00 | 500.00 | 18,000 | 0 |
| 12-Apr-2022 | 523.75 | 523.75 | 511.25 | 515.00 | 10,000 | 0 |
| 11-Apr-2022 | 526.25 | 526.25 | 525.00 | 525.00 | 6,000 | 0 |
| 08-Apr-2022 | 527.50 | 527.50 | 527.50 | 527.50 | 8,000 | 0 |
| 07-Apr-2022 | 537.50 | 537.50 | 537.50 | 537.50 | 0 | 0 |
| 06-Apr-2022 | 537.50 | 537.50 | 537.50 | 537.50 | 0 | 0 |
| 05-Apr-2022 | 510.00 | 537.50 | 510.00 | 537.50 | 20,000 | 0 |
| 04-Apr-2022 | 540.00 | 540.00 | 537.50 | 537.50 | 66,000 | 0 |
| 01-Apr-2022 | 505.00 | 537.50 | 505.00 | 537.50 | 12,000 | 0 |
| 31-Mar-2022 | 525.00 | 525.00 | 505.00 | 505.00 | 154,000 | 0 |
| 30-Mar-2022 | 500.00 | 525.00 | 500.00 | 525.00 | 732,000 | 0 |
| 29-Mar-2022 | 495.00 | 500.00 | 495.00 | 500.00 | 16,000 | 0 |
| 28-Mar-2022 | 490.00 | 500.00 | 490.00 | 495.00 | 108,000 | 0 |
| 25-Mar-2022 | 490.00 | 490.00 | 490.00 | 490.00 | 4,000 | 0 |
| 24-Mar-2022 | 507.50 | 520.00 | 507.50 | 520.00 | 146,000 | 0 |
| 23-Mar-2022 | 496.25 | 507.50 | 491.25 | 507.50 | 304,000 | 0 |
| 22-Mar-2022 | 478.75 | 497.50 | 478.75 | 497.50 | 134,000 | 0 |
| 21-Mar-2022 | 478.75 | 485.00 | 478.75 | 478.75 | 64,000 | 0 |
| 18-Mar-2022 | 475.00 | 477.50 | 473.75 | 473.75 | 3,610,000 | 0 |
| 17-Mar-2022 | 475.00 | 476.25 | 470.00 | 476.25 | 8,000 | 0 |
| 16-Mar-2022 | 475.00 | 480.00 | 470.00 | 475.00 | 3,620,000 | 0 |
| 15-Mar-2022 | 475.00 | 475.00 | 470.00 | 475.00 | 4,862,000 | 0 |
| 14-Mar-2022 | 452.50 | 482.50 | 451.25 | 475.00 | 640,000 | 0 |
| 11-Mar-2022 | 480.00 | 487.50 | 467.50 | 485.00 | 7,620,000 | 0 |