| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 438.00 | 450.00 | 436.00 | 450.00 | 89,700 | 0 |
| 10-Aug-2022 | 446.00 | 446.00 | 436.00 | 436.00 | 467,500 | 0 |
| 09-Aug-2022 | 444.00 | 446.00 | 438.00 | 446.00 | 177,600 | 0 |
| 08-Aug-2022 | 446.00 | 446.00 | 438.00 | 446.00 | 55,200 | 0 |
| 05-Aug-2022 | 430.00 | 444.00 | 430.00 | 444.00 | 130,700 | 0 |
| 04-Aug-2022 | 440.00 | 444.00 | 430.00 | 430.00 | 194,800 | 0 |
| 03-Aug-2022 | 450.00 | 450.00 | 430.00 | 440.00 | 413,900 | 0 |
| 02-Aug-2022 | 454.00 | 456.00 | 448.00 | 450.00 | 64,700 | 0 |
| 01-Aug-2022 | 452.00 | 454.00 | 450.00 | 452.00 | 121,000 | 0 |
| 29-Jul-2022 | 456.00 | 458.00 | 450.00 | 452.00 | 398,500 | 0 |
| 28-Jul-2022 | 456.00 | 462.00 | 448.00 | 456.00 | 133,600 | 0 |
| 27-Jul-2022 | 450.00 | 456.00 | 442.00 | 456.00 | 174,500 | 0 |
| 26-Jul-2022 | 456.00 | 460.00 | 450.00 | 450.00 | 184,800 | 0 |
| 25-Jul-2022 | 454.00 | 462.00 | 450.00 | 456.00 | 286,000 | 0 |
| 22-Jul-2022 | 454.00 | 460.00 | 450.00 | 452.00 | 242,400 | 0 |
| 21-Jul-2022 | 450.00 | 478.00 | 442.00 | 454.00 | 349,600 | 0 |
| 20-Jul-2022 | 440.00 | 452.00 | 438.00 | 446.00 | 189,200 | 0 |
| 19-Jul-2022 | 448.00 | 450.00 | 440.00 | 440.00 | 71,000 | 0 |
| 18-Jul-2022 | 440.00 | 448.00 | 432.00 | 440.00 | 202,300 | 0 |
| 15-Jul-2022 | 444.00 | 452.00 | 440.00 | 440.00 | 154,400 | 0 |
| 14-Jul-2022 | 452.00 | 460.00 | 438.00 | 444.00 | 241,300 | 0 |
| 13-Jul-2022 | 440.00 | 462.00 | 440.00 | 452.00 | 442,400 | 0 |
| 12-Jul-2022 | 432.00 | 450.00 | 428.00 | 440.00 | 124,400 | 0 |
| 11-Jul-2022 | 430.00 | 436.00 | 428.00 | 432.00 | 101,000 | 0 |
| 08-Jul-2022 | 434.00 | 440.00 | 432.00 | 434.00 | 56,100 | 0 |
| 07-Jul-2022 | 424.00 | 444.00 | 424.00 | 434.00 | 176,800 | 0 |
| 06-Jul-2022 | 428.00 | 434.00 | 416.00 | 422.00 | 144,800 | 0 |
| 05-Jul-2022 | 422.00 | 436.00 | 414.00 | 428.00 | 139,600 | 0 |
| 04-Jul-2022 | 412.00 | 426.00 | 402.00 | 424.00 | 339,500 | 0 |
| 01-Jul-2022 | 436.00 | 450.00 | 406.00 | 412.00 | 760,300 | 0 |
| 30-Jun-2022 | 448.00 | 454.00 | 436.00 | 436.00 | 623,900 | 0 |
| 29-Jun-2022 | 448.00 | 458.00 | 446.00 | 454.00 | 174,400 | 0 |
| 28-Jun-2022 | 450.00 | 458.00 | 444.00 | 448.00 | 311,200 | 0 |
| 27-Jun-2022 | 446.00 | 460.00 | 444.00 | 450.00 | 219,300 | 0 |
| 24-Jun-2022 | 450.00 | 450.00 | 442.00 | 446.00 | 317,800 | 0 |
| 23-Jun-2022 | 452.00 | 462.00 | 446.00 | 448.00 | 392,900 | 0 |
| 22-Jun-2022 | 462.00 | 472.00 | 454.00 | 454.00 | 463,000 | 0 |
| 21-Jun-2022 | 456.00 | 474.00 | 450.00 | 462.00 | 322,100 | 0 |
| 20-Jun-2022 | 456.00 | 460.00 | 446.00 | 456.00 | 322,500 | 0 |
| 17-Jun-2022 | 460.00 | 460.00 | 446.00 | 456.00 | 351,500 | 0 |
| 16-Jun-2022 | 444.00 | 462.00 | 444.00 | 460.00 | 698,200 | 0 |
| 15-Jun-2022 | 444.00 | 462.00 | 432.00 | 442.00 | 668,900 | 0 |
| 14-Jun-2022 | 456.00 | 462.00 | 436.00 | 444.00 | 787,200 | 0 |
| 13-Jun-2022 | 478.00 | 480.00 | 452.00 | 462.00 | 1,550,800 | 0 |
| 10-Jun-2022 | 480.00 | 490.00 | 474.00 | 480.00 | 2,119,100 | 0 |
| 09-Jun-2022 | 480.00 | 498.00 | 472.00 | 480.00 | 2,559,500 | 0 |
| 08-Jun-2022 | 480.00 | 510.00 | 480.00 | 480.00 | 6,063,400 | 0 |
| 07-Jun-2022 | 535.00 | 535.00 | 515.00 | 515.00 | 1,248,000 | 0 |
| 06-Jun-2022 | 550.00 | 575.00 | 550.00 | 550.00 | 672,600 | 0 |
| 03-Jun-2022 | 675.00 | 715.00 | 590.00 | 590.00 | 16,316,900 | 0 |
| 02-Jun-2022 | 515.00 | 630.00 | 505.00 | 630.00 | 12,515,700 | 0 |
| 31-May-2022 | 494.00 | 515.00 | 492.00 | 505.00 | 1,545,600 | 0 |
| 30-May-2022 | 474.00 | 490.00 | 472.00 | 490.00 | 1,355,500 | 0 |
| 27-May-2022 | 474.00 | 476.00 | 468.00 | 472.00 | 443,400 | 0 |
| 25-May-2022 | 476.00 | 478.00 | 470.00 | 470.00 | 388,300 | 0 |
| 24-May-2022 | 478.00 | 482.00 | 462.00 | 476.00 | 576,700 | 0 |
| 23-May-2022 | 482.00 | 490.00 | 478.00 | 478.00 | 1,024,700 | 0 |
| 20-May-2022 | 466.00 | 486.00 | 466.00 | 480.00 | 1,552,500 | 0 |
| 19-May-2022 | 472.00 | 476.00 | 454.00 | 464.00 | 900,600 | 0 |
| 18-May-2022 | 460.00 | 478.00 | 460.00 | 470.00 | 1,102,000 | 0 |
| 17-May-2022 | 464.00 | 466.00 | 454.00 | 458.00 | 718,000 | 0 |
| 13-May-2022 | 450.00 | 470.00 | 448.00 | 456.00 | 841,300 | 0 |
| 12-May-2022 | 472.00 | 474.00 | 450.00 | 452.00 | 830,000 | 0 |
| 11-May-2022 | 466.00 | 474.00 | 454.00 | 470.00 | 550,200 | 0 |
| 10-May-2022 | 480.00 | 484.00 | 452.00 | 466.00 | 1,549,700 | 0 |
| 09-May-2022 | 468.00 | 515.00 | 446.00 | 480.00 | 3,799,900 | 0 |
| 28-Apr-2022 | 438.00 | 470.00 | 438.00 | 468.00 | 2,086,900 | 0 |
| 27-Apr-2022 | 438.00 | 442.00 | 436.00 | 438.00 | 621,600 | 0 |
| 26-Apr-2022 | 438.00 | 442.00 | 436.00 | 438.00 | 397,200 | 0 |
| 25-Apr-2022 | 440.00 | 444.00 | 436.00 | 438.00 | 356,900 | 0 |
| 22-Apr-2022 | 434.00 | 442.00 | 434.00 | 440.00 | 672,500 | 0 |
| 21-Apr-2022 | 434.00 | 440.00 | 432.00 | 436.00 | 254,800 | 0 |
| 20-Apr-2022 | 432.00 | 438.00 | 430.00 | 434.00 | 533,400 | 0 |
| 19-Apr-2022 | 440.00 | 440.00 | 430.00 | 432.00 | 677,400 | 0 |
| 18-Apr-2022 | 440.00 | 450.00 | 436.00 | 438.00 | 779,700 | 0 |
| 14-Apr-2022 | 434.00 | 440.00 | 430.00 | 430.00 | 483,900 | 0 |
| 13-Apr-2022 | 432.00 | 440.00 | 432.00 | 434.00 | 299,000 | 0 |
| 12-Apr-2022 | 434.00 | 436.00 | 430.00 | 432.00 | 660,900 | 0 |
| 11-Apr-2022 | 438.00 | 444.00 | 432.00 | 434.00 | 415,400 | 0 |
| 08-Apr-2022 | 434.00 | 442.00 | 434.00 | 436.00 | 699,000 | 0 |
| 07-Apr-2022 | 436.00 | 438.00 | 430.00 | 434.00 | 554,400 | 0 |
| 06-Apr-2022 | 434.00 | 438.00 | 432.00 | 432.00 | 398,800 | 0 |
| 05-Apr-2022 | 436.00 | 440.00 | 434.00 | 436.00 | 316,300 | 0 |
| 04-Apr-2022 | 436.00 | 440.00 | 428.00 | 436.00 | 415,500 | 0 |
| 01-Apr-2022 | 442.00 | 450.00 | 432.00 | 434.00 | 1,098,700 | 0 |
| 31-Mar-2022 | 426.00 | 452.00 | 426.00 | 442.00 | 3,085,900 | 0 |
| 30-Mar-2022 | 426.00 | 430.00 | 420.00 | 426.00 | 402,000 | 0 |
| 29-Mar-2022 | 436.00 | 436.00 | 424.00 | 426.00 | 1,143,000 | 0 |
| 28-Mar-2022 | 430.00 | 434.00 | 428.00 | 430.00 | 403,000 | 0 |
| 25-Mar-2022 | 434.00 | 440.00 | 430.00 | 430.00 | 786,600 | 0 |
| 24-Mar-2022 | 434.00 | 434.00 | 424.00 | 430.00 | 609,900 | 0 |
| 23-Mar-2022 | 430.00 | 438.00 | 430.00 | 430.00 | 438,900 | 0 |
| 22-Mar-2022 | 432.00 | 436.00 | 426.00 | 430.00 | 497,800 | 0 |
| 21-Mar-2022 | 446.00 | 448.00 | 426.00 | 432.00 | 1,242,300 | 0 |
| 18-Mar-2022 | 450.00 | 456.00 | 444.00 | 446.00 | 790,600 | 0 |
| 17-Mar-2022 | 456.00 | 470.00 | 436.00 | 448.00 | 1,666,800 | 0 |
| 16-Mar-2022 | 446.00 | 468.00 | 446.00 | 456.00 | 1,844,800 | 0 |
| 15-Mar-2022 | 442.00 | 460.00 | 442.00 | 444.00 | 1,992,900 | 0 |
| 14-Mar-2022 | 434.00 | 454.00 | 430.00 | 442.00 | 1,689,900 | 0 |
| 11-Mar-2022 | 444.00 | 446.00 | 434.00 | 440.00 | 1,328,200 | 0 |