| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 620.00 | 640.00 | 615.00 | 625.00 | 83,939,100 | 0 |
| 10-Aug-2022 | 585.00 | 630.00 | 580.00 | 620.00 | 115,351,700 | 0 |
| 09-Aug-2022 | 585.00 | 595.00 | 585.00 | 585.00 | 26,901,800 | 0 |
| 08-Aug-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 55,513,400 | 0 |
| 05-Aug-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 58,416,000 | 0 |
| 04-Aug-2022 | 610.00 | 615.00 | 600.00 | 600.00 | 68,899,600 | 0 |
| 03-Aug-2022 | 600.00 | 625.00 | 600.00 | 615.00 | 81,797,800 | 0 |
| 02-Aug-2022 | 615.00 | 620.00 | 590.00 | 600.00 | 155,658,800 | 0 |
| 01-Aug-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 98,761,800 | 0 |
| 29-Jul-2022 | 620.00 | 620.00 | 605.00 | 610.00 | 34,952,000 | 0 |
| 28-Jul-2022 | 610.00 | 620.00 | 605.00 | 615.00 | 81,372,400 | 0 |
| 27-Jul-2022 | 585.00 | 605.00 | 580.00 | 600.00 | 73,775,900 | 0 |
| 26-Jul-2022 | 575.00 | 585.00 | 570.00 | 585.00 | 48,285,900 | 0 |
| 25-Jul-2022 | 585.00 | 585.00 | 565.00 | 570.00 | 41,875,900 | 0 |
| 22-Jul-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 30,244,500 | 0 |
| 21-Jul-2022 | 590.00 | 600.00 | 585.00 | 590.00 | 16,001,600 | 0 |
| 20-Jul-2022 | 585.00 | 605.00 | 585.00 | 590.00 | 59,440,200 | 0 |
| 19-Jul-2022 | 565.00 | 590.00 | 560.00 | 580.00 | 66,197,900 | 0 |
| 18-Jul-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 25,920,300 | 0 |
| 15-Jul-2022 | 555.00 | 565.00 | 540.00 | 545.00 | 40,681,000 | 0 |
| 14-Jul-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 26,811,800 | 0 |
| 13-Jul-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 62,611,400 | 0 |
| 12-Jul-2022 | 575.00 | 585.00 | 570.00 | 580.00 | 43,722,400 | 0 |
| 11-Jul-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 34,854,600 | 0 |
| 08-Jul-2022 | 585.00 | 590.00 | 570.00 | 570.00 | 67,429,000 | 0 |
| 07-Jul-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 58,290,000 | 0 |
| 06-Jul-2022 | 595.00 | 595.00 | 570.00 | 580.00 | 83,190,700 | 0 |
| 05-Jul-2022 | 595.00 | 620.00 | 590.00 | 605.00 | 91,998,600 | 0 |
| 04-Jul-2022 | 595.00 | 605.00 | 565.00 | 580.00 | 134,233,900 | 0 |
| 01-Jul-2022 | 630.00 | 635.00 | 595.00 | 595.00 | 122,828,800 | 0 |
| 30-Jun-2022 | 650.00 | 660.00 | 630.00 | 635.00 | 50,752,200 | 0 |
| 29-Jun-2022 | 665.00 | 685.00 | 645.00 | 650.00 | 89,661,000 | 0 |
| 28-Jun-2022 | 650.00 | 670.00 | 650.00 | 665.00 | 85,518,900 | 0 |
| 27-Jun-2022 | 650.00 | 660.00 | 640.00 | 645.00 | 47,835,400 | 0 |
| 24-Jun-2022 | 655.00 | 655.00 | 635.00 | 645.00 | 50,586,600 | 0 |
| 23-Jun-2022 | 650.00 | 655.00 | 625.00 | 650.00 | 71,062,000 | 0 |
| 22-Jun-2022 | 675.00 | 680.00 | 650.00 | 655.00 | 87,180,400 | 0 |
| 21-Jun-2022 | 680.00 | 695.00 | 670.00 | 675.00 | 89,372,500 | 0 |
| 20-Jun-2022 | 645.00 | 675.00 | 630.00 | 670.00 | 122,614,600 | 0 |
| 17-Jun-2022 | 650.00 | 670.00 | 640.00 | 650.00 | 176,049,700 | 0 |
| 16-Jun-2022 | 665.00 | 705.00 | 645.00 | 650.00 | 383,819,400 | 0 |
| 15-Jun-2022 | 625.00 | 630.00 | 600.00 | 625.00 | 103,873,100 | 0 |
| 14-Jun-2022 | 585.00 | 635.00 | 585.00 | 630.00 | 132,424,800 | 0 |
| 13-Jun-2022 | 605.00 | 605.00 | 580.00 | 585.00 | 171,641,900 | 0 |
| 10-Jun-2022 | 640.00 | 640.00 | 615.00 | 620.00 | 144,161,000 | 0 |
| 09-Jun-2022 | 670.00 | 680.00 | 635.00 | 645.00 | 138,174,700 | 0 |
| 08-Jun-2022 | 630.00 | 675.00 | 625.00 | 660.00 | 223,835,200 | 0 |
| 07-Jun-2022 | 620.00 | 630.00 | 600.00 | 625.00 | 114,998,400 | 0 |
| 06-Jun-2022 | 600.00 | 615.00 | 585.00 | 615.00 | 105,749,400 | 0 |
| 03-Jun-2022 | 595.00 | 600.00 | 585.00 | 585.00 | 68,566,200 | 0 |
| 02-Jun-2022 | 575.00 | 595.00 | 555.00 | 590.00 | 153,203,200 | 0 |
| 31-May-2022 | 605.00 | 610.00 | 580.00 | 585.00 | 153,938,100 | 0 |
| 30-May-2022 | 595.00 | 600.00 | 580.00 | 590.00 | 63,841,500 | 0 |
| 27-May-2022 | 590.00 | 605.00 | 580.00 | 585.00 | 110,198,900 | 0 |
| 25-May-2022 | 565.00 | 595.00 | 565.00 | 575.00 | 155,111,400 | 0 |
| 24-May-2022 | 560.00 | 570.00 | 555.00 | 565.00 | 25,798,800 | 0 |
| 23-May-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 24,465,000 | 0 |
| 20-May-2022 | 565.00 | 575.00 | 555.00 | 560.00 | 58,987,600 | 0 |
| 19-May-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 38,976,000 | 0 |
| 18-May-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 40,630,000 | 0 |
| 17-May-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 66,278,300 | 0 |
| 13-May-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 41,168,300 | 0 |
| 12-May-2022 | 570.00 | 575.00 | 530.00 | 535.00 | 67,457,800 | 0 |
| 11-May-2022 | 565.00 | 570.00 | 555.00 | 560.00 | 44,986,900 | 0 |
| 10-May-2022 | 535.00 | 565.00 | 525.00 | 565.00 | 89,307,000 | 0 |
| 09-May-2022 | 555.00 | 570.00 | 545.00 | 550.00 | 110,069,800 | 0 |
| 28-Apr-2022 | 535.00 | 555.00 | 535.00 | 550.00 | 37,933,000 | 0 |
| 27-Apr-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 41,167,900 | 0 |
| 26-Apr-2022 | 540.00 | 545.00 | 510.00 | 525.00 | 66,858,700 | 0 |
| 25-Apr-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 50,513,300 | 0 |
| 22-Apr-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 42,367,200 | 0 |
| 21-Apr-2022 | 570.00 | 585.00 | 560.00 | 560.00 | 90,334,000 | 0 |
| 20-Apr-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 63,767,100 | 0 |
| 19-Apr-2022 | 570.00 | 580.00 | 555.00 | 570.00 | 157,239,400 | 0 |
| 18-Apr-2022 | 530.00 | 565.00 | 530.00 | 565.00 | 131,687,000 | 0 |
| 14-Apr-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 118,297,600 | 0 |
| 13-Apr-2022 | 530.00 | 540.00 | 520.00 | 520.00 | 97,714,800 | 0 |
| 12-Apr-2022 | 530.00 | 530.00 | 505.00 | 515.00 | 100,561,400 | 0 |
| 11-Apr-2022 | 560.00 | 565.00 | 530.00 | 530.00 | 93,315,100 | 0 |
| 08-Apr-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 55,463,600 | 0 |
| 07-Apr-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 53,189,100 | 0 |
| 06-Apr-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 92,202,900 | 0 |
| 05-Apr-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 87,222,600 | 0 |
| 04-Apr-2022 | 550.00 | 570.00 | 545.00 | 555.00 | 94,373,500 | 0 |
| 01-Apr-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 53,416,200 | 0 |
| 31-Mar-2022 | 560.00 | 570.00 | 545.00 | 555.00 | 92,025,600 | 0 |
| 30-Mar-2022 | 570.00 | 580.00 | 540.00 | 560.00 | 143,203,600 | 0 |
| 29-Mar-2022 | 585.00 | 585.00 | 565.00 | 565.00 | 110,679,600 | 0 |
| 28-Mar-2022 | 585.00 | 605.00 | 585.00 | 590.00 | 69,222,500 | 0 |
| 25-Mar-2022 | 610.00 | 610.00 | 580.00 | 580.00 | 81,306,600 | 0 |
| 24-Mar-2022 | 610.00 | 620.00 | 605.00 | 610.00 | 55,037,200 | 0 |
| 23-Mar-2022 | 610.00 | 610.00 | 600.00 | 600.00 | 48,914,600 | 0 |
| 22-Mar-2022 | 615.00 | 630.00 | 605.00 | 610.00 | 78,460,700 | 0 |
| 21-Mar-2022 | 605.00 | 610.00 | 590.00 | 605.00 | 36,980,000 | 0 |
| 18-Mar-2022 | 610.00 | 620.00 | 600.00 | 600.00 | 72,239,700 | 0 |
| 17-Mar-2022 | 585.00 | 600.00 | 575.00 | 590.00 | 46,064,800 | 0 |
| 16-Mar-2022 | 555.00 | 590.00 | 555.00 | 580.00 | 137,174,700 | 0 |
| 15-Mar-2022 | 570.00 | 575.00 | 555.00 | 555.00 | 223,511,900 | 0 |
| 14-Mar-2022 | 635.00 | 635.00 | 595.00 | 595.00 | 85,629,700 | 0 |
| 11-Mar-2022 | 635.00 | 650.00 | 620.00 | 635.00 | 52,855,600 | 0 |