| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 545.00 | 545.00 | 525.00 | 535.00 | 171,300 | 0 |
| 11-Aug-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 282,500 | 0 |
| 10-Aug-2022 | 540.00 | 560.00 | 505.00 | 540.00 | 589,300 | 0 |
| 09-Aug-2022 | 492.00 | 600.00 | 490.00 | 540.00 | 1,206,400 | 0 |
| 08-Aug-2022 | 492.00 | 496.00 | 482.00 | 492.00 | 195,500 | 0 |
| 05-Aug-2022 | 494.00 | 500.00 | 492.00 | 494.00 | 131,700 | 0 |
| 04-Aug-2022 | 484.00 | 492.00 | 478.00 | 492.00 | 211,700 | 0 |
| 03-Aug-2022 | 480.00 | 486.00 | 464.00 | 482.00 | 953,200 | 0 |
| 02-Aug-2022 | 442.00 | 492.00 | 442.00 | 480.00 | 1,056,400 | 0 |
| 01-Aug-2022 | 420.00 | 446.00 | 414.00 | 438.00 | 452,400 | 0 |
| 29-Jul-2022 | 416.00 | 424.00 | 414.00 | 420.00 | 228,100 | 0 |
| 28-Jul-2022 | 408.00 | 416.00 | 408.00 | 416.00 | 61,500 | 0 |
| 27-Jul-2022 | 414.00 | 418.00 | 408.00 | 408.00 | 38,600 | 0 |
| 26-Jul-2022 | 408.00 | 418.00 | 408.00 | 414.00 | 194,900 | 0 |
| 25-Jul-2022 | 396.00 | 412.00 | 394.00 | 408.00 | 262,000 | 0 |
| 22-Jul-2022 | 392.00 | 396.00 | 392.00 | 394.00 | 135,800 | 0 |
| 21-Jul-2022 | 398.00 | 398.00 | 392.00 | 394.00 | 84,500 | 0 |
| 20-Jul-2022 | 392.00 | 398.00 | 392.00 | 398.00 | 112,700 | 0 |
| 19-Jul-2022 | 394.00 | 400.00 | 390.00 | 392.00 | 116,900 | 0 |
| 18-Jul-2022 | 410.00 | 420.00 | 390.00 | 394.00 | 422,600 | 0 |
| 15-Jul-2022 | 410.00 | 418.00 | 408.00 | 412.00 | 750,300 | 0 |
| 14-Jul-2022 | 400.00 | 412.00 | 400.00 | 410.00 | 228,500 | 0 |
| 13-Jul-2022 | 400.00 | 412.00 | 398.00 | 400.00 | 318,400 | 0 |
| 12-Jul-2022 | 394.00 | 402.00 | 390.00 | 400.00 | 764,000 | 0 |
| 11-Jul-2022 | 400.00 | 400.00 | 390.00 | 394.00 | 84,000 | 0 |
| 08-Jul-2022 | 396.00 | 398.00 | 394.00 | 394.00 | 24,500 | 0 |
| 07-Jul-2022 | 392.00 | 400.00 | 388.00 | 396.00 | 156,700 | 0 |
| 06-Jul-2022 | 396.00 | 396.00 | 384.00 | 388.00 | 31,300 | 0 |
| 05-Jul-2022 | 370.00 | 386.00 | 368.00 | 384.00 | 106,700 | 0 |
| 04-Jul-2022 | 386.00 | 386.00 | 368.00 | 374.00 | 263,300 | 0 |
| 01-Jul-2022 | 390.00 | 392.00 | 370.00 | 386.00 | 272,800 | 0 |
| 30-Jun-2022 | 404.00 | 404.00 | 380.00 | 392.00 | 45,300 | 0 |
| 29-Jun-2022 | 404.00 | 410.00 | 402.00 | 404.00 | 238,500 | 0 |
| 28-Jun-2022 | 404.00 | 404.00 | 402.00 | 402.00 | 44,900 | 0 |
| 27-Jun-2022 | 400.00 | 408.00 | 400.00 | 402.00 | 107,400 | 0 |
| 24-Jun-2022 | 400.00 | 410.00 | 400.00 | 400.00 | 58,600 | 0 |
| 23-Jun-2022 | 412.00 | 412.00 | 394.00 | 402.00 | 75,000 | 0 |
| 22-Jun-2022 | 400.00 | 402.00 | 398.00 | 400.00 | 58,500 | 0 |
| 21-Jun-2022 | 398.00 | 410.00 | 398.00 | 400.00 | 73,200 | 0 |
| 20-Jun-2022 | 400.00 | 400.00 | 388.00 | 388.00 | 85,200 | 0 |
| 17-Jun-2022 | 400.00 | 400.00 | 376.00 | 398.00 | 52,700 | 0 |
| 16-Jun-2022 | 400.00 | 404.00 | 398.00 | 404.00 | 161,700 | 0 |
| 15-Jun-2022 | 402.00 | 410.00 | 398.00 | 400.00 | 24,800 | 0 |
| 14-Jun-2022 | 400.00 | 410.00 | 400.00 | 402.00 | 121,500 | 0 |
| 13-Jun-2022 | 414.00 | 416.00 | 398.00 | 398.00 | 250,900 | 0 |
| 10-Jun-2022 | 418.00 | 420.00 | 406.00 | 414.00 | 214,800 | 0 |
| 09-Jun-2022 | 428.00 | 428.00 | 418.00 | 418.00 | 60,900 | 0 |
| 08-Jun-2022 | 422.00 | 428.00 | 420.00 | 424.00 | 37,700 | 0 |
| 07-Jun-2022 | 436.00 | 446.00 | 422.00 | 432.00 | 411,700 | 0 |
| 06-Jun-2022 | 424.00 | 436.00 | 418.00 | 436.00 | 479,600 | 0 |
| 03-Jun-2022 | 416.00 | 430.00 | 416.00 | 418.00 | 343,100 | 0 |
| 02-Jun-2022 | 396.00 | 414.00 | 390.00 | 414.00 | 596,000 | 0 |
| 31-May-2022 | 398.00 | 400.00 | 384.00 | 392.00 | 142,300 | 0 |
| 30-May-2022 | 406.00 | 408.00 | 400.00 | 402.00 | 367,900 | 0 |
| 27-May-2022 | 396.00 | 410.00 | 390.00 | 404.00 | 478,100 | 0 |
| 25-May-2022 | 388.00 | 394.00 | 382.00 | 392.00 | 2,203,100 | 0 |
| 24-May-2022 | 370.00 | 372.00 | 358.00 | 370.00 | 203,300 | 0 |
| 23-May-2022 | 360.00 | 374.00 | 358.00 | 362.00 | 26,800 | 0 |
| 20-May-2022 | 362.00 | 362.00 | 360.00 | 360.00 | 11,800 | 0 |
| 19-May-2022 | 364.00 | 366.00 | 360.00 | 360.00 | 75,400 | 0 |
| 18-May-2022 | 360.00 | 366.00 | 358.00 | 364.00 | 633,000 | 0 |
| 17-May-2022 | 356.00 | 356.00 | 354.00 | 356.00 | 28,200 | 0 |
| 13-May-2022 | 358.00 | 360.00 | 356.00 | 356.00 | 5,200 | 0 |
| 12-May-2022 | 360.00 | 362.00 | 358.00 | 360.00 | 14,400 | 0 |
| 11-May-2022 | 358.00 | 362.00 | 358.00 | 360.00 | 16,400 | 0 |
| 10-May-2022 | 358.00 | 358.00 | 350.00 | 358.00 | 33,200 | 0 |
| 09-May-2022 | 362.00 | 362.00 | 354.00 | 358.00 | 23,600 | 0 |
| 28-Apr-2022 | 358.00 | 362.00 | 356.00 | 362.00 | 2,500 | 0 |
| 27-Apr-2022 | 364.00 | 364.00 | 356.00 | 358.00 | 122,000 | 0 |
| 26-Apr-2022 | 362.00 | 362.00 | 354.00 | 360.00 | 26,800 | 0 |
| 25-Apr-2022 | 360.00 | 362.00 | 360.00 | 360.00 | 25,000 | 0 |
| 22-Apr-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 68,900 | 0 |
| 21-Apr-2022 | 366.00 | 366.00 | 362.00 | 364.00 | 17,600 | 0 |
| 20-Apr-2022 | 366.00 | 366.00 | 362.00 | 362.00 | 12,000 | 0 |
| 19-Apr-2022 | 360.00 | 364.00 | 356.00 | 360.00 | 35,400 | 0 |
| 18-Apr-2022 | 360.00 | 366.00 | 358.00 | 362.00 | 12,700 | 0 |
| 14-Apr-2022 | 362.00 | 362.00 | 360.00 | 360.00 | 13,400 | 0 |
| 13-Apr-2022 | 366.00 | 366.00 | 358.00 | 362.00 | 44,800 | 0 |
| 12-Apr-2022 | 366.00 | 366.00 | 360.00 | 360.00 | 38,500 | 0 |
| 11-Apr-2022 | 368.00 | 370.00 | 360.00 | 366.00 | 40,900 | 0 |
| 08-Apr-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 13,800 | 0 |
| 07-Apr-2022 | 368.00 | 368.00 | 362.00 | 368.00 | 35,000 | 0 |
| 06-Apr-2022 | 370.00 | 372.00 | 364.00 | 370.00 | 107,300 | 0 |
| 05-Apr-2022 | 368.00 | 374.00 | 366.00 | 370.00 | 19,900 | 0 |
| 04-Apr-2022 | 376.00 | 376.00 | 364.00 | 366.00 | 152,100 | 0 |
| 01-Apr-2022 | 382.00 | 382.00 | 370.00 | 376.00 | 257,900 | 0 |
| 31-Mar-2022 | 364.00 | 394.00 | 364.00 | 378.00 | 369,300 | 0 |
| 30-Mar-2022 | 358.00 | 366.00 | 358.00 | 366.00 | 151,200 | 0 |
| 29-Mar-2022 | 358.00 | 358.00 | 354.00 | 358.00 | 118,000 | 0 |
| 28-Mar-2022 | 356.00 | 358.00 | 350.00 | 356.00 | 40,200 | 0 |
| 25-Mar-2022 | 358.00 | 360.00 | 350.00 | 356.00 | 36,700 | 0 |
| 24-Mar-2022 | 360.00 | 360.00 | 350.00 | 356.00 | 40,400 | 0 |
| 23-Mar-2022 | 358.00 | 362.00 | 358.00 | 358.00 | 11,300 | 0 |
| 22-Mar-2022 | 360.00 | 360.00 | 350.00 | 358.00 | 33,400 | 0 |
| 21-Mar-2022 | 358.00 | 362.00 | 352.00 | 352.00 | 66,200 | 0 |
| 18-Mar-2022 | 358.00 | 362.00 | 344.00 | 362.00 | 329,700 | 0 |
| 17-Mar-2022 | 352.00 | 362.00 | 348.00 | 358.00 | 7,400 | 0 |
| 16-Mar-2022 | 348.00 | 356.00 | 348.00 | 352.00 | 12,800 | 0 |
| 15-Mar-2022 | 356.00 | 356.00 | 346.00 | 346.00 | 47,700 | 0 |
| 14-Mar-2022 | 364.00 | 364.00 | 350.00 | 356.00 | 104,100 | 0 |