| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 600.00 | 610.00 | 590.00 | 590.00 | 18,163,000 | 0 |
| 10-Aug-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 21,101,500 | 0 |
| 09-Aug-2022 | 615.00 | 625.00 | 595.00 | 600.00 | 16,749,800 | 0 |
| 08-Aug-2022 | 605.00 | 625.00 | 605.00 | 615.00 | 20,854,400 | 0 |
| 05-Aug-2022 | 590.00 | 605.00 | 585.00 | 605.00 | 17,124,800 | 0 |
| 04-Aug-2022 | 600.00 | 605.00 | 585.00 | 585.00 | 18,907,600 | 0 |
| 03-Aug-2022 | 595.00 | 600.00 | 580.00 | 595.00 | 19,729,000 | 0 |
| 02-Aug-2022 | 630.00 | 630.00 | 585.00 | 595.00 | 23,242,700 | 0 |
| 01-Aug-2022 | 620.00 | 645.00 | 615.00 | 625.00 | 23,521,300 | 0 |
| 29-Jul-2022 | 610.00 | 625.00 | 600.00 | 615.00 | 18,927,600 | 0 |
| 28-Jul-2022 | 630.00 | 640.00 | 600.00 | 605.00 | 23,525,700 | 0 |
| 27-Jul-2022 | 590.00 | 650.00 | 580.00 | 625.00 | 24,681,500 | 0 |
| 26-Jul-2022 | 595.00 | 615.00 | 580.00 | 590.00 | 20,623,600 | 0 |
| 25-Jul-2022 | 605.00 | 610.00 | 590.00 | 590.00 | 17,998,000 | 0 |
| 22-Jul-2022 | 600.00 | 625.00 | 600.00 | 605.00 | 20,766,400 | 0 |
| 21-Jul-2022 | 585.00 | 610.00 | 575.00 | 600.00 | 20,366,300 | 0 |
| 20-Jul-2022 | 575.00 | 610.00 | 565.00 | 585.00 | 25,973,400 | 0 |
| 19-Jul-2022 | 575.00 | 585.00 | 560.00 | 570.00 | 19,205,500 | 0 |
| 18-Jul-2022 | 560.00 | 585.00 | 555.00 | 575.00 | 17,553,200 | 0 |
| 15-Jul-2022 | 580.00 | 585.00 | 545.00 | 555.00 | 18,111,000 | 0 |
| 14-Jul-2022 | 566.00 | 574.00 | 560.00 | 574.00 | 135,242,500 | 0 |
| 13-Jul-2022 | 544.00 | 584.00 | 538.00 | 566.00 | 37,031,000 | 0 |
| 12-Jul-2022 | 556.00 | 556.00 | 530.00 | 538.00 | 28,685,500 | 0 |
| 11-Jul-2022 | 560.00 | 562.00 | 542.00 | 550.00 | 28,307,000 | 0 |
| 08-Jul-2022 | 550.00 | 560.00 | 534.00 | 558.00 | 34,664,000 | 0 |
| 07-Jul-2022 | 522.00 | 558.00 | 512.00 | 548.00 | 37,424,500 | 0 |
| 06-Jul-2022 | 518.00 | 528.00 | 506.00 | 520.00 | 30,981,500 | 0 |
| 05-Jul-2022 | 508.00 | 528.00 | 506.00 | 518.00 | 31,595,500 | 0 |
| 04-Jul-2022 | 536.00 | 540.00 | 498.00 | 506.00 | 39,624,500 | 0 |
| 01-Jul-2022 | 540.00 | 548.00 | 520.00 | 534.00 | 38,820,500 | 0 |
| 30-Jun-2022 | 564.00 | 570.00 | 534.00 | 540.00 | 35,847,500 | 0 |
| 29-Jun-2022 | 590.00 | 592.00 | 554.00 | 566.00 | 34,499,500 | 0 |
| 28-Jun-2022 | 590.00 | 594.00 | 566.00 | 590.00 | 33,812,500 | 0 |
| 27-Jun-2022 | 570.00 | 590.00 | 556.00 | 590.00 | 42,600,000 | 0 |
| 24-Jun-2022 | 550.00 | 588.00 | 546.00 | 574.00 | 45,451,500 | 0 |
| 23-Jun-2022 | 586.00 | 586.00 | 546.00 | 552.00 | 48,452,500 | 0 |
| 22-Jun-2022 | 624.00 | 628.00 | 582.00 | 582.00 | 39,708,000 | 0 |
| 21-Jun-2022 | 628.00 | 628.00 | 608.00 | 624.00 | 32,439,500 | 0 |
| 20-Jun-2022 | 636.00 | 640.00 | 600.00 | 626.00 | 34,641,500 | 0 |
| 17-Jun-2022 | 688.00 | 714.00 | 640.00 | 640.00 | 44,589,000 | 0 |
| 16-Jun-2022 | 634.00 | 698.00 | 622.00 | 688.00 | 48,598,000 | 0 |
| 15-Jun-2022 | 580.00 | 632.00 | 580.00 | 632.00 | 40,059,500 | 0 |
| 14-Jun-2022 | 594.00 | 600.00 | 572.00 | 580.00 | 41,128,000 | 0 |
| 13-Jun-2022 | 602.00 | 610.00 | 578.00 | 596.00 | 40,464,500 | 0 |
| 10-Jun-2022 | 626.00 | 626.00 | 604.00 | 614.00 | 33,929,000 | 0 |
| 09-Jun-2022 | 658.00 | 658.00 | 618.00 | 626.00 | 33,242,000 | 0 |
| 08-Jun-2022 | 618.00 | 662.00 | 608.00 | 658.00 | 44,263,500 | 0 |
| 07-Jun-2022 | 620.00 | 624.00 | 598.00 | 618.00 | 38,056,500 | 0 |
| 06-Jun-2022 | 638.00 | 656.00 | 612.00 | 620.00 | 32,612,000 | 0 |
| 03-Jun-2022 | 582.00 | 640.00 | 578.00 | 636.00 | 51,177,500 | 0 |
| 02-Jun-2022 | 580.00 | 596.00 | 580.00 | 580.00 | 41,531,000 | 0 |
| 31-May-2022 | 570.00 | 580.00 | 558.00 | 580.00 | 31,101,000 | 0 |
| 30-May-2022 | 582.00 | 586.00 | 560.00 | 568.00 | 30,741,000 | 0 |
| 27-May-2022 | 572.00 | 580.00 | 556.00 | 580.00 | 35,187,500 | 0 |
| 25-May-2022 | 572.00 | 596.00 | 560.00 | 568.00 | 49,006,500 | 0 |
| 24-May-2022 | 536.00 | 576.00 | 524.00 | 568.00 | 54,648,000 | 0 |
| 23-May-2022 | 522.00 | 536.00 | 508.00 | 534.00 | 39,188,000 | 0 |
| 20-May-2022 | 512.00 | 532.00 | 510.00 | 520.00 | 31,968,500 | 0 |
| 19-May-2022 | 538.00 | 538.00 | 512.00 | 512.00 | 33,168,000 | 0 |
| 18-May-2022 | 520.00 | 556.00 | 512.00 | 538.00 | 39,669,000 | 0 |
| 17-May-2022 | 454.00 | 530.00 | 446.00 | 512.00 | 59,391,500 | 0 |
| 13-May-2022 | 442.00 | 456.00 | 440.00 | 452.00 | 28,180,500 | 0 |
| 12-May-2022 | 468.00 | 474.00 | 438.00 | 440.00 | 34,807,500 | 0 |
| 11-May-2022 | 478.00 | 482.00 | 464.00 | 468.00 | 28,931,500 | 0 |
| 10-May-2022 | 494.00 | 498.00 | 464.00 | 478.00 | 32,022,500 | 0 |
| 09-May-2022 | 468.00 | 498.00 | 468.00 | 494.00 | 41,342,000 | 0 |
| 28-Apr-2022 | 454.00 | 480.00 | 444.00 | 470.00 | 35,609,500 | 0 |
| 27-Apr-2022 | 456.00 | 466.00 | 446.00 | 452.00 | 31,819,500 | 0 |
| 26-Apr-2022 | 456.00 | 470.00 | 450.00 | 456.00 | 32,471,500 | 0 |
| 25-Apr-2022 | 466.00 | 470.00 | 456.00 | 456.00 | 32,578,000 | 0 |
| 22-Apr-2022 | 458.00 | 470.00 | 456.00 | 468.00 | 36,472,500 | 0 |
| 21-Apr-2022 | 436.00 | 462.00 | 434.00 | 456.00 | 36,850,000 | 0 |
| 20-Apr-2022 | 456.00 | 458.00 | 430.00 | 436.00 | 31,496,000 | 0 |
| 19-Apr-2022 | 474.00 | 480.00 | 454.00 | 454.00 | 27,762,000 | 0 |
| 18-Apr-2022 | 466.00 | 472.00 | 458.00 | 472.00 | 33,141,000 | 0 |
| 14-Apr-2022 | 490.00 | 490.00 | 454.00 | 466.00 | 28,987,000 | 0 |
| 13-Apr-2022 | 482.00 | 490.00 | 474.00 | 488.00 | 37,591,000 | 0 |
| 12-Apr-2022 | 472.00 | 480.00 | 466.00 | 480.00 | 35,986,000 | 0 |
| 11-Apr-2022 | 462.00 | 488.00 | 452.00 | 472.00 | 46,545,500 | 0 |
| 08-Apr-2022 | 440.00 | 464.00 | 438.00 | 460.00 | 36,570,500 | 0 |
| 07-Apr-2022 | 434.00 | 438.00 | 426.00 | 438.00 | 29,064,000 | 0 |
| 06-Apr-2022 | 450.00 | 452.00 | 430.00 | 434.00 | 30,903,500 | 0 |
| 05-Apr-2022 | 460.00 | 462.00 | 448.00 | 450.00 | 35,926,500 | 0 |
| 04-Apr-2022 | 440.00 | 466.00 | 430.00 | 458.00 | 55,872,500 | 0 |
| 01-Apr-2022 | 436.00 | 446.00 | 422.00 | 438.00 | 34,991,500 | 0 |
| 31-Mar-2022 | 414.00 | 436.00 | 412.00 | 436.00 | 36,748,500 | 0 |
| 30-Mar-2022 | 430.00 | 430.00 | 412.00 | 412.00 | 30,949,500 | 0 |
| 29-Mar-2022 | 450.00 | 452.00 | 426.00 | 428.00 | 29,314,500 | 0 |
| 28-Mar-2022 | 422.00 | 450.00 | 410.00 | 446.00 | 46,099,000 | 0 |
| 25-Mar-2022 | 410.00 | 424.00 | 408.00 | 420.00 | 36,021,000 | 0 |
| 24-Mar-2022 | 404.00 | 416.00 | 402.00 | 408.00 | 34,128,000 | 0 |
| 23-Mar-2022 | 420.00 | 424.00 | 404.00 | 404.00 | 29,578,000 | 0 |
| 22-Mar-2022 | 422.00 | 424.00 | 406.00 | 420.00 | 31,734,500 | 0 |
| 21-Mar-2022 | 414.00 | 436.00 | 412.00 | 420.00 | 37,034,000 | 0 |
| 18-Mar-2022 | 416.00 | 418.00 | 396.00 | 412.00 | 34,461,000 | 0 |
| 17-Mar-2022 | 400.00 | 418.00 | 396.00 | 414.00 | 38,195,000 | 0 |
| 16-Mar-2022 | 404.00 | 404.00 | 392.00 | 397.00 | 32,036,500 | 0 |
| 15-Mar-2022 | 416.00 | 422.00 | 394.00 | 402.00 | 29,801,000 | 0 |
| 14-Mar-2022 | 408.00 | 414.00 | 393.00 | 414.00 | 36,450,500 | 0 |
| 11-Mar-2022 | 436.00 | 436.00 | 406.00 | 406.00 | 33,683,500 | 0 |