| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 515.00 | 555.00 | 510.00 | 515.00 | 62,517,900 | 0 |
| 09-Aug-2022 | 496.00 | 515.00 | 494.00 | 510.00 | 17,172,400 | 0 |
| 08-Aug-2022 | 505.00 | 515.00 | 496.00 | 496.00 | 8,684,600 | 0 |
| 05-Aug-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 7,563,600 | 0 |
| 04-Aug-2022 | 510.00 | 515.00 | 500.00 | 500.00 | 10,229,400 | 0 |
| 03-Aug-2022 | 500.00 | 540.00 | 500.00 | 505.00 | 16,203,100 | 0 |
| 02-Aug-2022 | 510.00 | 515.00 | 496.00 | 500.00 | 9,236,500 | 0 |
| 01-Aug-2022 | 510.00 | 520.00 | 500.00 | 505.00 | 9,264,200 | 0 |
| 29-Jul-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 18,600,400 | 0 |
| 28-Jul-2022 | 530.00 | 545.00 | 505.00 | 505.00 | 13,645,100 | 0 |
| 27-Jul-2022 | 500.00 | 560.00 | 490.00 | 525.00 | 35,656,200 | 0 |
| 26-Jul-2022 | 530.00 | 560.00 | 498.00 | 500.00 | 30,336,400 | 0 |
| 25-Jul-2022 | 440.00 | 540.00 | 438.00 | 520.00 | 81,006,500 | 0 |
| 22-Jul-2022 | 420.00 | 438.00 | 420.00 | 434.00 | 7,029,500 | 0 |
| 21-Jul-2022 | 426.00 | 432.00 | 418.00 | 420.00 | 3,685,700 | 0 |
| 20-Jul-2022 | 442.00 | 446.00 | 414.00 | 424.00 | 18,359,000 | 0 |
| 19-Jul-2022 | 450.00 | 452.00 | 426.00 | 440.00 | 17,679,800 | 0 |
| 18-Jul-2022 | 394.00 | 482.00 | 390.00 | 440.00 | 55,667,600 | 0 |
| 15-Jul-2022 | 388.00 | 398.00 | 370.00 | 394.00 | 3,612,700 | 0 |
| 14-Jul-2022 | 392.00 | 392.00 | 384.00 | 386.00 | 1,757,800 | 0 |
| 13-Jul-2022 | 400.00 | 402.00 | 392.00 | 396.00 | 1,822,400 | 0 |
| 12-Jul-2022 | 396.00 | 410.00 | 382.00 | 398.00 | 2,196,800 | 0 |
| 11-Jul-2022 | 418.00 | 418.00 | 396.00 | 396.00 | 1,419,800 | 0 |
| 08-Jul-2022 | 416.00 | 424.00 | 408.00 | 418.00 | 1,294,300 | 0 |
| 07-Jul-2022 | 398.00 | 420.00 | 390.00 | 416.00 | 1,964,700 | 0 |
| 06-Jul-2022 | 406.00 | 414.00 | 382.00 | 398.00 | 2,446,900 | 0 |
| 05-Jul-2022 | 396.00 | 410.00 | 380.00 | 410.00 | 3,205,200 | 0 |
| 04-Jul-2022 | 414.00 | 418.00 | 390.00 | 396.00 | 7,590,100 | 0 |
| 01-Jul-2022 | 452.00 | 452.00 | 418.00 | 418.00 | 9,861,900 | 0 |
| 30-Jun-2022 | 458.00 | 460.00 | 436.00 | 448.00 | 4,226,300 | 0 |
| 29-Jun-2022 | 466.00 | 468.00 | 454.00 | 458.00 | 921,700 | 0 |
| 28-Jun-2022 | 470.00 | 474.00 | 462.00 | 462.00 | 1,195,700 | 0 |
| 27-Jun-2022 | 470.00 | 476.00 | 454.00 | 472.00 | 2,098,400 | 0 |
| 24-Jun-2022 | 456.00 | 472.00 | 450.00 | 468.00 | 1,554,000 | 0 |
| 23-Jun-2022 | 468.00 | 470.00 | 454.00 | 454.00 | 2,493,000 | 0 |
| 22-Jun-2022 | 468.00 | 470.00 | 464.00 | 464.00 | 2,788,100 | 0 |
| 21-Jun-2022 | 474.00 | 474.00 | 462.00 | 464.00 | 6,720,700 | 0 |
| 20-Jun-2022 | 488.00 | 494.00 | 462.00 | 474.00 | 3,316,200 | 0 |
| 17-Jun-2022 | 480.00 | 488.00 | 468.00 | 488.00 | 2,457,000 | 0 |
| 16-Jun-2022 | 490.00 | 492.00 | 478.00 | 480.00 | 3,083,100 | 0 |
| 15-Jun-2022 | 486.00 | 494.00 | 460.00 | 490.00 | 3,810,100 | 0 |
| 14-Jun-2022 | 460.00 | 496.00 | 448.00 | 486.00 | 3,988,700 | 0 |
| 13-Jun-2022 | 490.00 | 490.00 | 458.00 | 466.00 | 6,760,700 | 0 |
| 10-Jun-2022 | 490.00 | 498.00 | 482.00 | 492.00 | 4,084,600 | 0 |
| 09-Jun-2022 | 500.00 | 500.00 | 488.00 | 490.00 | 4,054,900 | 0 |
| 08-Jun-2022 | 520.00 | 520.00 | 490.00 | 496.00 | 6,206,900 | 0 |
| 07-Jun-2022 | 488.00 | 510.00 | 488.00 | 500.00 | 4,236,900 | 0 |
| 06-Jun-2022 | 484.00 | 498.00 | 480.00 | 488.00 | 10,514,300 | 0 |
| 03-Jun-2022 | 492.00 | 494.00 | 464.00 | 484.00 | 10,208,000 | 0 |
| 02-Jun-2022 | 492.00 | 496.00 | 482.00 | 492.00 | 7,490,000 | 0 |
| 31-May-2022 | 482.00 | 498.00 | 482.00 | 490.00 | 8,970,800 | 0 |
| 30-May-2022 | 460.00 | 498.00 | 460.00 | 480.00 | 12,260,200 | 0 |
| 27-May-2022 | 454.00 | 470.00 | 454.00 | 460.00 | 9,410,000 | 0 |
| 25-May-2022 | 460.00 | 466.00 | 446.00 | 450.00 | 8,003,300 | 0 |
| 24-May-2022 | 466.00 | 478.00 | 454.00 | 460.00 | 10,378,300 | 0 |
| 23-May-2022 | 480.00 | 498.00 | 466.00 | 466.00 | 7,965,000 | 0 |
| 20-May-2022 | 478.00 | 492.00 | 476.00 | 480.00 | 6,249,400 | 0 |
| 19-May-2022 | 494.00 | 494.00 | 464.00 | 476.00 | 13,655,500 | 0 |
| 18-May-2022 | 496.00 | 505.00 | 490.00 | 494.00 | 6,115,900 | 0 |
| 17-May-2022 | 466.00 | 492.00 | 466.00 | 490.00 | 4,734,300 | 0 |
| 13-May-2022 | 470.00 | 480.00 | 458.00 | 466.00 | 10,510,700 | 0 |
| 12-May-2022 | 550.00 | 550.00 | 480.00 | 480.00 | 7,521,600 | 0 |
| 11-May-2022 | 570.00 | 570.00 | 510.00 | 515.00 | 4,065,600 | 0 |
| 10-May-2022 | 570.00 | 570.00 | 515.00 | 515.00 | 9,914,800 | 0 |
| 09-May-2022 | 585.00 | 600.00 | 545.00 | 550.00 | 10,122,500 | 0 |
| 28-Apr-2022 | 570.00 | 590.00 | 570.00 | 585.00 | 2,323,200 | 0 |
| 27-Apr-2022 | 580.00 | 595.00 | 565.00 | 570.00 | 5,878,600 | 0 |
| 26-Apr-2022 | 585.00 | 595.00 | 560.00 | 580.00 | 5,348,700 | 0 |
| 25-Apr-2022 | 590.00 | 610.00 | 560.00 | 585.00 | 18,396,900 | 0 |
| 22-Apr-2022 | 610.00 | 615.00 | 595.00 | 595.00 | 7,571,000 | 0 |
| 21-Apr-2022 | 640.00 | 650.00 | 605.00 | 610.00 | 15,309,800 | 0 |
| 20-Apr-2022 | 615.00 | 645.00 | 615.00 | 630.00 | 27,394,800 | 0 |
| 19-Apr-2022 | 625.00 | 630.00 | 605.00 | 610.00 | 9,533,100 | 0 |
| 18-Apr-2022 | 605.00 | 625.00 | 595.00 | 620.00 | 12,142,900 | 0 |
| 14-Apr-2022 | 625.00 | 625.00 | 600.00 | 605.00 | 4,655,600 | 0 |
| 13-Apr-2022 | 600.00 | 635.00 | 600.00 | 615.00 | 17,566,100 | 0 |
| 12-Apr-2022 | 610.00 | 620.00 | 600.00 | 600.00 | 10,624,500 | 0 |
| 11-Apr-2022 | 620.00 | 635.00 | 595.00 | 615.00 | 22,511,200 | 0 |
| 08-Apr-2022 | 605.00 | 630.00 | 595.00 | 620.00 | 12,798,100 | 0 |
| 07-Apr-2022 | 630.00 | 630.00 | 590.00 | 610.00 | 37,838,800 | 0 |
| 06-Apr-2022 | 655.00 | 655.00 | 610.00 | 630.00 | 28,062,200 | 0 |
| 05-Apr-2022 | 660.00 | 665.00 | 635.00 | 655.00 | 25,655,200 | 0 |
| 04-Apr-2022 | 630.00 | 675.00 | 610.00 | 660.00 | 66,076,400 | 0 |
| 01-Apr-2022 | 615.00 | 640.00 | 605.00 | 630.00 | 23,354,600 | 0 |
| 31-Mar-2022 | 570.00 | 625.00 | 540.00 | 620.00 | 56,515,700 | 0 |
| 30-Mar-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 5,457,900 | 0 |
| 29-Mar-2022 | 575.00 | 600.00 | 570.00 | 570.00 | 24,360,800 | 0 |
| 28-Mar-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 7,469,000 | 0 |
| 25-Mar-2022 | 580.00 | 585.00 | 555.00 | 575.00 | 15,355,400 | 0 |
| 24-Mar-2022 | 595.00 | 595.00 | 580.00 | 580.00 | 14,589,800 | 0 |
| 23-Mar-2022 | 525.00 | 600.00 | 520.00 | 590.00 | 67,196,300 | 0 |
| 22-Mar-2022 | 500.00 | 530.00 | 498.00 | 525.00 | 14,893,500 | 0 |
| 21-Mar-2022 | 505.00 | 520.00 | 494.00 | 498.00 | 11,111,400 | 0 |
| 18-Mar-2022 | 520.00 | 520.00 | 500.00 | 505.00 | 6,573,900 | 0 |
| 17-Mar-2022 | 505.00 | 525.00 | 505.00 | 520.00 | 3,964,300 | 0 |
| 16-Mar-2022 | 510.00 | 520.00 | 498.00 | 505.00 | 5,682,500 | 0 |
| 15-Mar-2022 | 545.00 | 545.00 | 510.00 | 510.00 | 18,093,500 | 0 |
| 14-Mar-2022 | 530.00 | 565.00 | 520.00 | 545.00 | 22,561,000 | 0 |
| 11-Mar-2022 | 530.00 | 540.00 | 515.00 | 530.00 | 4,784,000 | 0 |
| 10-Mar-2022 | 555.00 | 560.00 | 520.00 | 530.00 | 20,334,500 | 0 |