| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 300.00 | 304.00 | 298.00 | 302.00 | 556,900 | 0 |
| 09-Aug-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 651,200 | 0 |
| 08-Aug-2022 | 300.00 | 308.00 | 300.00 | 306.00 | 909,700 | 0 |
| 05-Aug-2022 | 302.00 | 304.00 | 296.00 | 300.00 | 915,200 | 0 |
| 04-Aug-2022 | 300.00 | 304.00 | 298.00 | 300.00 | 998,900 | 0 |
| 03-Aug-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 1,282,500 | 0 |
| 02-Aug-2022 | 304.00 | 314.00 | 296.00 | 300.00 | 3,267,900 | 0 |
| 01-Aug-2022 | 322.00 | 326.00 | 302.00 | 304.00 | 3,813,300 | 0 |
| 29-Jul-2022 | 312.00 | 338.00 | 302.00 | 320.00 | 15,855,600 | 0 |
| 28-Jul-2022 | 298.00 | 336.00 | 296.00 | 310.00 | 21,270,100 | 0 |
| 27-Jul-2022 | 296.00 | 300.00 | 294.00 | 294.00 | 763,400 | 0 |
| 26-Jul-2022 | 302.00 | 302.00 | 290.00 | 296.00 | 1,411,200 | 0 |
| 25-Jul-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 623,100 | 0 |
| 22-Jul-2022 | 300.00 | 306.00 | 296.00 | 302.00 | 2,025,600 | 0 |
| 21-Jul-2022 | 302.00 | 302.00 | 292.00 | 300.00 | 1,700,800 | 0 |
| 20-Jul-2022 | 300.00 | 306.00 | 294.00 | 300.00 | 1,554,300 | 0 |
| 19-Jul-2022 | 296.00 | 302.00 | 296.00 | 298.00 | 947,600 | 0 |
| 18-Jul-2022 | 306.00 | 306.00 | 294.00 | 296.00 | 1,250,900 | 0 |
| 15-Jul-2022 | 306.00 | 310.00 | 298.00 | 302.00 | 1,236,100 | 0 |
| 14-Jul-2022 | 304.00 | 314.00 | 302.00 | 304.00 | 2,632,100 | 0 |
| 13-Jul-2022 | 308.00 | 312.00 | 298.00 | 304.00 | 1,233,700 | 0 |
| 12-Jul-2022 | 316.00 | 318.00 | 300.00 | 302.00 | 26,116,300 | 0 |
| 11-Jul-2022 | 294.00 | 326.00 | 294.00 | 314.00 | 8,253,200 | 0 |
| 08-Jul-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 642,300 | 0 |
| 07-Jul-2022 | 292.00 | 298.00 | 288.00 | 294.00 | 1,289,900 | 0 |
| 06-Jul-2022 | 294.00 | 298.00 | 286.00 | 288.00 | 698,900 | 0 |
| 05-Jul-2022 | 302.00 | 302.00 | 286.00 | 294.00 | 1,037,100 | 0 |
| 04-Jul-2022 | 304.00 | 308.00 | 282.00 | 284.00 | 2,918,100 | 0 |
| 01-Jul-2022 | 314.00 | 330.00 | 296.00 | 302.00 | 23,872,400 | 0 |
| 30-Jun-2022 | 334.00 | 338.00 | 316.00 | 318.00 | 1,990,900 | 0 |
| 29-Jun-2022 | 326.00 | 354.00 | 324.00 | 334.00 | 9,466,500 | 0 |
| 28-Jun-2022 | 310.00 | 322.00 | 308.00 | 322.00 | 20,353,900 | 0 |
| 27-Jun-2022 | 308.00 | 322.00 | 306.00 | 308.00 | 2,809,900 | 0 |
| 24-Jun-2022 | 308.00 | 316.00 | 302.00 | 308.00 | 1,531,800 | 0 |
| 23-Jun-2022 | 304.00 | 314.00 | 302.00 | 304.00 | 775,000 | 0 |
| 22-Jun-2022 | 304.00 | 312.00 | 302.00 | 304.00 | 792,400 | 0 |
| 21-Jun-2022 | 298.00 | 314.00 | 298.00 | 302.00 | 2,004,300 | 0 |
| 20-Jun-2022 | 306.00 | 306.00 | 290.00 | 304.00 | 1,769,900 | 0 |
| 17-Jun-2022 | 310.00 | 310.00 | 300.00 | 304.00 | 657,000 | 0 |
| 16-Jun-2022 | 312.00 | 318.00 | 302.00 | 310.00 | 1,559,500 | 0 |
| 15-Jun-2022 | 308.00 | 314.00 | 302.00 | 308.00 | 860,400 | 0 |
| 14-Jun-2022 | 296.00 | 324.00 | 294.00 | 308.00 | 2,168,000 | 0 |
| 13-Jun-2022 | 310.00 | 316.00 | 302.00 | 304.00 | 2,217,300 | 0 |
| 10-Jun-2022 | 342.00 | 352.00 | 324.00 | 324.00 | 2,803,400 | 0 |
| 09-Jun-2022 | 358.00 | 360.00 | 338.00 | 342.00 | 2,971,700 | 0 |
| 08-Jun-2022 | 334.00 | 356.00 | 330.00 | 356.00 | 7,719,600 | 0 |
| 07-Jun-2022 | 358.00 | 362.00 | 332.00 | 334.00 | 5,679,700 | 0 |
| 06-Jun-2022 | 350.00 | 382.00 | 336.00 | 356.00 | 32,504,300 | 0 |
| 03-Jun-2022 | 308.00 | 372.00 | 286.00 | 348.00 | 34,032,400 | 0 |
| 02-Jun-2022 | 312.00 | 316.00 | 302.00 | 304.00 | 1,390,600 | 0 |
| 31-May-2022 | 314.00 | 318.00 | 306.00 | 312.00 | 1,258,300 | 0 |
| 30-May-2022 | 300.00 | 316.00 | 300.00 | 312.00 | 3,199,300 | 0 |
| 27-May-2022 | 294.00 | 304.00 | 288.00 | 298.00 | 2,924,300 | 0 |
| 25-May-2022 | 304.00 | 308.00 | 292.00 | 292.00 | 1,482,700 | 0 |
| 24-May-2022 | 320.00 | 320.00 | 298.00 | 302.00 | 2,530,200 | 0 |
| 23-May-2022 | 322.00 | 328.00 | 314.00 | 318.00 | 1,115,900 | 0 |
| 20-May-2022 | 320.00 | 330.00 | 318.00 | 318.00 | 1,502,600 | 0 |
| 19-May-2022 | 334.00 | 336.00 | 318.00 | 318.00 | 969,200 | 0 |
| 18-May-2022 | 342.00 | 348.00 | 330.00 | 334.00 | 2,110,200 | 0 |
| 17-May-2022 | 316.00 | 338.00 | 316.00 | 338.00 | 1,925,700 | 0 |
| 13-May-2022 | 314.00 | 324.00 | 312.00 | 314.00 | 1,371,500 | 0 |
| 12-May-2022 | 332.00 | 336.00 | 312.00 | 314.00 | 2,333,400 | 0 |
| 11-May-2022 | 328.00 | 358.00 | 320.00 | 332.00 | 10,062,900 | 0 |
| 10-May-2022 | 338.00 | 340.00 | 320.00 | 328.00 | 4,235,800 | 0 |
| 09-May-2022 | 358.00 | 358.00 | 342.00 | 342.00 | 1,349,700 | 0 |
| 28-Apr-2022 | 362.00 | 384.00 | 356.00 | 356.00 | 3,325,600 | 0 |
| 27-Apr-2022 | 366.00 | 370.00 | 356.00 | 360.00 | 2,150,200 | 0 |
| 26-Apr-2022 | 378.00 | 394.00 | 362.00 | 364.00 | 3,098,600 | 0 |
| 25-Apr-2022 | 384.00 | 424.00 | 372.00 | 378.00 | 7,156,300 | 0 |
| 22-Apr-2022 | 404.00 | 408.00 | 384.00 | 384.00 | 2,445,500 | 0 |
| 21-Apr-2022 | 420.00 | 420.00 | 394.00 | 404.00 | 8,413,800 | 0 |
| 20-Apr-2022 | 454.00 | 454.00 | 422.00 | 422.00 | 7,003,300 | 0 |
| 19-Apr-2022 | 478.00 | 488.00 | 446.00 | 452.00 | 8,749,700 | 0 |
| 18-Apr-2022 | 464.00 | 478.00 | 460.00 | 470.00 | 6,594,300 | 0 |
| 14-Apr-2022 | 460.00 | 472.00 | 454.00 | 464.00 | 3,656,100 | 0 |
| 13-Apr-2022 | 460.00 | 478.00 | 452.00 | 458.00 | 7,581,200 | 0 |
| 12-Apr-2022 | 496.00 | 500.00 | 458.00 | 460.00 | 15,070,200 | 0 |
| 11-Apr-2022 | 460.00 | 510.00 | 452.00 | 492.00 | 36,047,000 | 0 |
| 08-Apr-2022 | 450.00 | 464.00 | 442.00 | 450.00 | 6,245,600 | 0 |
| 07-Apr-2022 | 450.00 | 466.00 | 444.00 | 448.00 | 5,142,000 | 0 |
| 06-Apr-2022 | 470.00 | 474.00 | 446.00 | 450.00 | 4,606,100 | 0 |
| 05-Apr-2022 | 468.00 | 482.00 | 458.00 | 470.00 | 7,438,800 | 0 |
| 04-Apr-2022 | 444.00 | 494.00 | 444.00 | 466.00 | 21,509,700 | 0 |
| 01-Apr-2022 | 470.00 | 474.00 | 440.00 | 444.00 | 4,917,700 | 0 |
| 31-Mar-2022 | 470.00 | 480.00 | 458.00 | 468.00 | 7,341,900 | 0 |
| 30-Mar-2022 | 480.00 | 486.00 | 466.00 | 466.00 | 6,976,800 | 0 |
| 29-Mar-2022 | 490.00 | 505.00 | 478.00 | 480.00 | 9,619,600 | 0 |
| 28-Mar-2022 | 490.00 | 505.00 | 476.00 | 484.00 | 10,632,300 | 0 |
| 25-Mar-2022 | 498.00 | 515.00 | 484.00 | 486.00 | 6,996,000 | 0 |
| 24-Mar-2022 | 545.00 | 550.00 | 498.00 | 498.00 | 15,368,000 | 0 |
| 23-Mar-2022 | 494.00 | 540.00 | 494.00 | 535.00 | 30,368,100 | 0 |
| 22-Mar-2022 | 510.00 | 555.00 | 490.00 | 494.00 | 41,718,700 | 0 |
| 21-Mar-2022 | 462.00 | 550.00 | 442.00 | 505.00 | 96,327,800 | 0 |
| 18-Mar-2022 | 386.00 | 480.00 | 384.00 | 460.00 | 82,620,400 | 0 |
| 17-Mar-2022 | 408.00 | 420.00 | 382.00 | 384.00 | 5,007,000 | 0 |
| 16-Mar-2022 | 418.00 | 434.00 | 400.00 | 408.00 | 4,020,000 | 0 |
| 15-Mar-2022 | 454.00 | 458.00 | 418.00 | 418.00 | 8,593,200 | 0 |
| 14-Mar-2022 | 432.00 | 466.00 | 432.00 | 448.00 | 14,626,900 | 0 |
| 11-Mar-2022 | 432.00 | 468.00 | 422.00 | 434.00 | 13,778,400 | 0 |
| 10-Mar-2022 | 418.00 | 476.00 | 412.00 | 428.00 | 18,687,300 | 0 |