| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 388.00 | 388.00 | 370.00 | 374.00 | 262,000 | 0 |
| 09-Aug-2022 | 392.00 | 392.00 | 380.00 | 388.00 | 233,100 | 0 |
| 08-Aug-2022 | 390.00 | 398.00 | 370.00 | 392.00 | 337,300 | 0 |
| 05-Aug-2022 | 406.00 | 406.00 | 380.00 | 388.00 | 317,900 | 0 |
| 04-Aug-2022 | 418.00 | 424.00 | 392.00 | 400.00 | 772,000 | 0 |
| 03-Aug-2022 | 396.00 | 420.00 | 396.00 | 416.00 | 1,110,400 | 0 |
| 02-Aug-2022 | 374.00 | 400.00 | 374.00 | 394.00 | 1,074,900 | 0 |
| 01-Aug-2022 | 358.00 | 420.00 | 348.00 | 374.00 | 5,189,200 | 0 |
| 29-Jul-2022 | 360.00 | 360.00 | 350.00 | 354.00 | 69,400 | 0 |
| 28-Jul-2022 | 360.00 | 360.00 | 350.00 | 360.00 | 24,900 | 0 |
| 27-Jul-2022 | 360.00 | 362.00 | 348.00 | 350.00 | 60,700 | 0 |
| 26-Jul-2022 | 338.00 | 362.00 | 338.00 | 360.00 | 334,300 | 0 |
| 25-Jul-2022 | 336.00 | 338.00 | 336.00 | 338.00 | 59,800 | 0 |
| 22-Jul-2022 | 338.00 | 338.00 | 334.00 | 334.00 | 126,800 | 0 |
| 21-Jul-2022 | 338.00 | 340.00 | 336.00 | 338.00 | 18,000 | 0 |
| 20-Jul-2022 | 340.00 | 340.00 | 328.00 | 338.00 | 153,800 | 0 |
| 19-Jul-2022 | 340.00 | 342.00 | 334.00 | 340.00 | 37,400 | 0 |
| 18-Jul-2022 | 340.00 | 340.00 | 336.00 | 340.00 | 9,200 | 0 |
| 15-Jul-2022 | 340.00 | 340.00 | 336.00 | 340.00 | 35,800 | 0 |
| 14-Jul-2022 | 340.00 | 340.00 | 334.00 | 340.00 | 28,400 | 0 |
| 13-Jul-2022 | 338.00 | 340.00 | 332.00 | 340.00 | 88,100 | 0 |
| 12-Jul-2022 | 338.00 | 342.00 | 334.00 | 338.00 | 117,900 | 0 |
| 11-Jul-2022 | 336.00 | 350.00 | 336.00 | 344.00 | 228,600 | 0 |
| 08-Jul-2022 | 340.00 | 340.00 | 326.00 | 336.00 | 782,100 | 0 |
| 07-Jul-2022 | 344.00 | 344.00 | 328.00 | 334.00 | 201,300 | 0 |
| 06-Jul-2022 | 346.00 | 348.00 | 342.00 | 346.00 | 43,400 | 0 |
| 05-Jul-2022 | 334.00 | 356.00 | 334.00 | 346.00 | 47,300 | 0 |
| 04-Jul-2022 | 356.00 | 356.00 | 332.00 | 334.00 | 386,600 | 0 |
| 01-Jul-2022 | 356.00 | 360.00 | 354.00 | 356.00 | 43,700 | 0 |
| 30-Jun-2022 | 360.00 | 362.00 | 356.00 | 356.00 | 46,200 | 0 |
| 29-Jun-2022 | 362.00 | 364.00 | 356.00 | 358.00 | 8,100 | 0 |
| 28-Jun-2022 | 368.00 | 368.00 | 362.00 | 362.00 | 11,600 | 0 |
| 27-Jun-2022 | 364.00 | 376.00 | 356.00 | 368.00 | 260,700 | 0 |
| 24-Jun-2022 | 360.00 | 364.00 | 350.00 | 364.00 | 115,100 | 0 |
| 23-Jun-2022 | 366.00 | 368.00 | 352.00 | 362.00 | 213,400 | 0 |
| 22-Jun-2022 | 370.00 | 372.00 | 364.00 | 364.00 | 263,900 | 0 |
| 21-Jun-2022 | 366.00 | 380.00 | 362.00 | 368.00 | 1,182,300 | 0 |
| 20-Jun-2022 | 346.00 | 360.00 | 346.00 | 360.00 | 85,305,400 | 0 |
| 17-Jun-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 15,200 | 0 |
| 16-Jun-2022 | 344.00 | 358.00 | 344.00 | 354.00 | 64,600 | 0 |
| 15-Jun-2022 | 348.00 | 348.00 | 344.00 | 344.00 | 67,300 | 0 |
| 14-Jun-2022 | 348.00 | 352.00 | 346.00 | 348.00 | 48,300 | 0 |
| 13-Jun-2022 | 354.00 | 354.00 | 346.00 | 350.00 | 56,700 | 0 |
| 10-Jun-2022 | 354.00 | 356.00 | 350.00 | 354.00 | 78,300 | 0 |
| 09-Jun-2022 | 358.00 | 358.00 | 354.00 | 354.00 | 33,500 | 0 |
| 08-Jun-2022 | 358.00 | 358.00 | 350.00 | 356.00 | 110,100 | 0 |
| 07-Jun-2022 | 358.00 | 358.00 | 354.00 | 358.00 | 78,800 | 0 |
| 06-Jun-2022 | 350.00 | 358.00 | 350.00 | 358.00 | 166,200 | 0 |
| 03-Jun-2022 | 352.00 | 352.00 | 348.00 | 350.00 | 147,000 | 0 |
| 02-Jun-2022 | 350.00 | 356.00 | 348.00 | 352.00 | 112,900 | 0 |
| 31-May-2022 | 350.00 | 352.00 | 348.00 | 350.00 | 13,500 | 0 |
| 30-May-2022 | 348.00 | 352.00 | 348.00 | 352.00 | 115,900 | 0 |
| 27-May-2022 | 350.00 | 352.00 | 346.00 | 348.00 | 37,300 | 0 |
| 25-May-2022 | 352.00 | 352.00 | 346.00 | 348.00 | 14,700 | 0 |
| 24-May-2022 | 350.00 | 352.00 | 344.00 | 350.00 | 80,400 | 0 |
| 23-May-2022 | 350.00 | 352.00 | 348.00 | 350.00 | 27,100 | 0 |
| 20-May-2022 | 346.00 | 348.00 | 344.00 | 348.00 | 46,100 | 0 |
| 19-May-2022 | 348.00 | 350.00 | 344.00 | 346.00 | 78,000 | 0 |
| 18-May-2022 | 350.00 | 350.00 | 344.00 | 348.00 | 22,000 | 0 |
| 17-May-2022 | 350.00 | 350.00 | 348.00 | 350.00 | 70,100 | 0 |
| 13-May-2022 | 342.00 | 350.00 | 342.00 | 348.00 | 27,200 | 0 |
| 12-May-2022 | 346.00 | 348.00 | 342.00 | 342.00 | 39,400 | 0 |
| 11-May-2022 | 346.00 | 350.00 | 346.00 | 346.00 | 31,200 | 0 |
| 10-May-2022 | 346.00 | 346.00 | 342.00 | 346.00 | 85,800 | 0 |
| 09-May-2022 | 356.00 | 356.00 | 348.00 | 348.00 | 62,500 | 0 |
| 28-Apr-2022 | 350.00 | 356.00 | 350.00 | 350.00 | 81,500 | 0 |
| 27-Apr-2022 | 352.00 | 358.00 | 352.00 | 352.00 | 118,800 | 0 |
| 26-Apr-2022 | 348.00 | 352.00 | 348.00 | 352.00 | 20,500 | 0 |
| 25-Apr-2022 | 350.00 | 352.00 | 346.00 | 352.00 | 63,300 | 0 |
| 22-Apr-2022 | 352.00 | 354.00 | 350.00 | 350.00 | 93,900 | 0 |
| 21-Apr-2022 | 350.00 | 352.00 | 348.00 | 350.00 | 17,400 | 0 |
| 20-Apr-2022 | 354.00 | 354.00 | 348.00 | 350.00 | 115,100 | 0 |
| 19-Apr-2022 | 344.00 | 366.00 | 340.00 | 354.00 | 280,700 | 0 |
| 18-Apr-2022 | 342.00 | 344.00 | 338.00 | 344.00 | 90,800 | 0 |
| 14-Apr-2022 | 342.00 | 344.00 | 340.00 | 342.00 | 36,900 | 0 |
| 13-Apr-2022 | 342.00 | 344.00 | 342.00 | 342.00 | 12,000 | 0 |
| 12-Apr-2022 | 350.00 | 352.00 | 338.00 | 342.00 | 49,700 | 0 |
| 11-Apr-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 82,100 | 0 |
| 08-Apr-2022 | 350.00 | 352.00 | 346.00 | 348.00 | 45,900 | 0 |
| 07-Apr-2022 | 352.00 | 356.00 | 344.00 | 352.00 | 99,400 | 0 |
| 06-Apr-2022 | 346.00 | 356.00 | 344.00 | 352.00 | 186,300 | 0 |
| 05-Apr-2022 | 340.00 | 350.00 | 340.00 | 346.00 | 241,300 | 0 |
| 04-Apr-2022 | 334.00 | 348.00 | 334.00 | 340.00 | 183,200 | 0 |
| 01-Apr-2022 | 338.00 | 340.00 | 316.00 | 326.00 | 590,100 | 0 |
| 31-Mar-2022 | 338.00 | 338.00 | 332.00 | 338.00 | 49,000 | 0 |
| 30-Mar-2022 | 338.00 | 338.00 | 330.00 | 338.00 | 197,000 | 0 |
| 29-Mar-2022 | 338.00 | 338.00 | 336.00 | 338.00 | 67,500 | 0 |
| 28-Mar-2022 | 338.00 | 338.00 | 336.00 | 338.00 | 39,300 | 0 |
| 25-Mar-2022 | 342.00 | 342.00 | 338.00 | 338.00 | 13,300 | 0 |
| 24-Mar-2022 | 338.00 | 350.00 | 336.00 | 342.00 | 4,600 | 0 |
| 23-Mar-2022 | 336.00 | 340.00 | 336.00 | 338.00 | 24,100 | 0 |
| 22-Mar-2022 | 332.00 | 336.00 | 332.00 | 336.00 | 7,800 | 0 |
| 21-Mar-2022 | 336.00 | 338.00 | 328.00 | 336.00 | 81,900 | 0 |
| 18-Mar-2022 | 334.00 | 336.00 | 330.00 | 336.00 | 14,200 | 0 |
| 17-Mar-2022 | 338.00 | 338.00 | 330.00 | 334.00 | 17,800 | 0 |
| 16-Mar-2022 | 334.00 | 338.00 | 330.00 | 334.00 | 23,100 | 0 |
| 15-Mar-2022 | 328.00 | 338.00 | 328.00 | 334.00 | 91,800 | 0 |
| 14-Mar-2022 | 340.00 | 342.00 | 334.00 | 334.00 | 27,900 | 0 |
| 11-Mar-2022 | 340.00 | 340.00 | 336.00 | 340.00 | 20,900 | 0 |
| 10-Mar-2022 | 340.00 | 342.00 | 334.00 | 340.00 | 21,500 | 0 |