| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 310.00 | 310.00 | 302.00 | 304.00 | 987,200 | 0 |
| 09-Aug-2022 | 308.00 | 308.00 | 304.00 | 306.00 | 1,817,900 | 0 |
| 08-Aug-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 823,800 | 0 |
| 05-Aug-2022 | 308.00 | 316.00 | 308.00 | 310.00 | 1,233,500 | 0 |
| 04-Aug-2022 | 310.00 | 316.00 | 308.00 | 310.00 | 2,720,300 | 0 |
| 03-Aug-2022 | 310.00 | 318.00 | 306.00 | 308.00 | 2,160,800 | 0 |
| 02-Aug-2022 | 322.00 | 324.00 | 310.00 | 310.00 | 4,243,500 | 0 |
| 01-Aug-2022 | 302.00 | 334.00 | 302.00 | 320.00 | 15,491,600 | 0 |
| 29-Jul-2022 | 308.00 | 316.00 | 302.00 | 304.00 | 2,270,200 | 0 |
| 28-Jul-2022 | 306.00 | 308.00 | 300.00 | 306.00 | 1,904,300 | 0 |
| 27-Jul-2022 | 306.00 | 308.00 | 302.00 | 304.00 | 1,620,500 | 0 |
| 26-Jul-2022 | 304.00 | 308.00 | 298.00 | 304.00 | 1,835,800 | 0 |
| 25-Jul-2022 | 308.00 | 316.00 | 302.00 | 304.00 | 2,766,000 | 0 |
| 22-Jul-2022 | 312.00 | 318.00 | 310.00 | 310.00 | 1,091,600 | 0 |
| 21-Jul-2022 | 318.00 | 320.00 | 310.00 | 312.00 | 1,843,400 | 0 |
| 20-Jul-2022 | 314.00 | 326.00 | 310.00 | 318.00 | 4,351,300 | 0 |
| 19-Jul-2022 | 320.00 | 322.00 | 306.00 | 314.00 | 3,545,700 | 0 |
| 18-Jul-2022 | 298.00 | 322.00 | 296.00 | 320.00 | 11,730,200 | 0 |
| 15-Jul-2022 | 300.00 | 304.00 | 296.00 | 296.00 | 1,586,200 | 0 |
| 14-Jul-2022 | 294.00 | 300.00 | 292.00 | 300.00 | 911,700 | 0 |
| 13-Jul-2022 | 290.00 | 308.00 | 290.00 | 294.00 | 2,400,700 | 0 |
| 12-Jul-2022 | 290.00 | 302.00 | 290.00 | 300.00 | 1,112,700 | 0 |
| 11-Jul-2022 | 286.00 | 302.00 | 286.00 | 296.00 | 1,514,400 | 0 |
| 08-Jul-2022 | 280.00 | 306.00 | 280.00 | 296.00 | 4,010,700 | 0 |
| 07-Jul-2022 | 296.00 | 306.00 | 282.00 | 300.00 | 4,772,000 | 0 |
| 06-Jul-2022 | 298.00 | 298.00 | 278.00 | 282.00 | 1,194,600 | 0 |
| 05-Jul-2022 | 286.00 | 290.00 | 274.00 | 286.00 | 2,079,700 | 0 |
| 04-Jul-2022 | 298.00 | 298.00 | 268.00 | 272.00 | 3,108,100 | 0 |
| 01-Jul-2022 | 298.00 | 298.00 | 276.00 | 286.00 | 3,338,800 | 0 |
| 30-Jun-2022 | 318.00 | 318.00 | 292.00 | 292.00 | 4,291,500 | 0 |
| 29-Jun-2022 | 318.00 | 318.00 | 310.00 | 312.00 | 2,469,700 | 0 |
| 28-Jun-2022 | 324.00 | 324.00 | 312.00 | 318.00 | 1,286,900 | 0 |
| 27-Jun-2022 | 318.00 | 326.00 | 308.00 | 318.00 | 1,890,200 | 0 |
| 24-Jun-2022 | 328.00 | 328.00 | 304.00 | 318.00 | 1,965,600 | 0 |
| 23-Jun-2022 | 340.00 | 354.00 | 316.00 | 318.00 | 4,776,500 | 0 |
| 22-Jun-2022 | 340.00 | 344.00 | 334.00 | 338.00 | 1,162,900 | 0 |
| 21-Jun-2022 | 334.00 | 352.00 | 334.00 | 338.00 | 4,837,400 | 0 |
| 20-Jun-2022 | 352.00 | 356.00 | 330.00 | 334.00 | 3,741,600 | 0 |
| 17-Jun-2022 | 380.00 | 382.00 | 352.00 | 352.00 | 8,715,800 | 0 |
| 16-Jun-2022 | 356.00 | 400.00 | 350.00 | 378.00 | 40,534,200 | 0 |
| 15-Jun-2022 | 350.00 | 356.00 | 336.00 | 350.00 | 6,568,900 | 0 |
| 14-Jun-2022 | 334.00 | 362.00 | 332.00 | 348.00 | 13,766,700 | 0 |
| 13-Jun-2022 | 352.00 | 352.00 | 326.00 | 334.00 | 4,085,400 | 0 |
| 10-Jun-2022 | 342.00 | 366.00 | 340.00 | 342.00 | 5,992,300 | 0 |
| 09-Jun-2022 | 358.00 | 374.00 | 340.00 | 346.00 | 6,449,500 | 0 |
| 08-Jun-2022 | 378.00 | 382.00 | 360.00 | 362.00 | 5,536,600 | 0 |
| 07-Jun-2022 | 408.00 | 408.00 | 376.00 | 378.00 | 10,432,300 | 0 |
| 06-Jun-2022 | 376.00 | 398.00 | 374.00 | 398.00 | 9,452,300 | 0 |
| 03-Jun-2022 | 404.00 | 422.00 | 376.00 | 376.00 | 11,413,000 | 0 |
| 02-Jun-2022 | 412.00 | 438.00 | 386.00 | 402.00 | 28,153,800 | 0 |
| 31-May-2022 | 444.00 | 510.00 | 412.00 | 412.00 | 119,338,000 | 0 |
| 30-May-2022 | 364.00 | 442.00 | 364.00 | 442.00 | 88,942,100 | 0 |
| 27-May-2022 | 334.00 | 362.00 | 328.00 | 358.00 | 24,190,000 | 0 |
| 25-May-2022 | 310.00 | 370.00 | 306.00 | 330.00 | 51,488,000 | 0 |
| 24-May-2022 | 298.00 | 312.00 | 298.00 | 306.00 | 4,182,300 | 0 |
| 23-May-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 1,353,900 | 0 |
| 20-May-2022 | 304.00 | 306.00 | 300.00 | 300.00 | 1,106,300 | 0 |
| 19-May-2022 | 298.00 | 310.00 | 296.00 | 304.00 | 3,278,800 | 0 |
| 18-May-2022 | 302.00 | 308.00 | 296.00 | 300.00 | 2,021,100 | 0 |
| 17-May-2022 | 298.00 | 304.00 | 298.00 | 302.00 | 1,849,500 | 0 |
| 13-May-2022 | 292.00 | 304.00 | 290.00 | 296.00 | 1,255,200 | 0 |
| 12-May-2022 | 304.00 | 304.00 | 292.00 | 294.00 | 1,538,100 | 0 |
| 11-May-2022 | 304.00 | 306.00 | 292.00 | 302.00 | 1,931,600 | 0 |
| 10-May-2022 | 324.00 | 326.00 | 302.00 | 302.00 | 5,598,100 | 0 |
| 09-May-2022 | 290.00 | 326.00 | 284.00 | 324.00 | 15,558,100 | 0 |
| 28-Apr-2022 | 290.00 | 298.00 | 288.00 | 290.00 | 1,884,800 | 0 |
| 27-Apr-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 1,180,200 | 0 |
| 26-Apr-2022 | 288.00 | 290.00 | 282.00 | 284.00 | 2,499,700 | 0 |
| 25-Apr-2022 | 304.00 | 310.00 | 288.00 | 288.00 | 5,401,700 | 0 |
| 22-Apr-2022 | 290.00 | 314.00 | 290.00 | 302.00 | 11,877,900 | 0 |
| 21-Apr-2022 | 288.00 | 292.00 | 286.00 | 292.00 | 2,255,900 | 0 |
| 20-Apr-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 2,448,400 | 0 |
| 19-Apr-2022 | 284.00 | 290.00 | 284.00 | 288.00 | 2,095,800 | 0 |
| 18-Apr-2022 | 284.00 | 288.00 | 282.00 | 284.00 | 1,545,400 | 0 |
| 14-Apr-2022 | 292.00 | 294.00 | 282.00 | 284.00 | 2,992,800 | 0 |
| 13-Apr-2022 | 294.00 | 298.00 | 290.00 | 292.00 | 1,920,700 | 0 |
| 12-Apr-2022 | 298.00 | 302.00 | 290.00 | 292.00 | 2,429,200 | 0 |
| 11-Apr-2022 | 286.00 | 300.00 | 286.00 | 300.00 | 2,981,300 | 0 |
| 08-Apr-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 1,645,500 | 0 |
| 07-Apr-2022 | 292.00 | 292.00 | 282.00 | 288.00 | 1,393,200 | 0 |
| 06-Apr-2022 | 292.00 | 296.00 | 290.00 | 294.00 | 1,442,700 | 0 |
| 05-Apr-2022 | 298.00 | 298.00 | 288.00 | 292.00 | 2,574,400 | 0 |
| 04-Apr-2022 | 304.00 | 306.00 | 292.00 | 298.00 | 2,564,800 | 0 |
| 01-Apr-2022 | 308.00 | 310.00 | 302.00 | 304.00 | 1,715,600 | 0 |
| 31-Mar-2022 | 302.00 | 310.00 | 302.00 | 310.00 | 2,592,000 | 0 |
| 30-Mar-2022 | 306.00 | 320.00 | 302.00 | 302.00 | 8,580,900 | 0 |
| 29-Mar-2022 | 302.00 | 306.00 | 300.00 | 306.00 | 2,430,200 | 0 |
| 28-Mar-2022 | 314.00 | 316.00 | 302.00 | 302.00 | 4,056,000 | 0 |
| 25-Mar-2022 | 320.00 | 322.00 | 312.00 | 314.00 | 2,053,000 | 0 |
| 24-Mar-2022 | 318.00 | 328.00 | 314.00 | 320.00 | 6,095,300 | 0 |
| 23-Mar-2022 | 306.00 | 326.00 | 304.00 | 318.00 | 8,278,800 | 0 |
| 22-Mar-2022 | 314.00 | 318.00 | 304.00 | 306.00 | 2,631,700 | 0 |
| 21-Mar-2022 | 312.00 | 330.00 | 312.00 | 316.00 | 6,842,700 | 0 |
| 18-Mar-2022 | 300.00 | 322.00 | 298.00 | 312.00 | 7,950,900 | 0 |
| 17-Mar-2022 | 300.00 | 306.00 | 296.00 | 300.00 | 1,284,100 | 0 |
| 16-Mar-2022 | 292.00 | 316.00 | 288.00 | 300.00 | 5,364,600 | 0 |
| 15-Mar-2022 | 304.00 | 306.00 | 292.00 | 292.00 | 2,924,400 | 0 |
| 14-Mar-2022 | 326.00 | 326.00 | 300.00 | 304.00 | 7,882,100 | 0 |
| 11-Mar-2022 | 286.00 | 334.00 | 282.00 | 320.00 | 29,977,100 | 0 |
| 10-Mar-2022 | 282.00 | 286.00 | 276.00 | 286.00 | 1,956,100 | 0 |