| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 306,000 | 0 |
| 10-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 55,200 | 0 |
| 09-Aug-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 449,900 | 0 |
| 08-Aug-2022 | 625.00 | 635.00 | 625.00 | 630.00 | 742,900 | 0 |
| 05-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 364,400 | 0 |
| 04-Aug-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 186,300 | 0 |
| 03-Aug-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 320,500 | 0 |
| 02-Aug-2022 | 625.00 | 635.00 | 620.00 | 630.00 | 266,400 | 0 |
| 01-Aug-2022 | 620.00 | 650.00 | 615.00 | 625.00 | 1,068,200 | 0 |
| 29-Jul-2022 | 615.00 | 625.00 | 605.00 | 620.00 | 169,200 | 0 |
| 28-Jul-2022 | 625.00 | 630.00 | 600.00 | 610.00 | 462,000 | 0 |
| 27-Jul-2022 | 595.00 | 640.00 | 595.00 | 615.00 | 1,900,000 | 0 |
| 26-Jul-2022 | 620.00 | 625.00 | 595.00 | 595.00 | 139,800 | 0 |
| 25-Jul-2022 | 575.00 | 620.00 | 575.00 | 610.00 | 849,700 | 0 |
| 22-Jul-2022 | 570.00 | 570.00 | 565.00 | 570.00 | 118,200 | 0 |
| 21-Jul-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 20,000 | 0 |
| 20-Jul-2022 | 565.00 | 575.00 | 550.00 | 575.00 | 84,400 | 0 |
| 19-Jul-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 109,800 | 0 |
| 18-Jul-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 27,800 | 0 |
| 15-Jul-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 116,400 | 0 |
| 14-Jul-2022 | 585.00 | 585.00 | 560.00 | 585.00 | 63,800 | 0 |
| 13-Jul-2022 | 580.00 | 585.00 | 570.00 | 585.00 | 39,900 | 0 |
| 12-Jul-2022 | 575.00 | 595.00 | 565.00 | 595.00 | 61,300 | 0 |
| 11-Jul-2022 | 570.00 | 580.00 | 565.00 | 570.00 | 14,200 | 0 |
| 08-Jul-2022 | 575.00 | 585.00 | 535.00 | 570.00 | 294,200 | 0 |
| 07-Jul-2022 | 575.00 | 575.00 | 570.00 | 575.00 | 42,500 | 0 |
| 06-Jul-2022 | 580.00 | 580.00 | 565.00 | 575.00 | 51,400 | 0 |
| 05-Jul-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 21,900 | 0 |
| 04-Jul-2022 | 575.00 | 580.00 | 560.00 | 580.00 | 220,100 | 0 |
| 01-Jul-2022 | 590.00 | 595.00 | 565.00 | 575.00 | 59,000 | 0 |
| 30-Jun-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 93,100 | 0 |
| 29-Jun-2022 | 620.00 | 625.00 | 590.00 | 605.00 | 208,100 | 0 |
| 28-Jun-2022 | 585.00 | 630.00 | 575.00 | 630.00 | 217,300 | 0 |
| 27-Jun-2022 | 590.00 | 595.00 | 575.00 | 580.00 | 134,300 | 0 |
| 24-Jun-2022 | 580.00 | 590.00 | 570.00 | 590.00 | 70,800 | 0 |
| 23-Jun-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 10,700 | 0 |
| 22-Jun-2022 | 585.00 | 585.00 | 570.00 | 580.00 | 42,300 | 0 |
| 21-Jun-2022 | 575.00 | 585.00 | 575.00 | 585.00 | 73,200 | 0 |
| 20-Jun-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 63,300 | 0 |
| 17-Jun-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 178,700 | 0 |
| 16-Jun-2022 | 580.00 | 585.00 | 565.00 | 585.00 | 171,900 | 0 |
| 15-Jun-2022 | 595.00 | 595.00 | 580.00 | 585.00 | 79,100 | 0 |
| 14-Jun-2022 | 580.00 | 600.00 | 580.00 | 590.00 | 79,500 | 0 |
| 13-Jun-2022 | 595.00 | 600.00 | 560.00 | 580.00 | 372,000 | 0 |
| 10-Jun-2022 | 600.00 | 600.00 | 595.00 | 600.00 | 84,800 | 0 |
| 09-Jun-2022 | 605.00 | 605.00 | 595.00 | 605.00 | 48,300 | 0 |
| 08-Jun-2022 | 600.00 | 625.00 | 595.00 | 600.00 | 336,900 | 0 |
| 07-Jun-2022 | 610.00 | 610.00 | 595.00 | 600.00 | 251,800 | 0 |
| 06-Jun-2022 | 615.00 | 615.00 | 585.00 | 610.00 | 814,500 | 0 |
| 03-Jun-2022 | 605.00 | 620.00 | 600.00 | 615.00 | 218,400 | 0 |
| 02-Jun-2022 | 610.00 | 625.00 | 600.00 | 615.00 | 261,000 | 0 |
| 31-May-2022 | 620.00 | 620.00 | 610.00 | 615.00 | 176,200 | 0 |
| 30-May-2022 | 600.00 | 620.00 | 595.00 | 615.00 | 490,200 | 0 |
| 27-May-2022 | 585.00 | 605.00 | 585.00 | 600.00 | 447,600 | 0 |
| 25-May-2022 | 590.00 | 590.00 | 580.00 | 585.00 | 71,200 | 0 |
| 24-May-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 103,900 | 0 |
| 23-May-2022 | 575.00 | 600.00 | 575.00 | 590.00 | 638,100 | 0 |
| 20-May-2022 | 565.00 | 575.00 | 560.00 | 575.00 | 126,400 | 0 |
| 19-May-2022 | 565.00 | 570.00 | 555.00 | 560.00 | 123,600 | 0 |
| 18-May-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 382,200 | 0 |
| 17-May-2022 | 565.00 | 565.00 | 540.00 | 565.00 | 201,300 | 0 |
| 13-May-2022 | 550.00 | 565.00 | 545.00 | 565.00 | 278,600 | 0 |
| 12-May-2022 | 570.00 | 570.00 | 535.00 | 550.00 | 692,200 | 0 |
| 11-May-2022 | 570.00 | 580.00 | 550.00 | 570.00 | 285,700 | 0 |
| 10-May-2022 | 565.00 | 575.00 | 535.00 | 570.00 | 550,800 | 0 |
| 09-May-2022 | 560.00 | 575.00 | 560.00 | 570.00 | 494,100 | 0 |
| 28-Apr-2022 | 545.00 | 565.00 | 545.00 | 555.00 | 491,500 | 0 |
| 27-Apr-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 177,800 | 0 |
| 26-Apr-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 42,200 | 0 |
| 25-Apr-2022 | 555.00 | 560.00 | 545.00 | 555.00 | 251,300 | 0 |
| 22-Apr-2022 | 555.00 | 555.00 | 545.00 | 555.00 | 148,200 | 0 |
| 21-Apr-2022 | 560.00 | 560.00 | 545.00 | 555.00 | 122,300 | 0 |
| 20-Apr-2022 | 560.00 | 560.00 | 545.00 | 560.00 | 251,900 | 0 |
| 19-Apr-2022 | 560.00 | 565.00 | 545.00 | 560.00 | 168,400 | 0 |
| 18-Apr-2022 | 550.00 | 560.00 | 540.00 | 560.00 | 298,100 | 0 |
| 14-Apr-2022 | 550.00 | 550.00 | 540.00 | 550.00 | 243,100 | 0 |
| 13-Apr-2022 | 550.00 | 555.00 | 540.00 | 550.00 | 212,000 | 0 |
| 12-Apr-2022 | 550.00 | 550.00 | 540.00 | 550.00 | 100,500 | 0 |
| 11-Apr-2022 | 550.00 | 555.00 | 545.00 | 545.00 | 566,300 | 0 |
| 08-Apr-2022 | 560.00 | 560.00 | 540.00 | 550.00 | 312,900 | 0 |
| 07-Apr-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 122,700 | 0 |
| 06-Apr-2022 | 540.00 | 555.00 | 540.00 | 540.00 | 375,600 | 0 |
| 05-Apr-2022 | 545.00 | 545.00 | 540.00 | 540.00 | 109,700 | 0 |
| 04-Apr-2022 | 525.00 | 550.00 | 525.00 | 540.00 | 334,200 | 0 |
| 01-Apr-2022 | 520.00 | 535.00 | 520.00 | 525.00 | 332,000 | 0 |
| 31-Mar-2022 | 525.00 | 535.00 | 520.00 | 530.00 | 63,700 | 0 |
| 30-Mar-2022 | 515.00 | 535.00 | 515.00 | 520.00 | 197,600 | 0 |
| 29-Mar-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 116,000 | 0 |
| 28-Mar-2022 | 515.00 | 525.00 | 500.00 | 525.00 | 82,300 | 0 |
| 25-Mar-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 42,600 | 0 |
| 24-Mar-2022 | 520.00 | 530.00 | 510.00 | 515.00 | 101,700 | 0 |
| 23-Mar-2022 | 505.00 | 525.00 | 505.00 | 525.00 | 145,100 | 0 |
| 22-Mar-2022 | 470.00 | 510.00 | 470.00 | 510.00 | 43,800 | 0 |
| 21-Mar-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 113,600 | 0 |
| 18-Mar-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 311,500 | 0 |
| 17-Mar-2022 | 505.00 | 510.00 | 498.00 | 505.00 | 177,100 | 0 |
| 16-Mar-2022 | 498.00 | 510.00 | 498.00 | 500.00 | 38,200 | 0 |
| 15-Mar-2022 | 525.00 | 525.00 | 498.00 | 500.00 | 383,800 | 0 |
| 14-Mar-2022 | 505.00 | 545.00 | 505.00 | 525.00 | 907,700 | 0 |
| 11-Mar-2022 | 492.00 | 505.00 | 490.00 | 505.00 | 313,400 | 0 |