| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 394.00 | 400.00 | 392.00 | 392.00 | 55,650,400 | 0 |
| 10-Aug-2022 | 392.00 | 402.00 | 390.00 | 392.00 | 73,793,600 | 0 |
| 09-Aug-2022 | 398.00 | 402.00 | 390.00 | 392.00 | 52,298,300 | 0 |
| 08-Aug-2022 | 398.00 | 404.00 | 390.00 | 396.00 | 171,920,200 | 0 |
| 05-Aug-2022 | 404.00 | 410.00 | 394.00 | 398.00 | 104,243,000 | 0 |
| 04-Aug-2022 | 436.00 | 440.00 | 406.00 | 406.00 | 248,684,300 | 0 |
| 03-Aug-2022 | 410.00 | 436.00 | 400.00 | 434.00 | 155,253,800 | 0 |
| 02-Aug-2022 | 410.00 | 418.00 | 394.00 | 408.00 | 65,174,900 | 0 |
| 01-Aug-2022 | 394.00 | 414.00 | 390.00 | 410.00 | 95,658,600 | 0 |
| 29-Jul-2022 | 388.00 | 398.00 | 384.00 | 392.00 | 67,846,900 | 0 |
| 28-Jul-2022 | 396.00 | 402.00 | 388.00 | 388.00 | 60,443,000 | 0 |
| 27-Jul-2022 | 402.00 | 404.00 | 384.00 | 396.00 | 81,527,400 | 0 |
| 26-Jul-2022 | 406.00 | 406.00 | 394.00 | 400.00 | 49,447,900 | 0 |
| 25-Jul-2022 | 410.00 | 410.00 | 392.00 | 404.00 | 66,759,900 | 0 |
| 22-Jul-2022 | 414.00 | 418.00 | 408.00 | 410.00 | 79,885,400 | 0 |
| 21-Jul-2022 | 398.00 | 412.00 | 396.00 | 412.00 | 87,077,500 | 0 |
| 20-Jul-2022 | 396.00 | 402.00 | 394.00 | 398.00 | 86,653,300 | 0 |
| 19-Jul-2022 | 392.00 | 406.00 | 390.00 | 396.00 | 77,047,300 | 0 |
| 18-Jul-2022 | 398.00 | 408.00 | 390.00 | 400.00 | 102,117,100 | 0 |
| 15-Jul-2022 | 410.00 | 420.00 | 394.00 | 396.00 | 182,248,200 | 0 |
| 14-Jul-2022 | 420.00 | 432.00 | 410.00 | 410.00 | 115,283,600 | 0 |
| 13-Jul-2022 | 426.00 | 432.00 | 414.00 | 420.00 | 187,314,500 | 0 |
| 12-Jul-2022 | 410.00 | 436.00 | 410.00 | 424.00 | 142,585,600 | 0 |
| 11-Jul-2022 | 430.00 | 434.00 | 412.00 | 414.00 | 114,140,000 | 0 |
| 08-Jul-2022 | 398.00 | 460.00 | 384.00 | 430.00 | 505,071,400 | 0 |
| 07-Jul-2022 | 398.00 | 406.00 | 394.00 | 398.00 | 134,556,000 | 0 |
| 06-Jul-2022 | 404.00 | 404.00 | 382.00 | 394.00 | 64,857,000 | 0 |
| 05-Jul-2022 | 392.00 | 406.00 | 392.00 | 400.00 | 87,274,200 | 0 |
| 04-Jul-2022 | 400.00 | 410.00 | 382.00 | 392.00 | 171,119,300 | 0 |
| 01-Jul-2022 | 426.00 | 438.00 | 400.00 | 400.00 | 222,940,100 | 0 |
| 30-Jun-2022 | 446.00 | 446.00 | 422.00 | 428.00 | 175,553,600 | 0 |
| 29-Jun-2022 | 448.00 | 468.00 | 432.00 | 446.00 | 283,938,600 | 0 |
| 28-Jun-2022 | 444.00 | 454.00 | 418.00 | 446.00 | 273,367,800 | 0 |
| 27-Jun-2022 | 406.00 | 444.00 | 402.00 | 440.00 | 342,500,300 | 0 |
| 24-Jun-2022 | 384.00 | 414.00 | 376.00 | 404.00 | 313,060,600 | 0 |
| 23-Jun-2022 | 392.00 | 392.00 | 366.00 | 384.00 | 339,845,100 | 0 |
| 22-Jun-2022 | 406.00 | 410.00 | 382.00 | 392.00 | 335,594,300 | 0 |
| 21-Jun-2022 | 408.00 | 418.00 | 394.00 | 402.00 | 311,812,300 | 0 |
| 20-Jun-2022 | 390.00 | 412.00 | 382.00 | 406.00 | 391,840,500 | 0 |
| 17-Jun-2022 | 382.00 | 394.00 | 374.00 | 388.00 | 150,124,500 | 0 |
| 16-Jun-2022 | 396.00 | 402.00 | 374.00 | 382.00 | 443,508,900 | 0 |
| 15-Jun-2022 | 400.00 | 410.00 | 384.00 | 390.00 | 333,674,200 | 0 |
| 14-Jun-2022 | 406.00 | 416.00 | 382.00 | 404.00 | 301,973,900 | 0 |
| 13-Jun-2022 | 394.00 | 420.00 | 382.00 | 410.00 | 849,718,700 | 0 |
| 10-Jun-2022 | 340.00 | 402.00 | 336.00 | 392.00 | 897,296,200 | 0 |
| 09-Jun-2022 | 336.00 | 352.00 | 316.00 | 342.00 | 429,506,100 | 0 |
| 08-Jun-2022 | 302.00 | 334.00 | 302.00 | 334.00 | 383,120,700 | 0 |
| 07-Jun-2022 | 294.00 | 306.00 | 292.00 | 302.00 | 174,790,500 | 0 |
| 06-Jun-2022 | 282.00 | 300.00 | 274.00 | 290.00 | 139,884,000 | 0 |
| 03-Jun-2022 | 294.00 | 300.00 | 278.00 | 278.00 | 96,891,700 | 0 |
| 02-Jun-2022 | 278.00 | 304.00 | 274.00 | 292.00 | 233,894,800 | 0 |
| 31-May-2022 | 270.00 | 282.00 | 260.00 | 280.00 | 215,595,200 | 0 |
| 30-May-2022 | 246.00 | 270.00 | 246.00 | 266.00 | 256,783,900 | 0 |
| 27-May-2022 | 224.00 | 248.00 | 222.00 | 244.00 | 192,390,500 | 0 |
| 25-May-2022 | 220.00 | 224.00 | 216.00 | 224.00 | 16,497,700 | 0 |
| 24-May-2022 | 224.00 | 226.00 | 216.00 | 220.00 | 13,983,100 | 0 |
| 23-May-2022 | 220.00 | 224.00 | 216.00 | 224.00 | 20,428,900 | 0 |
| 20-May-2022 | 226.00 | 232.00 | 220.00 | 220.00 | 52,808,700 | 0 |
| 19-May-2022 | 214.00 | 228.00 | 208.00 | 226.00 | 67,289,700 | 0 |
| 18-May-2022 | 210.00 | 224.00 | 210.00 | 214.00 | 60,275,400 | 0 |
| 17-May-2022 | 199.00 | 214.00 | 190.00 | 210.00 | 84,265,000 | 0 |
| 13-May-2022 | 190.00 | 202.00 | 187.00 | 200.00 | 41,199,000 | 0 |
| 12-May-2022 | 199.00 | 200.00 | 190.00 | 196.00 | 86,140,400 | 0 |
| 11-May-2022 | 208.00 | 214.00 | 200.00 | 200.00 | 135,752,900 | 0 |
| 10-May-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 108,858,200 | 0 |
| 09-May-2022 | 234.00 | 234.00 | 222.00 | 228.00 | 118,523,200 | 0 |
| 28-Apr-2022 | 220.00 | 238.00 | 220.00 | 236.00 | 114,820,100 | 0 |
| 27-Apr-2022 | 224.00 | 228.00 | 220.00 | 220.00 | 48,862,100 | 0 |
| 26-Apr-2022 | 226.00 | 230.00 | 220.00 | 224.00 | 44,498,400 | 0 |
| 25-Apr-2022 | 220.00 | 232.00 | 214.00 | 226.00 | 143,673,100 | 0 |
| 22-Apr-2022 | 226.00 | 228.00 | 212.00 | 220.00 | 124,781,900 | 0 |
| 21-Apr-2022 | 226.00 | 230.00 | 216.00 | 226.00 | 107,519,500 | 0 |
| 20-Apr-2022 | 202.00 | 234.00 | 199.00 | 224.00 | 413,926,600 | 0 |
| 19-Apr-2022 | 204.00 | 210.00 | 197.00 | 199.00 | 122,537,600 | 0 |
| 18-Apr-2022 | 183.00 | 204.00 | 181.00 | 202.00 | 261,510,400 | 0 |
| 14-Apr-2022 | 184.00 | 187.00 | 181.00 | 183.00 | 36,954,700 | 0 |
| 13-Apr-2022 | 179.00 | 189.00 | 178.00 | 186.00 | 154,550,600 | 0 |
| 12-Apr-2022 | 178.00 | 180.00 | 175.00 | 179.00 | 34,484,200 | 0 |
| 11-Apr-2022 | 177.00 | 181.00 | 175.00 | 178.00 | 68,748,600 | 0 |
| 08-Apr-2022 | 175.00 | 177.00 | 173.00 | 177.00 | 19,505,400 | 0 |
| 07-Apr-2022 | 176.00 | 176.00 | 173.00 | 175.00 | 15,515,000 | 0 |
| 06-Apr-2022 | 175.00 | 176.00 | 172.00 | 176.00 | 28,361,300 | 0 |
| 05-Apr-2022 | 169.00 | 175.00 | 168.00 | 175.00 | 38,590,500 | 0 |
| 04-Apr-2022 | 170.00 | 171.00 | 168.00 | 169.00 | 31,938,800 | 0 |
| 01-Apr-2022 | 172.00 | 172.00 | 168.00 | 168.00 | 15,489,700 | 0 |
| 31-Mar-2022 | 171.00 | 173.00 | 170.00 | 172.00 | 8,278,600 | 0 |
| 30-Mar-2022 | 170.00 | 172.00 | 169.00 | 171.00 | 9,517,900 | 0 |
| 29-Mar-2022 | 172.00 | 172.00 | 169.00 | 170.00 | 20,434,700 | 0 |
| 28-Mar-2022 | 173.00 | 174.00 | 170.00 | 171.00 | 9,756,600 | 0 |
| 25-Mar-2022 | 172.00 | 175.00 | 171.00 | 173.00 | 26,920,200 | 0 |
| 24-Mar-2022 | 168.00 | 173.00 | 167.00 | 172.00 | 43,474,600 | 0 |
| 23-Mar-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 11,468,900 | 0 |
| 22-Mar-2022 | 169.00 | 170.00 | 168.00 | 168.00 | 8,950,300 | 0 |
| 21-Mar-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 11,654,600 | 0 |
| 18-Mar-2022 | 170.00 | 170.00 | 168.00 | 169.00 | 4,620,200 | 0 |
| 17-Mar-2022 | 169.00 | 171.00 | 169.00 | 169.00 | 4,313,900 | 0 |
| 16-Mar-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 8,723,800 | 0 |
| 15-Mar-2022 | 171.00 | 171.00 | 168.00 | 169.00 | 13,495,900 | 0 |
| 14-Mar-2022 | 170.00 | 171.00 | 169.00 | 171.00 | 21,762,300 | 0 |
| 11-Mar-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 6,157,500 | 0 |