| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 432.00 | 438.00 | 426.00 | 432.00 | 9,411,500 | 0 |
| 09-Aug-2022 | 440.00 | 446.00 | 426.00 | 432.00 | 8,770,500 | 0 |
| 08-Aug-2022 | 432.00 | 446.00 | 430.00 | 438.00 | 19,374,400 | 0 |
| 05-Aug-2022 | 422.00 | 434.00 | 422.00 | 430.00 | 25,198,600 | 0 |
| 04-Aug-2022 | 416.00 | 422.00 | 414.00 | 418.00 | 27,928,000 | 0 |
| 03-Aug-2022 | 408.00 | 420.00 | 402.00 | 412.00 | 33,347,000 | 0 |
| 02-Aug-2022 | 428.00 | 428.00 | 404.00 | 408.00 | 30,941,300 | 0 |
| 01-Aug-2022 | 430.00 | 434.00 | 422.00 | 422.00 | 17,711,900 | 0 |
| 29-Jul-2022 | 426.00 | 432.00 | 424.00 | 428.00 | 57,339,400 | 0 |
| 28-Jul-2022 | 444.00 | 446.00 | 424.00 | 424.00 | 21,639,600 | 0 |
| 27-Jul-2022 | 442.00 | 446.00 | 438.00 | 440.00 | 8,149,200 | 0 |
| 26-Jul-2022 | 438.00 | 452.00 | 436.00 | 442.00 | 17,407,500 | 0 |
| 25-Jul-2022 | 434.00 | 438.00 | 430.00 | 436.00 | 4,203,500 | 0 |
| 22-Jul-2022 | 432.00 | 436.00 | 422.00 | 432.00 | 12,587,200 | 0 |
| 21-Jul-2022 | 430.00 | 440.00 | 430.00 | 432.00 | 9,075,800 | 0 |
| 20-Jul-2022 | 426.00 | 434.00 | 426.00 | 430.00 | 12,279,200 | 0 |
| 19-Jul-2022 | 426.00 | 432.00 | 422.00 | 426.00 | 6,531,600 | 0 |
| 18-Jul-2022 | 426.00 | 434.00 | 420.00 | 424.00 | 6,947,900 | 0 |
| 15-Jul-2022 | 416.00 | 436.00 | 412.00 | 426.00 | 16,362,700 | 0 |
| 14-Jul-2022 | 424.00 | 428.00 | 406.00 | 412.00 | 13,479,000 | 0 |
| 13-Jul-2022 | 418.00 | 428.00 | 414.00 | 424.00 | 18,238,500 | 0 |
| 12-Jul-2022 | 418.00 | 420.00 | 408.00 | 416.00 | 8,004,500 | 0 |
| 11-Jul-2022 | 406.00 | 420.00 | 406.00 | 416.00 | 7,681,200 | 0 |
| 08-Jul-2022 | 404.00 | 408.00 | 400.00 | 406.00 | 7,615,800 | 0 |
| 07-Jul-2022 | 400.00 | 404.00 | 400.00 | 404.00 | 4,929,900 | 0 |
| 06-Jul-2022 | 402.00 | 404.00 | 396.00 | 400.00 | 5,049,300 | 0 |
| 05-Jul-2022 | 400.00 | 406.00 | 398.00 | 402.00 | 2,835,100 | 0 |
| 04-Jul-2022 | 410.00 | 416.00 | 382.00 | 400.00 | 31,431,300 | 0 |
| 01-Jul-2022 | 412.00 | 418.00 | 410.00 | 410.00 | 14,685,400 | 0 |
| 30-Jun-2022 | 422.00 | 422.00 | 412.00 | 412.00 | 4,072,300 | 0 |
| 29-Jun-2022 | 414.00 | 420.00 | 408.00 | 420.00 | 9,570,000 | 0 |
| 28-Jun-2022 | 404.00 | 410.00 | 404.00 | 410.00 | 7,723,400 | 0 |
| 27-Jun-2022 | 402.00 | 410.00 | 402.00 | 404.00 | 6,264,200 | 0 |
| 24-Jun-2022 | 396.00 | 402.00 | 396.00 | 402.00 | 5,389,200 | 0 |
| 23-Jun-2022 | 398.00 | 402.00 | 394.00 | 396.00 | 4,817,400 | 0 |
| 22-Jun-2022 | 400.00 | 400.00 | 394.00 | 394.00 | 3,419,600 | 0 |
| 21-Jun-2022 | 394.00 | 402.00 | 390.00 | 394.00 | 5,317,900 | 0 |
| 20-Jun-2022 | 398.00 | 400.00 | 386.00 | 394.00 | 14,452,600 | 0 |
| 17-Jun-2022 | 392.00 | 398.00 | 388.00 | 398.00 | 5,568,300 | 0 |
| 16-Jun-2022 | 392.00 | 406.00 | 390.00 | 394.00 | 13,000,400 | 0 |
| 15-Jun-2022 | 390.00 | 396.00 | 386.00 | 388.00 | 19,472,200 | 0 |
| 14-Jun-2022 | 390.00 | 392.00 | 384.00 | 388.00 | 44,328,500 | 0 |
| 13-Jun-2022 | 404.00 | 406.00 | 380.00 | 390.00 | 30,663,500 | 0 |
| 10-Jun-2022 | 404.00 | 410.00 | 402.00 | 404.00 | 18,842,800 | 0 |
| 09-Jun-2022 | 402.00 | 412.00 | 402.00 | 404.00 | 4,583,100 | 0 |
| 08-Jun-2022 | 402.00 | 430.00 | 400.00 | 402.00 | 19,467,000 | 0 |
| 07-Jun-2022 | 402.00 | 406.00 | 400.00 | 400.00 | 10,600,200 | 0 |
| 06-Jun-2022 | 402.00 | 408.00 | 396.00 | 400.00 | 34,062,500 | 0 |
| 03-Jun-2022 | 402.00 | 406.00 | 400.00 | 402.00 | 19,935,100 | 0 |
| 02-Jun-2022 | 402.00 | 406.00 | 402.00 | 402.00 | 35,336,300 | 0 |
| 31-May-2022 | 404.00 | 408.00 | 402.00 | 402.00 | 9,610,800 | 0 |
| 30-May-2022 | 404.00 | 408.00 | 402.00 | 402.00 | 7,895,800 | 0 |
| 27-May-2022 | 402.00 | 406.00 | 398.00 | 402.00 | 25,348,200 | 0 |
| 25-May-2022 | 402.00 | 406.00 | 396.00 | 400.00 | 10,512,300 | 0 |
| 24-May-2022 | 402.00 | 410.00 | 396.00 | 400.00 | 13,810,000 | 0 |
| 23-May-2022 | 394.00 | 400.00 | 386.00 | 400.00 | 6,778,200 | 0 |
| 20-May-2022 | 380.00 | 398.00 | 376.00 | 392.00 | 27,298,400 | 0 |
| 19-May-2022 | 390.00 | 392.00 | 372.00 | 378.00 | 23,169,900 | 0 |
| 18-May-2022 | 370.00 | 392.00 | 368.00 | 390.00 | 16,656,800 | 0 |
| 17-May-2022 | 350.00 | 372.00 | 350.00 | 368.00 | 7,525,300 | 0 |
| 13-May-2022 | 360.00 | 360.00 | 340.00 | 350.00 | 20,084,000 | 0 |
| 12-May-2022 | 386.00 | 386.00 | 360.00 | 360.00 | 79,664,100 | 0 |
| 11-May-2022 | 382.00 | 392.00 | 380.00 | 386.00 | 6,822,500 | 0 |
| 10-May-2022 | 408.00 | 408.00 | 380.00 | 382.00 | 36,773,100 | 0 |
| 09-May-2022 | 432.00 | 434.00 | 406.00 | 408.00 | 30,830,700 | 0 |
| 28-Apr-2022 | 440.00 | 444.00 | 422.00 | 434.00 | 19,675,300 | 0 |
| 27-Apr-2022 | 420.00 | 444.00 | 420.00 | 438.00 | 35,448,100 | 0 |
| 26-Apr-2022 | 410.00 | 424.00 | 408.00 | 420.00 | 26,142,400 | 0 |
| 25-Apr-2022 | 416.00 | 418.00 | 402.00 | 410.00 | 17,808,500 | 0 |
| 22-Apr-2022 | 424.00 | 428.00 | 416.00 | 418.00 | 29,313,800 | 0 |
| 21-Apr-2022 | 416.00 | 424.00 | 414.00 | 424.00 | 25,180,600 | 0 |
| 20-Apr-2022 | 418.00 | 432.00 | 412.00 | 416.00 | 42,774,200 | 0 |
| 19-Apr-2022 | 422.00 | 424.00 | 414.00 | 416.00 | 27,502,700 | 0 |
| 18-Apr-2022 | 422.00 | 428.00 | 412.00 | 422.00 | 15,747,100 | 0 |
| 14-Apr-2022 | 434.00 | 436.00 | 420.00 | 420.00 | 25,689,300 | 0 |
| 13-Apr-2022 | 414.00 | 434.00 | 414.00 | 432.00 | 37,678,400 | 0 |
| 12-Apr-2022 | 410.00 | 416.00 | 406.00 | 414.00 | 28,323,300 | 0 |
| 11-Apr-2022 | 420.00 | 424.00 | 396.00 | 406.00 | 57,867,800 | 0 |
| 08-Apr-2022 | 414.00 | 422.00 | 404.00 | 420.00 | 31,753,200 | 0 |
| 07-Apr-2022 | 416.00 | 416.00 | 396.00 | 412.00 | 40,629,700 | 0 |
| 06-Apr-2022 | 438.00 | 446.00 | 408.00 | 416.00 | 63,177,100 | 0 |
| 05-Apr-2022 | 448.00 | 450.00 | 434.00 | 438.00 | 26,279,600 | 0 |
| 04-Apr-2022 | 442.00 | 454.00 | 434.00 | 444.00 | 32,415,400 | 0 |
| 01-Apr-2022 | 448.00 | 452.00 | 440.00 | 440.00 | 22,968,600 | 0 |
| 31-Mar-2022 | 444.00 | 456.00 | 432.00 | 448.00 | 83,272,300 | 0 |
| 30-Mar-2022 | 450.00 | 458.00 | 434.00 | 444.00 | 38,633,000 | 0 |
| 29-Mar-2022 | 422.00 | 450.00 | 420.00 | 450.00 | 73,958,400 | 0 |
| 28-Mar-2022 | 424.00 | 430.00 | 406.00 | 420.00 | 95,472,600 | 0 |
| 25-Mar-2022 | 410.00 | 434.00 | 408.00 | 422.00 | 145,017,800 | 0 |
| 24-Mar-2022 | 384.00 | 412.00 | 378.00 | 408.00 | 121,346,800 | 0 |
| 23-Mar-2022 | 384.00 | 394.00 | 374.00 | 384.00 | 25,394,100 | 0 |
| 22-Mar-2022 | 378.00 | 384.00 | 372.00 | 380.00 | 30,336,900 | 0 |
| 21-Mar-2022 | 356.00 | 374.00 | 352.00 | 374.00 | 25,008,200 | 0 |
| 18-Mar-2022 | 356.00 | 358.00 | 350.00 | 356.00 | 6,026,800 | 0 |
| 17-Mar-2022 | 360.00 | 362.00 | 354.00 | 356.00 | 8,685,300 | 0 |
| 16-Mar-2022 | 356.00 | 360.00 | 350.00 | 360.00 | 6,375,300 | 0 |
| 15-Mar-2022 | 364.00 | 364.00 | 350.00 | 354.00 | 18,979,900 | 0 |
| 14-Mar-2022 | 368.00 | 376.00 | 350.00 | 360.00 | 40,904,900 | 0 |
| 11-Mar-2022 | 378.00 | 414.00 | 362.00 | 368.00 | 154,093,400 | 0 |
| 10-Mar-2022 | 378.00 | 384.00 | 368.00 | 376.00 | 24,699,900 | 0 |