| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 472.00 | 472.00 | 468.00 | 470.00 | 696,000 | 0 |
| 09-Aug-2022 | 470.00 | 476.00 | 468.00 | 470.00 | 2,143,800 | 0 |
| 08-Aug-2022 | 466.00 | 470.00 | 464.00 | 470.00 | 1,903,600 | 0 |
| 05-Aug-2022 | 468.00 | 468.00 | 462.00 | 466.00 | 1,749,100 | 0 |
| 04-Aug-2022 | 464.00 | 470.00 | 462.00 | 468.00 | 1,391,000 | 0 |
| 03-Aug-2022 | 470.00 | 470.00 | 462.00 | 466.00 | 2,463,800 | 0 |
| 02-Aug-2022 | 470.00 | 476.00 | 466.00 | 470.00 | 1,361,700 | 0 |
| 01-Aug-2022 | 480.00 | 480.00 | 462.00 | 474.00 | 5,598,400 | 0 |
| 29-Jul-2022 | 472.00 | 476.00 | 470.00 | 470.00 | 6,471,200 | 0 |
| 28-Jul-2022 | 470.00 | 474.00 | 466.00 | 472.00 | 5,310,600 | 0 |
| 27-Jul-2022 | 470.00 | 474.00 | 468.00 | 468.00 | 2,442,700 | 0 |
| 26-Jul-2022 | 468.00 | 472.00 | 466.00 | 470.00 | 1,411,900 | 0 |
| 25-Jul-2022 | 466.00 | 472.00 | 466.00 | 468.00 | 2,897,900 | 0 |
| 22-Jul-2022 | 466.00 | 470.00 | 464.00 | 466.00 | 3,993,500 | 0 |
| 21-Jul-2022 | 464.00 | 468.00 | 460.00 | 466.00 | 1,327,700 | 0 |
| 20-Jul-2022 | 464.00 | 470.00 | 462.00 | 464.00 | 1,998,100 | 0 |
| 19-Jul-2022 | 460.00 | 472.00 | 460.00 | 464.00 | 2,728,300 | 0 |
| 18-Jul-2022 | 444.00 | 474.00 | 444.00 | 462.00 | 3,634,000 | 0 |
| 15-Jul-2022 | 442.00 | 446.00 | 440.00 | 442.00 | 1,415,000 | 0 |
| 14-Jul-2022 | 444.00 | 446.00 | 440.00 | 442.00 | 713,600 | 0 |
| 13-Jul-2022 | 450.00 | 450.00 | 440.00 | 442.00 | 645,000 | 0 |
| 12-Jul-2022 | 450.00 | 450.00 | 442.00 | 444.00 | 1,426,800 | 0 |
| 11-Jul-2022 | 452.00 | 452.00 | 446.00 | 450.00 | 1,099,300 | 0 |
| 08-Jul-2022 | 444.00 | 452.00 | 444.00 | 450.00 | 1,040,800 | 0 |
| 07-Jul-2022 | 446.00 | 446.00 | 438.00 | 444.00 | 763,200 | 0 |
| 06-Jul-2022 | 446.00 | 452.00 | 440.00 | 442.00 | 879,300 | 0 |
| 05-Jul-2022 | 440.00 | 452.00 | 440.00 | 450.00 | 2,267,600 | 0 |
| 04-Jul-2022 | 460.00 | 462.00 | 434.00 | 440.00 | 13,556,000 | 0 |
| 01-Jul-2022 | 476.00 | 476.00 | 460.00 | 460.00 | 6,561,400 | 0 |
| 30-Jun-2022 | 478.00 | 480.00 | 474.00 | 474.00 | 2,400,600 | 0 |
| 29-Jun-2022 | 480.00 | 482.00 | 478.00 | 478.00 | 2,438,400 | 0 |
| 28-Jun-2022 | 486.00 | 488.00 | 476.00 | 480.00 | 2,592,300 | 0 |
| 27-Jun-2022 | 484.00 | 484.00 | 480.00 | 484.00 | 3,347,900 | 0 |
| 24-Jun-2022 | 480.00 | 482.00 | 476.00 | 480.00 | 2,241,800 | 0 |
| 23-Jun-2022 | 478.00 | 480.00 | 474.00 | 478.00 | 3,140,300 | 0 |
| 22-Jun-2022 | 482.00 | 484.00 | 476.00 | 480.00 | 2,004,700 | 0 |
| 21-Jun-2022 | 480.00 | 482.00 | 476.00 | 478.00 | 1,761,300 | 0 |
| 20-Jun-2022 | 482.00 | 486.00 | 476.00 | 476.00 | 1,811,700 | 0 |
| 17-Jun-2022 | 480.00 | 484.00 | 478.00 | 482.00 | 2,328,500 | 0 |
| 16-Jun-2022 | 484.00 | 490.00 | 480.00 | 480.00 | 4,837,500 | 0 |
| 15-Jun-2022 | 490.00 | 492.00 | 478.00 | 484.00 | 4,007,400 | 0 |
| 14-Jun-2022 | 478.00 | 494.00 | 476.00 | 488.00 | 3,870,300 | 0 |
| 13-Jun-2022 | 490.00 | 490.00 | 478.00 | 480.00 | 8,217,800 | 0 |
| 10-Jun-2022 | 500.00 | 500.00 | 490.00 | 492.00 | 5,178,000 | 0 |
| 09-Jun-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 5,927,800 | 0 |
| 08-Jun-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 2,855,700 | 0 |
| 07-Jun-2022 | 505.00 | 505.00 | 498.00 | 500.00 | 5,061,600 | 0 |
| 06-Jun-2022 | 510.00 | 515.00 | 498.00 | 505.00 | 6,529,400 | 0 |
| 03-Jun-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 3,776,100 | 0 |
| 02-Jun-2022 | 505.00 | 525.00 | 500.00 | 515.00 | 6,697,700 | 0 |
| 31-May-2022 | 510.00 | 525.00 | 505.00 | 520.00 | 11,148,500 | 0 |
| 30-May-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 3,192,200 | 0 |
| 27-May-2022 | 498.00 | 505.00 | 494.00 | 500.00 | 4,435,700 | 0 |
| 25-May-2022 | 505.00 | 505.00 | 490.00 | 498.00 | 2,901,200 | 0 |
| 24-May-2022 | 510.00 | 515.00 | 500.00 | 500.00 | 2,382,000 | 0 |
| 23-May-2022 | 515.00 | 520.00 | 496.00 | 510.00 | 10,784,700 | 0 |
| 20-May-2022 | 500.00 | 515.00 | 498.00 | 510.00 | 12,427,100 | 0 |
| 19-May-2022 | 486.00 | 496.00 | 482.00 | 490.00 | 3,152,000 | 0 |
| 18-May-2022 | 490.00 | 496.00 | 484.00 | 486.00 | 5,298,800 | 0 |
| 17-May-2022 | 484.00 | 490.00 | 480.00 | 484.00 | 2,761,000 | 0 |
| 13-May-2022 | 482.00 | 486.00 | 478.00 | 484.00 | 2,396,500 | 0 |
| 12-May-2022 | 490.00 | 496.00 | 476.00 | 478.00 | 4,393,900 | 0 |
| 11-May-2022 | 484.00 | 496.00 | 480.00 | 490.00 | 4,530,900 | 0 |
| 10-May-2022 | 492.00 | 494.00 | 472.00 | 484.00 | 6,470,200 | 0 |
| 09-May-2022 | 505.00 | 505.00 | 490.00 | 494.00 | 3,750,000 | 0 |
| 28-Apr-2022 | 500.00 | 505.00 | 480.00 | 505.00 | 8,564,300 | 0 |
| 27-Apr-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 2,981,300 | 0 |
| 26-Apr-2022 | 486.00 | 510.00 | 482.00 | 505.00 | 10,656,900 | 0 |
| 25-Apr-2022 | 505.00 | 505.00 | 480.00 | 486.00 | 15,962,600 | 0 |
| 22-Apr-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 5,455,400 | 0 |
| 21-Apr-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 7,353,500 | 0 |
| 20-Apr-2022 | 515.00 | 525.00 | 510.00 | 525.00 | 7,298,400 | 0 |
| 19-Apr-2022 | 530.00 | 535.00 | 510.00 | 515.00 | 9,670,100 | 0 |
| 18-Apr-2022 | 535.00 | 540.00 | 525.00 | 525.00 | 12,044,100 | 0 |
| 14-Apr-2022 | 535.00 | 545.00 | 530.00 | 535.00 | 9,364,800 | 0 |
| 13-Apr-2022 | 525.00 | 540.00 | 525.00 | 530.00 | 17,744,100 | 0 |
| 12-Apr-2022 | 505.00 | 530.00 | 500.00 | 525.00 | 24,907,100 | 0 |
| 11-Apr-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 6,547,700 | 0 |
| 08-Apr-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 4,002,700 | 0 |
| 07-Apr-2022 | 500.00 | 505.00 | 496.00 | 500.00 | 3,561,100 | 0 |
| 06-Apr-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 4,520,900 | 0 |
| 05-Apr-2022 | 498.00 | 505.00 | 494.00 | 505.00 | 3,436,700 | 0 |
| 04-Apr-2022 | 496.00 | 500.00 | 492.00 | 498.00 | 4,150,900 | 0 |
| 01-Apr-2022 | 505.00 | 505.00 | 490.00 | 496.00 | 7,984,000 | 0 |
| 31-Mar-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 4,648,800 | 0 |
| 30-Mar-2022 | 505.00 | 510.00 | 498.00 | 498.00 | 5,423,000 | 0 |
| 29-Mar-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 5,058,700 | 0 |
| 28-Mar-2022 | 515.00 | 515.00 | 510.00 | 510.00 | 5,441,600 | 0 |
| 25-Mar-2022 | 500.00 | 515.00 | 500.00 | 510.00 | 11,582,300 | 0 |
| 24-Mar-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 4,791,000 | 0 |
| 23-Mar-2022 | 505.00 | 510.00 | 498.00 | 505.00 | 9,856,700 | 0 |
| 22-Mar-2022 | 498.00 | 510.00 | 496.00 | 505.00 | 6,155,800 | 0 |
| 21-Mar-2022 | 505.00 | 510.00 | 496.00 | 498.00 | 7,355,900 | 0 |
| 18-Mar-2022 | 510.00 | 520.00 | 505.00 | 505.00 | 2,489,300 | 0 |
| 17-Mar-2022 | 505.00 | 525.00 | 505.00 | 510.00 | 12,396,200 | 0 |
| 16-Mar-2022 | 490.00 | 505.00 | 488.00 | 500.00 | 8,436,700 | 0 |
| 15-Mar-2022 | 505.00 | 510.00 | 484.00 | 490.00 | 12,091,700 | 0 |
| 14-Mar-2022 | 525.00 | 530.00 | 496.00 | 505.00 | 9,469,500 | 0 |
| 11-Mar-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 5,357,000 | 0 |
| 10-Mar-2022 | 530.00 | 535.00 | 510.00 | 525.00 | 10,833,900 | 0 |