| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 486.00 | 486.00 | 480.00 | 482.00 | 1,497,400 | 0 |
| 09-Aug-2022 | 486.00 | 490.00 | 478.00 | 484.00 | 3,271,800 | 0 |
| 08-Aug-2022 | 486.00 | 500.00 | 482.00 | 486.00 | 9,892,100 | 0 |
| 05-Aug-2022 | 490.00 | 494.00 | 484.00 | 486.00 | 10,437,000 | 0 |
| 04-Aug-2022 | 470.00 | 490.00 | 466.00 | 484.00 | 18,785,100 | 0 |
| 03-Aug-2022 | 468.00 | 472.00 | 464.00 | 470.00 | 2,412,000 | 0 |
| 02-Aug-2022 | 476.00 | 482.00 | 468.00 | 468.00 | 4,635,400 | 0 |
| 01-Aug-2022 | 480.00 | 488.00 | 470.00 | 474.00 | 5,805,100 | 0 |
| 29-Jul-2022 | 454.00 | 482.00 | 454.00 | 478.00 | 17,038,500 | 0 |
| 28-Jul-2022 | 452.00 | 456.00 | 452.00 | 452.00 | 2,559,100 | 0 |
| 27-Jul-2022 | 454.00 | 456.00 | 450.00 | 450.00 | 2,756,600 | 0 |
| 26-Jul-2022 | 456.00 | 458.00 | 450.00 | 454.00 | 3,089,300 | 0 |
| 25-Jul-2022 | 454.00 | 456.00 | 452.00 | 454.00 | 2,610,600 | 0 |
| 22-Jul-2022 | 454.00 | 458.00 | 450.00 | 452.00 | 3,534,200 | 0 |
| 21-Jul-2022 | 456.00 | 456.00 | 450.00 | 452.00 | 4,083,100 | 0 |
| 20-Jul-2022 | 458.00 | 460.00 | 454.00 | 456.00 | 1,633,700 | 0 |
| 19-Jul-2022 | 454.00 | 460.00 | 452.00 | 454.00 | 3,389,200 | 0 |
| 18-Jul-2022 | 464.00 | 464.00 | 452.00 | 452.00 | 2,196,000 | 0 |
| 15-Jul-2022 | 462.00 | 462.00 | 456.00 | 458.00 | 3,576,400 | 0 |
| 14-Jul-2022 | 464.00 | 464.00 | 460.00 | 462.00 | 2,350,100 | 0 |
| 13-Jul-2022 | 464.00 | 474.00 | 462.00 | 464.00 | 1,717,500 | 0 |
| 12-Jul-2022 | 464.00 | 468.00 | 460.00 | 464.00 | 1,414,700 | 0 |
| 11-Jul-2022 | 470.00 | 472.00 | 464.00 | 464.00 | 1,262,700 | 0 |
| 08-Jul-2022 | 468.00 | 474.00 | 466.00 | 468.00 | 1,314,800 | 0 |
| 07-Jul-2022 | 470.00 | 472.00 | 464.00 | 466.00 | 1,800,800 | 0 |
| 06-Jul-2022 | 470.00 | 474.00 | 466.00 | 468.00 | 1,847,400 | 0 |
| 05-Jul-2022 | 466.00 | 480.00 | 466.00 | 474.00 | 2,058,400 | 0 |
| 04-Jul-2022 | 486.00 | 494.00 | 460.00 | 466.00 | 6,005,800 | 0 |
| 01-Jul-2022 | 520.00 | 520.00 | 482.00 | 484.00 | 9,026,900 | 0 |
| 30-Jun-2022 | 520.00 | 525.00 | 505.00 | 510.00 | 4,993,600 | 0 |
| 29-Jun-2022 | 505.00 | 535.00 | 500.00 | 515.00 | 16,889,200 | 0 |
| 28-Jun-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 2,621,800 | 0 |
| 27-Jun-2022 | 505.00 | 515.00 | 494.00 | 500.00 | 3,274,900 | 0 |
| 24-Jun-2022 | 515.00 | 530.00 | 500.00 | 505.00 | 6,322,200 | 0 |
| 23-Jun-2022 | 492.00 | 510.00 | 482.00 | 505.00 | 3,310,400 | 0 |
| 22-Jun-2022 | 494.00 | 496.00 | 488.00 | 494.00 | 684,000 | 0 |
| 21-Jun-2022 | 488.00 | 494.00 | 486.00 | 494.00 | 1,717,400 | 0 |
| 20-Jun-2022 | 484.00 | 492.00 | 478.00 | 486.00 | 2,241,400 | 0 |
| 17-Jun-2022 | 490.00 | 490.00 | 482.00 | 484.00 | 841,100 | 0 |
| 16-Jun-2022 | 490.00 | 496.00 | 490.00 | 492.00 | 1,797,100 | 0 |
| 15-Jun-2022 | 492.00 | 494.00 | 482.00 | 488.00 | 1,258,000 | 0 |
| 14-Jun-2022 | 486.00 | 496.00 | 480.00 | 492.00 | 1,945,600 | 0 |
| 13-Jun-2022 | 496.00 | 498.00 | 484.00 | 486.00 | 2,621,400 | 0 |
| 10-Jun-2022 | 505.00 | 510.00 | 490.00 | 498.00 | 2,827,700 | 0 |
| 09-Jun-2022 | 515.00 | 530.00 | 500.00 | 500.00 | 4,201,100 | 0 |
| 08-Jun-2022 | 505.00 | 525.00 | 505.00 | 515.00 | 3,942,500 | 0 |
| 07-Jun-2022 | 510.00 | 515.00 | 498.00 | 500.00 | 2,566,800 | 0 |
| 06-Jun-2022 | 525.00 | 530.00 | 500.00 | 505.00 | 6,173,900 | 0 |
| 03-Jun-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 2,177,300 | 0 |
| 02-Jun-2022 | 540.00 | 550.00 | 520.00 | 520.00 | 7,245,200 | 0 |
| 31-May-2022 | 545.00 | 575.00 | 525.00 | 540.00 | 7,658,600 | 0 |
| 30-May-2022 | 496.00 | 545.00 | 496.00 | 540.00 | 22,113,800 | 0 |
| 27-May-2022 | 494.00 | 510.00 | 490.00 | 492.00 | 4,061,700 | 0 |
| 25-May-2022 | 482.00 | 515.00 | 482.00 | 492.00 | 4,264,700 | 0 |
| 24-May-2022 | 472.00 | 482.00 | 472.00 | 478.00 | 1,135,600 | 0 |
| 23-May-2022 | 476.00 | 480.00 | 472.00 | 472.00 | 982,100 | 0 |
| 20-May-2022 | 474.00 | 482.00 | 474.00 | 474.00 | 934,800 | 0 |
| 19-May-2022 | 474.00 | 478.00 | 466.00 | 474.00 | 708,600 | 0 |
| 18-May-2022 | 468.00 | 482.00 | 466.00 | 478.00 | 1,875,000 | 0 |
| 17-May-2022 | 464.00 | 472.00 | 462.00 | 468.00 | 1,018,300 | 0 |
| 13-May-2022 | 472.00 | 484.00 | 460.00 | 464.00 | 2,652,800 | 0 |
| 12-May-2022 | 494.00 | 494.00 | 472.00 | 472.00 | 1,504,600 | 0 |
| 11-May-2022 | 478.00 | 500.00 | 476.00 | 492.00 | 1,533,400 | 0 |
| 10-May-2022 | 494.00 | 494.00 | 460.00 | 478.00 | 3,629,100 | 0 |
| 09-May-2022 | 510.00 | 515.00 | 490.00 | 492.00 | 3,799,600 | 0 |
| 28-Apr-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 864,500 | 0 |
| 27-Apr-2022 | 505.00 | 515.00 | 500.00 | 510.00 | 1,465,800 | 0 |
| 26-Apr-2022 | 498.00 | 515.00 | 498.00 | 505.00 | 3,566,200 | 0 |
| 25-Apr-2022 | 500.00 | 505.00 | 496.00 | 498.00 | 1,393,800 | 0 |
| 22-Apr-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 1,189,400 | 0 |
| 21-Apr-2022 | 494.00 | 510.00 | 494.00 | 500.00 | 1,148,500 | 0 |
| 20-Apr-2022 | 496.00 | 500.00 | 492.00 | 494.00 | 1,417,200 | 0 |
| 19-Apr-2022 | 510.00 | 515.00 | 496.00 | 498.00 | 3,836,200 | 0 |
| 18-Apr-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 1,702,400 | 0 |
| 14-Apr-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 2,403,700 | 0 |
| 13-Apr-2022 | 515.00 | 525.00 | 505.00 | 505.00 | 3,231,500 | 0 |
| 12-Apr-2022 | 535.00 | 535.00 | 515.00 | 520.00 | 1,587,000 | 0 |
| 11-Apr-2022 | 530.00 | 535.00 | 515.00 | 520.00 | 1,554,400 | 0 |
| 08-Apr-2022 | 540.00 | 540.00 | 525.00 | 530.00 | 1,010,100 | 0 |
| 07-Apr-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 1,363,600 | 0 |
| 06-Apr-2022 | 540.00 | 550.00 | 530.00 | 530.00 | 2,905,900 | 0 |
| 05-Apr-2022 | 540.00 | 545.00 | 535.00 | 535.00 | 2,010,300 | 0 |
| 04-Apr-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 1,960,400 | 0 |
| 01-Apr-2022 | 550.00 | 550.00 | 535.00 | 535.00 | 1,567,300 | 0 |
| 31-Mar-2022 | 545.00 | 550.00 | 540.00 | 540.00 | 1,916,300 | 0 |
| 30-Mar-2022 | 555.00 | 555.00 | 540.00 | 545.00 | 1,208,100 | 0 |
| 29-Mar-2022 | 555.00 | 560.00 | 545.00 | 545.00 | 1,758,200 | 0 |
| 28-Mar-2022 | 540.00 | 560.00 | 540.00 | 550.00 | 2,606,400 | 0 |
| 25-Mar-2022 | 550.00 | 555.00 | 540.00 | 540.00 | 1,138,300 | 0 |
| 24-Mar-2022 | 540.00 | 550.00 | 535.00 | 550.00 | 2,229,000 | 0 |
| 23-Mar-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 1,296,700 | 0 |
| 22-Mar-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 1,536,600 | 0 |
| 21-Mar-2022 | 555.00 | 555.00 | 535.00 | 545.00 | 930,700 | 0 |
| 18-Mar-2022 | 550.00 | 555.00 | 540.00 | 545.00 | 814,000 | 0 |
| 17-Mar-2022 | 535.00 | 555.00 | 535.00 | 550.00 | 1,990,200 | 0 |
| 16-Mar-2022 | 535.00 | 550.00 | 535.00 | 535.00 | 2,094,100 | 0 |
| 15-Mar-2022 | 550.00 | 555.00 | 530.00 | 530.00 | 3,297,600 | 0 |
| 14-Mar-2022 | 565.00 | 565.00 | 535.00 | 550.00 | 3,698,400 | 0 |
| 11-Mar-2022 | 585.00 | 595.00 | 555.00 | 560.00 | 14,429,800 | 0 |
| 10-Mar-2022 | 550.00 | 585.00 | 550.00 | 585.00 | 10,056,300 | 0 |