| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 392.00 | 392.00 | 386.00 | 388.00 | 2,252,600 | 0 |
| 09-Aug-2022 | 390.00 | 396.00 | 390.00 | 392.00 | 1,807,500 | 0 |
| 08-Aug-2022 | 386.00 | 390.00 | 386.00 | 390.00 | 2,054,100 | 0 |
| 05-Aug-2022 | 390.00 | 390.00 | 384.00 | 386.00 | 1,852,100 | 0 |
| 04-Aug-2022 | 386.00 | 392.00 | 382.00 | 388.00 | 3,186,000 | 0 |
| 03-Aug-2022 | 400.00 | 400.00 | 384.00 | 384.00 | 6,338,400 | 0 |
| 02-Aug-2022 | 408.00 | 412.00 | 398.00 | 398.00 | 4,497,800 | 0 |
| 01-Aug-2022 | 400.00 | 410.00 | 396.00 | 406.00 | 7,491,800 | 0 |
| 29-Jul-2022 | 396.00 | 404.00 | 392.00 | 396.00 | 6,281,400 | 0 |
| 28-Jul-2022 | 392.00 | 430.00 | 392.00 | 396.00 | 16,206,100 | 0 |
| 27-Jul-2022 | 398.00 | 400.00 | 382.00 | 386.00 | 2,302,800 | 0 |
| 26-Jul-2022 | 390.00 | 398.00 | 388.00 | 396.00 | 1,741,700 | 0 |
| 25-Jul-2022 | 408.00 | 414.00 | 384.00 | 390.00 | 5,076,900 | 0 |
| 22-Jul-2022 | 428.00 | 436.00 | 406.00 | 410.00 | 9,073,900 | 0 |
| 21-Jul-2022 | 412.00 | 428.00 | 410.00 | 426.00 | 4,771,000 | 0 |
| 20-Jul-2022 | 390.00 | 412.00 | 390.00 | 410.00 | 6,566,500 | 0 |
| 19-Jul-2022 | 384.00 | 390.00 | 382.00 | 390.00 | 2,239,600 | 0 |
| 18-Jul-2022 | 370.00 | 386.00 | 370.00 | 380.00 | 2,147,300 | 0 |
| 15-Jul-2022 | 380.00 | 380.00 | 370.00 | 370.00 | 1,288,600 | 0 |
| 14-Jul-2022 | 380.00 | 380.00 | 372.00 | 378.00 | 1,040,700 | 0 |
| 13-Jul-2022 | 362.00 | 382.00 | 362.00 | 380.00 | 2,894,700 | 0 |
| 12-Jul-2022 | 364.00 | 374.00 | 362.00 | 368.00 | 990,800 | 0 |
| 11-Jul-2022 | 366.00 | 374.00 | 362.00 | 372.00 | 740,000 | 0 |
| 08-Jul-2022 | 364.00 | 364.00 | 358.00 | 362.00 | 698,000 | 0 |
| 07-Jul-2022 | 364.00 | 370.00 | 358.00 | 364.00 | 424,100 | 0 |
| 06-Jul-2022 | 354.00 | 368.00 | 350.00 | 364.00 | 686,300 | 0 |
| 05-Jul-2022 | 352.00 | 364.00 | 352.00 | 354.00 | 522,300 | 0 |
| 04-Jul-2022 | 358.00 | 370.00 | 344.00 | 350.00 | 1,420,800 | 0 |
| 01-Jul-2022 | 378.00 | 378.00 | 354.00 | 356.00 | 3,124,300 | 0 |
| 30-Jun-2022 | 408.00 | 408.00 | 380.00 | 380.00 | 6,943,900 | 0 |
| 29-Jun-2022 | 370.00 | 408.00 | 370.00 | 408.00 | 6,517,000 | 0 |
| 28-Jun-2022 | 362.00 | 370.00 | 356.00 | 370.00 | 1,043,600 | 0 |
| 27-Jun-2022 | 360.00 | 366.00 | 356.00 | 362.00 | 650,800 | 0 |
| 24-Jun-2022 | 358.00 | 366.00 | 352.00 | 360.00 | 1,404,500 | 0 |
| 23-Jun-2022 | 362.00 | 368.00 | 356.00 | 358.00 | 773,800 | 0 |
| 22-Jun-2022 | 372.00 | 372.00 | 362.00 | 362.00 | 990,800 | 0 |
| 21-Jun-2022 | 364.00 | 374.00 | 360.00 | 370.00 | 807,800 | 0 |
| 20-Jun-2022 | 362.00 | 372.00 | 354.00 | 360.00 | 1,233,200 | 0 |
| 17-Jun-2022 | 380.00 | 380.00 | 356.00 | 362.00 | 1,635,000 | 0 |
| 16-Jun-2022 | 372.00 | 382.00 | 372.00 | 376.00 | 3,435,700 | 0 |
| 15-Jun-2022 | 382.00 | 388.00 | 368.00 | 370.00 | 2,091,500 | 0 |
| 14-Jun-2022 | 364.00 | 386.00 | 360.00 | 380.00 | 3,480,100 | 0 |
| 13-Jun-2022 | 380.00 | 386.00 | 362.00 | 364.00 | 7,124,900 | 0 |
| 10-Jun-2022 | 406.00 | 406.00 | 382.00 | 386.00 | 6,939,700 | 0 |
| 09-Jun-2022 | 410.00 | 436.00 | 408.00 | 408.00 | 17,500,300 | 0 |
| 08-Jun-2022 | 470.00 | 470.00 | 438.00 | 438.00 | 9,075,200 | 0 |
| 07-Jun-2022 | 494.00 | 494.00 | 458.00 | 470.00 | 7,456,400 | 0 |
| 06-Jun-2022 | 486.00 | 515.00 | 482.00 | 492.00 | 15,986,100 | 0 |
| 03-Jun-2022 | 448.00 | 486.00 | 436.00 | 484.00 | 13,799,200 | 0 |
| 02-Jun-2022 | 426.00 | 448.00 | 426.00 | 440.00 | 3,760,800 | 0 |
| 31-May-2022 | 440.00 | 450.00 | 416.00 | 426.00 | 3,680,700 | 0 |
| 30-May-2022 | 436.00 | 450.00 | 420.00 | 440.00 | 7,253,000 | 0 |
| 27-May-2022 | 386.00 | 438.00 | 380.00 | 428.00 | 11,742,700 | 0 |
| 25-May-2022 | 380.00 | 384.00 | 378.00 | 380.00 | 1,329,800 | 0 |
| 24-May-2022 | 378.00 | 384.00 | 372.00 | 378.00 | 2,035,300 | 0 |
| 23-May-2022 | 370.00 | 386.00 | 370.00 | 378.00 | 6,489,000 | 0 |
| 20-May-2022 | 362.00 | 370.00 | 360.00 | 370.00 | 1,975,800 | 0 |
| 19-May-2022 | 366.00 | 370.00 | 360.00 | 362.00 | 1,419,400 | 0 |
| 18-May-2022 | 364.00 | 372.00 | 362.00 | 366.00 | 1,217,200 | 0 |
| 17-May-2022 | 366.00 | 378.00 | 360.00 | 364.00 | 1,175,500 | 0 |
| 13-May-2022 | 374.00 | 374.00 | 362.00 | 366.00 | 651,800 | 0 |
| 12-May-2022 | 380.00 | 380.00 | 368.00 | 368.00 | 1,594,200 | 0 |
| 11-May-2022 | 380.00 | 380.00 | 368.00 | 376.00 | 1,722,000 | 0 |
| 10-May-2022 | 380.00 | 382.00 | 360.00 | 374.00 | 1,732,200 | 0 |
| 09-May-2022 | 374.00 | 392.00 | 374.00 | 380.00 | 4,802,400 | 0 |
| 28-Apr-2022 | 354.00 | 390.00 | 354.00 | 374.00 | 5,148,300 | 0 |
| 27-Apr-2022 | 352.00 | 364.00 | 350.00 | 354.00 | 609,000 | 0 |
| 26-Apr-2022 | 350.00 | 354.00 | 350.00 | 350.00 | 428,700 | 0 |
| 25-Apr-2022 | 358.00 | 358.00 | 348.00 | 352.00 | 383,900 | 0 |
| 22-Apr-2022 | 360.00 | 362.00 | 354.00 | 358.00 | 487,600 | 0 |
| 21-Apr-2022 | 356.00 | 366.00 | 354.00 | 360.00 | 1,941,700 | 0 |
| 20-Apr-2022 | 362.00 | 362.00 | 356.00 | 356.00 | 410,000 | 0 |
| 19-Apr-2022 | 364.00 | 366.00 | 358.00 | 362.00 | 546,300 | 0 |
| 18-Apr-2022 | 364.00 | 370.00 | 360.00 | 364.00 | 1,691,600 | 0 |
| 14-Apr-2022 | 352.00 | 364.00 | 352.00 | 360.00 | 1,113,900 | 0 |
| 13-Apr-2022 | 350.00 | 358.00 | 344.00 | 352.00 | 2,111,400 | 0 |
| 12-Apr-2022 | 354.00 | 362.00 | 350.00 | 350.00 | 900,900 | 0 |
| 11-Apr-2022 | 358.00 | 364.00 | 354.00 | 356.00 | 957,100 | 0 |
| 08-Apr-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 838,500 | 0 |
| 07-Apr-2022 | 358.00 | 362.00 | 356.00 | 358.00 | 324,800 | 0 |
| 06-Apr-2022 | 360.00 | 366.00 | 358.00 | 358.00 | 460,800 | 0 |
| 05-Apr-2022 | 360.00 | 366.00 | 356.00 | 358.00 | 1,022,500 | 0 |
| 04-Apr-2022 | 364.00 | 368.00 | 354.00 | 360.00 | 1,760,800 | 0 |
| 01-Apr-2022 | 366.00 | 370.00 | 360.00 | 364.00 | 2,789,600 | 0 |
| 31-Mar-2022 | 362.00 | 370.00 | 362.00 | 366.00 | 1,583,600 | 0 |
| 30-Mar-2022 | 364.00 | 366.00 | 362.00 | 362.00 | 891,300 | 0 |
| 29-Mar-2022 | 360.00 | 366.00 | 360.00 | 364.00 | 1,173,500 | 0 |
| 28-Mar-2022 | 366.00 | 368.00 | 360.00 | 362.00 | 836,000 | 0 |
| 25-Mar-2022 | 364.00 | 368.00 | 360.00 | 364.00 | 417,000 | 0 |
| 24-Mar-2022 | 368.00 | 368.00 | 360.00 | 362.00 | 616,600 | 0 |
| 23-Mar-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 868,300 | 0 |
| 22-Mar-2022 | 358.00 | 368.00 | 350.00 | 368.00 | 1,746,100 | 0 |
| 21-Mar-2022 | 358.00 | 360.00 | 354.00 | 358.00 | 451,000 | 0 |
| 18-Mar-2022 | 358.00 | 360.00 | 352.00 | 356.00 | 1,433,800 | 0 |
| 17-Mar-2022 | 360.00 | 362.00 | 356.00 | 358.00 | 1,040,000 | 0 |
| 16-Mar-2022 | 366.00 | 368.00 | 358.00 | 360.00 | 299,100 | 0 |
| 15-Mar-2022 | 360.00 | 368.00 | 358.00 | 360.00 | 425,800 | 0 |
| 14-Mar-2022 | 370.00 | 370.00 | 360.00 | 360.00 | 792,900 | 0 |
| 11-Mar-2022 | 362.00 | 370.00 | 362.00 | 370.00 | 674,700 | 0 |
| 10-Mar-2022 | 358.00 | 364.00 | 350.00 | 360.00 | 655,200 | 0 |