| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 434.00 | 434.00 | 414.00 | 426.00 | 140,700 | 0 |
| 09-Aug-2022 | 404.00 | 432.00 | 400.00 | 432.00 | 685,500 | 0 |
| 08-Aug-2022 | 396.00 | 402.00 | 390.00 | 400.00 | 335,700 | 0 |
| 05-Aug-2022 | 386.00 | 396.00 | 386.00 | 390.00 | 61,600 | 0 |
| 04-Aug-2022 | 384.00 | 390.00 | 382.00 | 384.00 | 15,400 | 0 |
| 03-Aug-2022 | 380.00 | 388.00 | 380.00 | 384.00 | 10,600 | 0 |
| 02-Aug-2022 | 392.00 | 396.00 | 380.00 | 390.00 | 56,700 | 0 |
| 01-Aug-2022 | 400.00 | 400.00 | 384.00 | 390.00 | 25,900 | 0 |
| 29-Jul-2022 | 366.00 | 402.00 | 366.00 | 400.00 | 419,400 | 0 |
| 28-Jul-2022 | 362.00 | 372.00 | 362.00 | 366.00 | 25,700 | 0 |
| 27-Jul-2022 | 362.00 | 364.00 | 358.00 | 362.00 | 49,300 | 0 |
| 26-Jul-2022 | 378.00 | 378.00 | 354.00 | 362.00 | 64,700 | 0 |
| 25-Jul-2022 | 366.00 | 370.00 | 360.00 | 366.00 | 65,600 | 0 |
| 22-Jul-2022 | 378.00 | 378.00 | 352.00 | 366.00 | 90,400 | 0 |
| 21-Jul-2022 | 378.00 | 378.00 | 358.00 | 372.00 | 98,900 | 0 |
| 20-Jul-2022 | 362.00 | 370.00 | 350.00 | 364.00 | 192,300 | 0 |
| 19-Jul-2022 | 360.00 | 360.00 | 346.00 | 350.00 | 60,200 | 0 |
| 18-Jul-2022 | 362.00 | 362.00 | 362.00 | 362.00 | 1,700 | 0 |
| 15-Jul-2022 | 366.00 | 372.00 | 350.00 | 362.00 | 34,200 | 0 |
| 14-Jul-2022 | 372.00 | 372.00 | 366.00 | 366.00 | 150,300 | 0 |
| 13-Jul-2022 | 384.00 | 384.00 | 364.00 | 372.00 | 23,700 | 0 |
| 12-Jul-2022 | 374.00 | 398.00 | 362.00 | 384.00 | 86,900 | 0 |
| 11-Jul-2022 | 364.00 | 388.00 | 362.00 | 376.00 | 32,000 | 0 |
| 08-Jul-2022 | 368.00 | 368.00 | 348.00 | 362.00 | 24,900 | 0 |
| 07-Jul-2022 | 370.00 | 376.00 | 358.00 | 368.00 | 50,800 | 0 |
| 06-Jul-2022 | 376.00 | 376.00 | 366.00 | 368.00 | 66,700 | 0 |
| 05-Jul-2022 | 382.00 | 400.00 | 368.00 | 380.00 | 68,500 | 0 |
| 04-Jul-2022 | 398.00 | 398.00 | 368.00 | 384.00 | 108,300 | 0 |
| 01-Jul-2022 | 380.00 | 430.00 | 380.00 | 394.00 | 497,900 | 0 |
| 30-Jun-2022 | 368.00 | 380.00 | 364.00 | 380.00 | 77,800 | 0 |
| 29-Jun-2022 | 370.00 | 378.00 | 366.00 | 368.00 | 49,200 | 0 |
| 28-Jun-2022 | 366.00 | 368.00 | 366.00 | 368.00 | 34,000 | 0 |
| 27-Jun-2022 | 390.00 | 390.00 | 364.00 | 366.00 | 369,800 | 0 |
| 24-Jun-2022 | 404.00 | 404.00 | 378.00 | 390.00 | 224,600 | 0 |
| 23-Jun-2022 | 408.00 | 408.00 | 402.00 | 404.00 | 3,900 | 0 |
| 22-Jun-2022 | 410.00 | 414.00 | 400.00 | 408.00 | 73,800 | 0 |
| 21-Jun-2022 | 406.00 | 448.00 | 404.00 | 408.00 | 28,300 | 0 |
| 20-Jun-2022 | 402.00 | 414.00 | 402.00 | 406.00 | 13,700 | 0 |
| 17-Jun-2022 | 408.00 | 408.00 | 396.00 | 402.00 | 121,700 | 0 |
| 16-Jun-2022 | 426.00 | 426.00 | 402.00 | 408.00 | 119,100 | 0 |
| 15-Jun-2022 | 438.00 | 438.00 | 424.00 | 426.00 | 9,700 | 0 |
| 14-Jun-2022 | 434.00 | 448.00 | 424.00 | 438.00 | 6,900 | 0 |
| 13-Jun-2022 | 440.00 | 440.00 | 420.00 | 434.00 | 20,600 | 0 |
| 10-Jun-2022 | 434.00 | 440.00 | 418.00 | 440.00 | 41,000 | 0 |
| 09-Jun-2022 | 432.00 | 442.00 | 432.00 | 434.00 | 158,800 | 0 |
| 08-Jun-2022 | 438.00 | 448.00 | 432.00 | 432.00 | 145,800 | 0 |
| 07-Jun-2022 | 430.00 | 446.00 | 428.00 | 438.00 | 72,900 | 0 |
| 06-Jun-2022 | 428.00 | 448.00 | 420.00 | 430.00 | 76,600 | 0 |
| 03-Jun-2022 | 424.00 | 438.00 | 420.00 | 430.00 | 39,500 | 0 |
| 02-Jun-2022 | 438.00 | 438.00 | 410.00 | 426.00 | 87,700 | 0 |
| 31-May-2022 | 428.00 | 440.00 | 428.00 | 438.00 | 124,200 | 0 |
| 30-May-2022 | 428.00 | 440.00 | 404.00 | 428.00 | 109,500 | 0 |
| 27-May-2022 | 408.00 | 492.00 | 402.00 | 428.00 | 264,500 | 0 |
| 25-May-2022 | 402.00 | 410.00 | 402.00 | 408.00 | 44,200 | 0 |
| 24-May-2022 | 404.00 | 404.00 | 400.00 | 402.00 | 125,000 | 0 |
| 23-May-2022 | 406.00 | 406.00 | 400.00 | 404.00 | 24,800 | 0 |
| 20-May-2022 | 406.00 | 406.00 | 400.00 | 406.00 | 136,800 | 0 |
| 19-May-2022 | 406.00 | 410.00 | 398.00 | 400.00 | 52,900 | 0 |
| 18-May-2022 | 398.00 | 416.00 | 398.00 | 406.00 | 48,400 | 0 |
| 17-May-2022 | 394.00 | 404.00 | 390.00 | 398.00 | 78,200 | 0 |
| 13-May-2022 | 398.00 | 400.00 | 368.00 | 394.00 | 227,300 | 0 |
| 12-May-2022 | 420.00 | 420.00 | 392.00 | 394.00 | 347,800 | 0 |
| 11-May-2022 | 440.00 | 440.00 | 420.00 | 420.00 | 352,500 | 0 |
| 10-May-2022 | 458.00 | 460.00 | 450.00 | 450.00 | 35,700 | 0 |
| 09-May-2022 | 470.00 | 470.00 | 450.00 | 450.00 | 49,100 | 0 |
| 28-Apr-2022 | 466.00 | 472.00 | 464.00 | 470.00 | 71,800 | 0 |
| 27-Apr-2022 | 464.00 | 470.00 | 464.00 | 466.00 | 40,400 | 0 |
| 26-Apr-2022 | 466.00 | 474.00 | 462.00 | 464.00 | 36,500 | 0 |
| 25-Apr-2022 | 470.00 | 470.00 | 460.00 | 466.00 | 88,400 | 0 |
| 22-Apr-2022 | 478.00 | 478.00 | 470.00 | 474.00 | 21,000 | 0 |
| 21-Apr-2022 | 472.00 | 472.00 | 470.00 | 470.00 | 128,400 | 0 |
| 20-Apr-2022 | 476.00 | 476.00 | 462.00 | 472.00 | 137,300 | 0 |
| 19-Apr-2022 | 480.00 | 480.00 | 474.00 | 476.00 | 39,000 | 0 |
| 18-Apr-2022 | 478.00 | 486.00 | 478.00 | 480.00 | 43,200 | 0 |
| 14-Apr-2022 | 486.00 | 486.00 | 474.00 | 478.00 | 142,900 | 0 |
| 13-Apr-2022 | 490.00 | 490.00 | 482.00 | 486.00 | 38,200 | 0 |
| 12-Apr-2022 | 496.00 | 496.00 | 482.00 | 490.00 | 59,800 | 0 |
| 11-Apr-2022 | 500.00 | 500.00 | 480.00 | 496.00 | 408,800 | 0 |
| 08-Apr-2022 | 500.00 | 505.00 | 496.00 | 500.00 | 54,200 | 0 |
| 07-Apr-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 47,400 | 0 |
| 06-Apr-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 75,300 | 0 |
| 05-Apr-2022 | 505.00 | 510.00 | 505.00 | 510.00 | 41,400 | 0 |
| 04-Apr-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 43,300 | 0 |
| 01-Apr-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 13,400 | 0 |
| 31-Mar-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 41,300 | 0 |
| 30-Mar-2022 | 510.00 | 515.00 | 505.00 | 505.00 | 32,500 | 0 |
| 29-Mar-2022 | 515.00 | 520.00 | 500.00 | 510.00 | 83,300 | 0 |
| 28-Mar-2022 | 505.00 | 520.00 | 500.00 | 515.00 | 78,900 | 0 |
| 25-Mar-2022 | 515.00 | 520.00 | 505.00 | 505.00 | 42,900 | 0 |
| 24-Mar-2022 | 520.00 | 550.00 | 500.00 | 515.00 | 164,600 | 0 |
| 23-Mar-2022 | 510.00 | 540.00 | 510.00 | 515.00 | 73,100 | 0 |
| 22-Mar-2022 | 540.00 | 540.00 | 505.00 | 510.00 | 281,400 | 0 |
| 21-Mar-2022 | 570.00 | 570.00 | 525.00 | 530.00 | 581,500 | 0 |
| 18-Mar-2022 | 488.00 | 585.00 | 488.00 | 560.00 | 1,281,000 | 0 |
| 17-Mar-2022 | 472.00 | 510.00 | 470.00 | 488.00 | 170,400 | 0 |
| 16-Mar-2022 | 482.00 | 488.00 | 464.00 | 470.00 | 120,500 | 0 |
| 15-Mar-2022 | 490.00 | 496.00 | 474.00 | 488.00 | 30,400 | 0 |
| 14-Mar-2022 | 496.00 | 496.00 | 486.00 | 488.00 | 42,900 | 0 |
| 11-Mar-2022 | 490.00 | 496.00 | 486.00 | 492.00 | 17,100 | 0 |
| 10-Mar-2022 | 480.00 | 500.00 | 478.00 | 490.00 | 39,300 | 0 |