| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 535.00 | 535.00 | 515.00 | 515.00 | 4,072,500 | 0 |
| 09-Aug-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 3,742,100 | 0 |
| 08-Aug-2022 | 525.00 | 540.00 | 525.00 | 535.00 | 2,251,300 | 0 |
| 05-Aug-2022 | 520.00 | 530.00 | 505.00 | 525.00 | 3,737,000 | 0 |
| 04-Aug-2022 | 535.00 | 540.00 | 515.00 | 520.00 | 4,894,200 | 0 |
| 03-Aug-2022 | 530.00 | 540.00 | 525.00 | 530.00 | 5,011,800 | 0 |
| 02-Aug-2022 | 540.00 | 545.00 | 530.00 | 530.00 | 3,778,000 | 0 |
| 01-Aug-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 7,659,400 | 0 |
| 29-Jul-2022 | 500.00 | 535.00 | 496.00 | 535.00 | 18,993,700 | 0 |
| 28-Jul-2022 | 494.00 | 505.00 | 488.00 | 500.00 | 3,323,300 | 0 |
| 27-Jul-2022 | 490.00 | 498.00 | 486.00 | 494.00 | 5,699,400 | 0 |
| 26-Jul-2022 | 486.00 | 490.00 | 480.00 | 490.00 | 3,763,300 | 0 |
| 25-Jul-2022 | 462.00 | 486.00 | 462.00 | 484.00 | 7,492,400 | 0 |
| 22-Jul-2022 | 456.00 | 464.00 | 456.00 | 462.00 | 1,341,400 | 0 |
| 21-Jul-2022 | 460.00 | 464.00 | 456.00 | 456.00 | 1,821,700 | 0 |
| 20-Jul-2022 | 454.00 | 466.00 | 454.00 | 462.00 | 3,766,400 | 0 |
| 19-Jul-2022 | 450.00 | 454.00 | 450.00 | 454.00 | 798,400 | 0 |
| 18-Jul-2022 | 450.00 | 456.00 | 450.00 | 450.00 | 1,058,800 | 0 |
| 15-Jul-2022 | 454.00 | 454.00 | 448.00 | 448.00 | 3,041,100 | 0 |
| 14-Jul-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 1,830,000 | 0 |
| 13-Jul-2022 | 464.00 | 474.00 | 448.00 | 454.00 | 3,474,900 | 0 |
| 12-Jul-2022 | 456.00 | 460.00 | 448.00 | 450.00 | 5,510,600 | 0 |
| 11-Jul-2022 | 472.00 | 474.00 | 456.00 | 456.00 | 9,801,000 | 0 |
| 08-Jul-2022 | 476.00 | 478.00 | 470.00 | 472.00 | 4,604,100 | 0 |
| 07-Jul-2022 | 474.00 | 478.00 | 472.00 | 474.00 | 3,370,500 | 0 |
| 06-Jul-2022 | 488.00 | 490.00 | 470.00 | 472.00 | 9,064,100 | 0 |
| 05-Jul-2022 | 492.00 | 498.00 | 490.00 | 494.00 | 5,128,500 | 0 |
| 04-Jul-2022 | 494.00 | 505.00 | 480.00 | 490.00 | 6,978,500 | 0 |
| 01-Jul-2022 | 500.00 | 505.00 | 494.00 | 494.00 | 3,242,900 | 0 |
| 30-Jun-2022 | 500.00 | 510.00 | 500.00 | 500.00 | 2,072,900 | 0 |
| 29-Jun-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 2,127,700 | 0 |
| 28-Jun-2022 | 530.00 | 530.00 | 505.00 | 505.00 | 3,698,200 | 0 |
| 27-Jun-2022 | 515.00 | 530.00 | 510.00 | 525.00 | 7,138,400 | 0 |
| 24-Jun-2022 | 498.00 | 510.00 | 492.00 | 510.00 | 4,843,900 | 0 |
| 23-Jun-2022 | 500.00 | 505.00 | 488.00 | 494.00 | 4,111,100 | 0 |
| 22-Jun-2022 | 500.00 | 510.00 | 494.00 | 498.00 | 2,041,800 | 0 |
| 21-Jun-2022 | 486.00 | 510.00 | 486.00 | 500.00 | 3,998,000 | 0 |
| 20-Jun-2022 | 494.00 | 496.00 | 484.00 | 486.00 | 5,186,000 | 0 |
| 17-Jun-2022 | 498.00 | 505.00 | 490.00 | 494.00 | 1,717,400 | 0 |
| 16-Jun-2022 | 494.00 | 505.00 | 494.00 | 496.00 | 3,781,600 | 0 |
| 15-Jun-2022 | 505.00 | 525.00 | 486.00 | 490.00 | 6,549,300 | 0 |
| 14-Jun-2022 | 490.00 | 510.00 | 482.00 | 500.00 | 6,741,300 | 0 |
| 13-Jun-2022 | 530.00 | 530.00 | 494.00 | 494.00 | 23,772,800 | 0 |
| 10-Jun-2022 | 535.00 | 565.00 | 530.00 | 530.00 | 20,466,100 | 0 |
| 09-Jun-2022 | 550.00 | 550.00 | 540.00 | 540.00 | 7,984,800 | 0 |
| 08-Jun-2022 | 560.00 | 565.00 | 540.00 | 545.00 | 10,842,700 | 0 |
| 07-Jun-2022 | 525.00 | 565.00 | 520.00 | 555.00 | 23,451,000 | 0 |
| 06-Jun-2022 | 525.00 | 535.00 | 520.00 | 525.00 | 5,176,700 | 0 |
| 03-Jun-2022 | 535.00 | 540.00 | 520.00 | 525.00 | 5,256,500 | 0 |
| 02-Jun-2022 | 535.00 | 550.00 | 520.00 | 530.00 | 15,627,500 | 0 |
| 31-May-2022 | 510.00 | 535.00 | 505.00 | 530.00 | 13,556,300 | 0 |
| 30-May-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 9,327,800 | 0 |
| 27-May-2022 | 515.00 | 520.00 | 500.00 | 505.00 | 5,610,500 | 0 |
| 25-May-2022 | 505.00 | 530.00 | 496.00 | 510.00 | 14,468,700 | 0 |
| 24-May-2022 | 510.00 | 515.00 | 505.00 | 505.00 | 6,512,900 | 0 |
| 23-May-2022 | 515.00 | 520.00 | 498.00 | 505.00 | 5,778,600 | 0 |
| 20-May-2022 | 498.00 | 530.00 | 496.00 | 510.00 | 14,444,700 | 0 |
| 19-May-2022 | 505.00 | 510.00 | 490.00 | 496.00 | 8,034,800 | 0 |
| 18-May-2022 | 498.00 | 515.00 | 496.00 | 510.00 | 12,122,200 | 0 |
| 17-May-2022 | 484.00 | 500.00 | 484.00 | 494.00 | 8,135,100 | 0 |
| 13-May-2022 | 484.00 | 505.00 | 480.00 | 484.00 | 11,514,700 | 0 |
| 12-May-2022 | 525.00 | 540.00 | 480.00 | 480.00 | 23,762,800 | 0 |
| 11-May-2022 | 535.00 | 560.00 | 515.00 | 515.00 | 26,432,400 | 0 |
| 10-May-2022 | 500.00 | 530.00 | 476.00 | 530.00 | 26,803,100 | 0 |
| 09-May-2022 | 530.00 | 540.00 | 494.00 | 494.00 | 24,275,700 | 0 |
| 28-Apr-2022 | 560.00 | 615.00 | 530.00 | 530.00 | 89,641,200 | 0 |
| 27-Apr-2022 | 515.00 | 575.00 | 505.00 | 560.00 | 46,637,200 | 0 |
| 26-Apr-2022 | 520.00 | 530.00 | 500.00 | 515.00 | 10,443,100 | 0 |
| 25-Apr-2022 | 505.00 | 540.00 | 490.00 | 520.00 | 23,214,700 | 0 |
| 22-Apr-2022 | 540.00 | 545.00 | 505.00 | 510.00 | 25,985,100 | 0 |
| 21-Apr-2022 | 456.00 | 550.00 | 456.00 | 540.00 | 71,750,900 | 0 |
| 20-Apr-2022 | 450.00 | 464.00 | 440.00 | 454.00 | 3,581,400 | 0 |
| 19-Apr-2022 | 470.00 | 474.00 | 450.00 | 450.00 | 6,843,200 | 0 |
| 18-Apr-2022 | 468.00 | 478.00 | 464.00 | 468.00 | 4,764,700 | 0 |
| 14-Apr-2022 | 442.00 | 468.00 | 442.00 | 466.00 | 7,017,000 | 0 |
| 13-Apr-2022 | 450.00 | 450.00 | 442.00 | 444.00 | 3,053,900 | 0 |
| 12-Apr-2022 | 454.00 | 456.00 | 444.00 | 450.00 | 2,593,400 | 0 |
| 11-Apr-2022 | 462.00 | 468.00 | 454.00 | 454.00 | 2,792,200 | 0 |
| 08-Apr-2022 | 466.00 | 474.00 | 460.00 | 462.00 | 3,062,800 | 0 |
| 07-Apr-2022 | 486.00 | 490.00 | 456.00 | 466.00 | 7,259,800 | 0 |
| 06-Apr-2022 | 484.00 | 490.00 | 472.00 | 484.00 | 5,976,200 | 0 |
| 05-Apr-2022 | 500.00 | 515.00 | 482.00 | 484.00 | 15,646,200 | 0 |
| 04-Apr-2022 | 476.00 | 505.00 | 474.00 | 498.00 | 19,033,500 | 0 |
| 01-Apr-2022 | 454.00 | 482.00 | 452.00 | 474.00 | 10,506,100 | 0 |
| 31-Mar-2022 | 460.00 | 466.00 | 444.00 | 454.00 | 12,911,600 | 0 |
| 30-Mar-2022 | 424.00 | 440.00 | 422.00 | 440.00 | 5,159,000 | 0 |
| 29-Mar-2022 | 426.00 | 428.00 | 422.00 | 424.00 | 503,400 | 0 |
| 28-Mar-2022 | 426.00 | 428.00 | 422.00 | 424.00 | 999,400 | 0 |
| 25-Mar-2022 | 428.00 | 430.00 | 424.00 | 424.00 | 855,700 | 0 |
| 24-Mar-2022 | 424.00 | 428.00 | 422.00 | 426.00 | 813,200 | 0 |
| 23-Mar-2022 | 424.00 | 428.00 | 420.00 | 424.00 | 1,094,900 | 0 |
| 22-Mar-2022 | 424.00 | 428.00 | 422.00 | 422.00 | 633,800 | 0 |
| 21-Mar-2022 | 422.00 | 428.00 | 422.00 | 422.00 | 1,175,100 | 0 |
| 18-Mar-2022 | 424.00 | 430.00 | 418.00 | 422.00 | 902,100 | 0 |
| 17-Mar-2022 | 430.00 | 432.00 | 422.00 | 424.00 | 1,206,100 | 0 |
| 16-Mar-2022 | 428.00 | 434.00 | 424.00 | 428.00 | 1,071,100 | 0 |
| 15-Mar-2022 | 434.00 | 438.00 | 420.00 | 428.00 | 2,192,700 | 0 |
| 14-Mar-2022 | 434.00 | 446.00 | 434.00 | 434.00 | 3,752,200 | 0 |
| 11-Mar-2022 | 420.00 | 434.00 | 418.00 | 432.00 | 2,144,200 | 0 |
| 10-Mar-2022 | 416.00 | 424.00 | 410.00 | 418.00 | 2,752,200 | 0 |