| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 206,000 | 0 |
| 09-Aug-2022 | 316.00 | 316.00 | 306.00 | 310.00 | 71,200 | 0 |
| 08-Aug-2022 | 310.00 | 318.00 | 310.00 | 314.00 | 96,100 | 0 |
| 05-Aug-2022 | 310.00 | 310.00 | 306.00 | 310.00 | 2,147,600 | 0 |
| 04-Aug-2022 | 312.00 | 314.00 | 306.00 | 308.00 | 62,600 | 0 |
| 03-Aug-2022 | 308.00 | 320.00 | 306.00 | 314.00 | 355,500 | 0 |
| 02-Aug-2022 | 314.00 | 314.00 | 306.00 | 308.00 | 91,600 | 0 |
| 01-Aug-2022 | 306.00 | 312.00 | 306.00 | 312.00 | 143,500 | 0 |
| 29-Jul-2022 | 310.00 | 312.00 | 306.00 | 306.00 | 128,900 | 0 |
| 28-Jul-2022 | 312.00 | 312.00 | 304.00 | 308.00 | 1,892,000 | 0 |
| 27-Jul-2022 | 312.00 | 314.00 | 310.00 | 310.00 | 141,600 | 0 |
| 26-Jul-2022 | 308.00 | 326.00 | 308.00 | 308.00 | 561,000 | 0 |
| 25-Jul-2022 | 312.00 | 312.00 | 306.00 | 312.00 | 308,900 | 0 |
| 22-Jul-2022 | 320.00 | 320.00 | 308.00 | 312.00 | 796,200 | 0 |
| 21-Jul-2022 | 326.00 | 326.00 | 308.00 | 322.00 | 1,741,800 | 0 |
| 20-Jul-2022 | 302.00 | 332.00 | 302.00 | 324.00 | 2,521,300 | 0 |
| 19-Jul-2022 | 290.00 | 302.00 | 278.00 | 300.00 | 4,912,700 | 0 |
| 18-Jul-2022 | 300.00 | 300.00 | 288.00 | 288.00 | 59,800 | 0 |
| 15-Jul-2022 | 296.00 | 298.00 | 286.00 | 286.00 | 95,500 | 0 |
| 14-Jul-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 91,700 | 0 |
| 13-Jul-2022 | 296.00 | 298.00 | 286.00 | 288.00 | 168,400 | 0 |
| 12-Jul-2022 | 300.00 | 300.00 | 280.00 | 294.00 | 862,700 | 0 |
| 11-Jul-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 278,000 | 0 |
| 08-Jul-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 508,600 | 0 |
| 07-Jul-2022 | 318.00 | 318.00 | 298.00 | 316.00 | 229,700 | 0 |
| 06-Jul-2022 | 318.00 | 320.00 | 318.00 | 320.00 | 8,400 | 0 |
| 05-Jul-2022 | 310.00 | 324.00 | 310.00 | 318.00 | 17,200 | 0 |
| 04-Jul-2022 | 304.00 | 310.00 | 304.00 | 310.00 | 28,000 | 0 |
| 01-Jul-2022 | 320.00 | 332.00 | 298.00 | 304.00 | 62,300 | 0 |
| 30-Jun-2022 | 318.00 | 328.00 | 316.00 | 320.00 | 65,900 | 0 |
| 29-Jun-2022 | 310.00 | 324.00 | 310.00 | 316.00 | 43,300 | 0 |
| 28-Jun-2022 | 316.00 | 320.00 | 300.00 | 310.00 | 182,100 | 0 |
| 27-Jun-2022 | 322.00 | 328.00 | 310.00 | 314.00 | 136,000 | 0 |
| 24-Jun-2022 | 330.00 | 330.00 | 312.00 | 318.00 | 98,900 | 0 |
| 23-Jun-2022 | 350.00 | 358.00 | 326.00 | 326.00 | 309,100 | 0 |
| 22-Jun-2022 | 370.00 | 378.00 | 350.00 | 350.00 | 598,100 | 0 |
| 21-Jun-2022 | 400.00 | 400.00 | 372.50 | 375.00 | 731,200 | 0 |
| 20-Jun-2022 | 397.50 | 427.50 | 397.50 | 400.00 | 150,000 | 0 |
| 17-Jun-2022 | 400.00 | 400.00 | 395.00 | 397.50 | 41,200 | 0 |
| 16-Jun-2022 | 380.00 | 450.00 | 377.50 | 397.50 | 438,800 | 0 |
| 15-Jun-2022 | 397.50 | 400.00 | 372.50 | 375.00 | 155,000 | 0 |
| 14-Jun-2022 | 410.00 | 430.00 | 397.50 | 400.00 | 48,600 | 0 |
| 13-Jun-2022 | 410.00 | 410.00 | 402.50 | 407.50 | 15,600 | 0 |
| 10-Jun-2022 | 410.00 | 410.00 | 407.50 | 410.00 | 92,200 | 0 |
| 09-Jun-2022 | 415.00 | 415.00 | 400.00 | 410.00 | 399,800 | 0 |
| 08-Jun-2022 | 430.00 | 432.50 | 407.50 | 415.00 | 61,400 | 0 |
| 07-Jun-2022 | 475.00 | 475.00 | 435.00 | 435.00 | 496,800 | 0 |
| 06-Jun-2022 | 447.50 | 540.00 | 447.50 | 467.50 | 409,200 | 0 |
| 03-Jun-2022 | 422.50 | 452.50 | 422.50 | 447.50 | 135,400 | 0 |
| 02-Jun-2022 | 400.00 | 422.50 | 380.00 | 422.50 | 129,800 | 0 |
| 31-May-2022 | 365.00 | 372.50 | 350.00 | 362.50 | 59,200 | 0 |
| 30-May-2022 | 327.50 | 367.50 | 327.50 | 352.50 | 266,000 | 0 |
| 27-May-2022 | 330.00 | 347.50 | 312.50 | 325.00 | 7,400 | 0 |
| 25-May-2022 | 347.50 | 347.50 | 325.00 | 325.00 | 13,200 | 0 |
| 24-May-2022 | 347.50 | 347.50 | 345.00 | 347.50 | 6,600 | 0 |
| 23-May-2022 | 320.00 | 360.00 | 320.00 | 327.50 | 5,800 | 0 |
| 20-May-2022 | 325.00 | 325.00 | 320.00 | 320.00 | 400 | 0 |
| 19-May-2022 | 347.50 | 350.00 | 320.00 | 320.00 | 19,200 | 0 |
| 18-May-2022 | 320.00 | 360.00 | 315.00 | 330.00 | 11,400 | 0 |
| 17-May-2022 | 327.50 | 357.50 | 312.50 | 312.50 | 6,000 | 0 |
| 13-May-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 12-May-2022 | 300.00 | 345.00 | 300.00 | 300.00 | 4,200 | 0 |
| 11-May-2022 | 307.50 | 315.00 | 295.00 | 305.00 | 4,400 | 0 |
| 10-May-2022 | 305.00 | 305.00 | 302.50 | 305.00 | 2,200 | 0 |
| 09-May-2022 | 325.00 | 375.00 | 290.00 | 305.00 | 71,600 | 0 |
| 28-Apr-2022 | 317.50 | 317.50 | 297.50 | 310.00 | 15,000 | 0 |
| 27-Apr-2022 | 325.00 | 342.50 | 305.00 | 317.50 | 27,400 | 0 |
| 26-Apr-2022 | 355.00 | 355.00 | 317.50 | 327.50 | 5,000 | 0 |
| 25-Apr-2022 | 330.00 | 335.00 | 307.50 | 332.50 | 6,400 | 0 |
| 22-Apr-2022 | 332.50 | 332.50 | 310.00 | 330.00 | 15,600 | 0 |
| 21-Apr-2022 | 355.00 | 375.00 | 322.50 | 330.00 | 45,200 | 0 |
| 20-Apr-2022 | 345.00 | 357.50 | 342.50 | 345.00 | 23,000 | 0 |
| 19-Apr-2022 | 365.00 | 390.00 | 340.00 | 357.50 | 86,600 | 0 |
| 18-Apr-2022 | 367.50 | 387.50 | 360.00 | 365.00 | 4,000 | 0 |
| 14-Apr-2022 | 350.00 | 397.50 | 350.00 | 370.00 | 43,400 | 0 |
| 13-Apr-2022 | 382.50 | 397.50 | 347.50 | 375.00 | 16,400 | 0 |
| 12-Apr-2022 | 400.00 | 400.00 | 372.50 | 372.50 | 31,200 | 0 |
| 11-Apr-2022 | 372.50 | 400.00 | 362.50 | 400.00 | 16,400 | 0 |
| 08-Apr-2022 | 390.00 | 390.00 | 367.50 | 387.50 | 12,600 | 0 |
| 07-Apr-2022 | 367.50 | 392.50 | 367.50 | 392.50 | 1,800 | 0 |
| 06-Apr-2022 | 392.50 | 392.50 | 367.50 | 392.50 | 1,600 | 0 |
| 05-Apr-2022 | 395.00 | 395.00 | 392.50 | 392.50 | 42,400 | 0 |
| 04-Apr-2022 | 387.50 | 395.00 | 362.50 | 395.00 | 14,200 | 0 |
| 01-Apr-2022 | 370.00 | 387.50 | 345.00 | 387.50 | 21,000 | 0 |
| 31-Mar-2022 | 360.00 | 370.00 | 357.50 | 370.00 | 1,800 | 0 |
| 30-Mar-2022 | 345.00 | 367.50 | 317.50 | 357.50 | 16,000 | 0 |
| 29-Mar-2022 | 345.00 | 345.00 | 330.00 | 330.00 | 1,600 | 0 |
| 28-Mar-2022 | 332.50 | 332.50 | 320.00 | 320.00 | 3,400 | 0 |
| 25-Mar-2022 | 350.00 | 350.00 | 317.50 | 335.00 | 2,600 | 0 |
| 24-Mar-2022 | 340.00 | 340.00 | 340.00 | 340.00 | 3,800 | 0 |
| 23-Mar-2022 | 342.50 | 342.50 | 335.00 | 337.50 | 7,000 | 0 |
| 22-Mar-2022 | 367.50 | 377.50 | 325.00 | 345.00 | 8,800 | 0 |
| 21-Mar-2022 | 340.00 | 352.50 | 332.50 | 347.50 | 4,200 | 0 |
| 18-Mar-2022 | 397.50 | 397.50 | 350.00 | 350.00 | 25,400 | 0 |
| 17-Mar-2022 | 375.00 | 375.00 | 375.00 | 375.00 | 0 | 0 |
| 16-Mar-2022 | 375.00 | 392.50 | 347.50 | 375.00 | 26,800 | 0 |
| 15-Mar-2022 | 357.50 | 377.50 | 332.50 | 372.50 | 12,200 | 0 |
| 14-Mar-2022 | 337.50 | 387.50 | 317.50 | 350.00 | 18,200 | 0 |
| 11-Mar-2022 | 340.00 | 342.50 | 322.50 | 332.50 | 5,600 | 0 |
| 10-Mar-2022 | 347.50 | 347.50 | 340.00 | 340.00 | 1,200 | 0 |