| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 530.00 | 540.00 | 530.00 | 535.00 | 529,000 | 0 |
| 09-Aug-2022 | 525.00 | 545.00 | 525.00 | 530.00 | 1,371,700 | 0 |
| 08-Aug-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 667,300 | 0 |
| 05-Aug-2022 | 530.00 | 535.00 | 525.00 | 530.00 | 395,000 | 0 |
| 04-Aug-2022 | 520.00 | 530.00 | 515.00 | 525.00 | 399,100 | 0 |
| 03-Aug-2022 | 520.00 | 525.00 | 515.00 | 520.00 | 903,500 | 0 |
| 02-Aug-2022 | 520.00 | 525.00 | 510.00 | 520.00 | 1,151,900 | 0 |
| 01-Aug-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 2,245,600 | 0 |
| 29-Jul-2022 | 540.00 | 540.00 | 505.00 | 510.00 | 12,113,200 | 0 |
| 28-Jul-2022 | 555.00 | 555.00 | 520.00 | 540.00 | 8,695,800 | 0 |
| 27-Jul-2022 | 555.00 | 570.00 | 530.00 | 555.00 | 913,100 | 0 |
| 26-Jul-2022 | 545.00 | 560.00 | 540.00 | 555.00 | 1,804,000 | 0 |
| 25-Jul-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 960,800 | 0 |
| 22-Jul-2022 | 520.00 | 535.00 | 520.00 | 530.00 | 3,740,000 | 0 |
| 21-Jul-2022 | 530.00 | 530.00 | 510.00 | 520.00 | 3,295,500 | 0 |
| 20-Jul-2022 | 550.00 | 550.00 | 510.00 | 515.00 | 12,250,400 | 0 |
| 19-Jul-2022 | 540.00 | 545.00 | 515.00 | 540.00 | 4,885,700 | 0 |
| 18-Jul-2022 | 540.00 | 550.00 | 520.00 | 540.00 | 6,920,300 | 0 |
| 15-Jul-2022 | 545.00 | 545.00 | 540.00 | 540.00 | 260,000 | 0 |
| 14-Jul-2022 | 545.00 | 545.00 | 540.00 | 545.00 | 843,900 | 0 |
| 13-Jul-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 1,513,100 | 0 |
| 12-Jul-2022 | 560.00 | 560.00 | 540.00 | 545.00 | 1,220,700 | 0 |
| 11-Jul-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 777,700 | 0 |
| 08-Jul-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 425,100 | 0 |
| 07-Jul-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 904,500 | 0 |
| 06-Jul-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 508,200 | 0 |
| 05-Jul-2022 | 555.00 | 560.00 | 555.00 | 555.00 | 545,800 | 0 |
| 04-Jul-2022 | 565.00 | 575.00 | 550.00 | 555.00 | 586,400 | 0 |
| 01-Jul-2022 | 570.00 | 580.00 | 560.00 | 565.00 | 892,600 | 0 |
| 30-Jun-2022 | 585.00 | 585.00 | 570.00 | 570.00 | 329,000 | 0 |
| 29-Jun-2022 | 575.00 | 585.00 | 570.00 | 585.00 | 486,500 | 0 |
| 28-Jun-2022 | 575.00 | 585.00 | 565.00 | 575.00 | 263,800 | 0 |
| 27-Jun-2022 | 585.00 | 595.00 | 570.00 | 575.00 | 1,260,800 | 0 |
| 24-Jun-2022 | 570.00 | 585.00 | 570.00 | 580.00 | 220,100 | 0 |
| 23-Jun-2022 | 585.00 | 585.00 | 570.00 | 580.00 | 123,800 | 0 |
| 22-Jun-2022 | 570.00 | 580.00 | 565.00 | 580.00 | 165,100 | 0 |
| 21-Jun-2022 | 590.00 | 590.00 | 560.00 | 570.00 | 2,045,400 | 0 |
| 20-Jun-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 1,182,600 | 0 |
| 17-Jun-2022 | 595.00 | 595.00 | 585.00 | 595.00 | 1,251,800 | 0 |
| 16-Jun-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 437,600 | 0 |
| 15-Jun-2022 | 605.00 | 605.00 | 595.00 | 595.00 | 401,900 | 0 |
| 14-Jun-2022 | 615.00 | 615.00 | 585.00 | 600.00 | 1,400,800 | 0 |
| 13-Jun-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 708,400 | 0 |
| 10-Jun-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 94,100 | 0 |
| 09-Jun-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 621,100 | 0 |
| 08-Jun-2022 | 620.00 | 635.00 | 620.00 | 620.00 | 338,900 | 0 |
| 07-Jun-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 243,500 | 0 |
| 06-Jun-2022 | 620.00 | 625.00 | 605.00 | 610.00 | 473,300 | 0 |
| 03-Jun-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 215,000 | 0 |
| 02-Jun-2022 | 610.00 | 620.00 | 605.00 | 620.00 | 633,000 | 0 |
| 31-May-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 1,499,800 | 0 |
| 30-May-2022 | 620.00 | 635.00 | 610.00 | 610.00 | 1,861,100 | 0 |
| 27-May-2022 | 605.00 | 635.00 | 605.00 | 620.00 | 953,900 | 0 |
| 25-May-2022 | 625.00 | 630.00 | 600.00 | 605.00 | 2,230,900 | 0 |
| 24-May-2022 | 645.00 | 650.00 | 625.00 | 630.00 | 1,017,400 | 0 |
| 23-May-2022 | 645.00 | 650.00 | 635.00 | 645.00 | 431,600 | 0 |
| 20-May-2022 | 650.00 | 655.00 | 640.00 | 645.00 | 340,300 | 0 |
| 19-May-2022 | 650.00 | 650.00 | 635.00 | 645.00 | 1,092,500 | 0 |
| 18-May-2022 | 655.00 | 655.00 | 635.00 | 645.00 | 390,700 | 0 |
| 17-May-2022 | 655.00 | 655.00 | 635.00 | 655.00 | 784,700 | 0 |
| 13-May-2022 | 640.00 | 660.00 | 640.00 | 655.00 | 211,900 | 0 |
| 12-May-2022 | 645.00 | 670.00 | 635.00 | 645.00 | 759,100 | 0 |
| 11-May-2022 | 650.00 | 650.00 | 635.00 | 650.00 | 656,300 | 0 |
| 10-May-2022 | 655.00 | 655.00 | 625.00 | 645.00 | 892,100 | 0 |
| 09-May-2022 | 660.00 | 665.00 | 640.00 | 655.00 | 1,083,600 | 0 |
| 28-Apr-2022 | 665.00 | 670.00 | 645.00 | 665.00 | 1,573,000 | 0 |
| 27-Apr-2022 | 650.00 | 660.00 | 640.00 | 650.00 | 685,200 | 0 |
| 26-Apr-2022 | 645.00 | 655.00 | 640.00 | 650.00 | 992,200 | 0 |
| 25-Apr-2022 | 650.00 | 660.00 | 620.00 | 650.00 | 2,209,200 | 0 |
| 22-Apr-2022 | 635.00 | 650.00 | 630.00 | 650.00 | 1,212,800 | 0 |
| 21-Apr-2022 | 630.00 | 635.00 | 620.00 | 630.00 | 520,300 | 0 |
| 20-Apr-2022 | 630.00 | 640.00 | 620.00 | 620.00 | 778,800 | 0 |
| 19-Apr-2022 | 635.00 | 640.00 | 615.00 | 630.00 | 982,200 | 0 |
| 18-Apr-2022 | 635.00 | 640.00 | 615.00 | 630.00 | 1,007,100 | 0 |
| 14-Apr-2022 | 605.00 | 645.00 | 595.00 | 630.00 | 3,182,900 | 0 |
| 13-Apr-2022 | 610.00 | 610.00 | 600.00 | 605.00 | 667,400 | 0 |
| 12-Apr-2022 | 595.00 | 605.00 | 590.00 | 605.00 | 1,813,700 | 0 |
| 11-Apr-2022 | 605.00 | 605.00 | 590.00 | 600.00 | 1,630,300 | 0 |
| 08-Apr-2022 | 605.00 | 615.00 | 595.00 | 595.00 | 2,621,200 | 0 |
| 07-Apr-2022 | 615.00 | 620.00 | 595.00 | 600.00 | 2,208,400 | 0 |
| 06-Apr-2022 | 605.00 | 635.00 | 605.00 | 615.00 | 2,063,400 | 0 |
| 05-Apr-2022 | 610.00 | 640.00 | 605.00 | 630.00 | 1,900,600 | 0 |
| 04-Apr-2022 | 605.00 | 610.00 | 595.00 | 605.00 | 1,142,300 | 0 |
| 01-Apr-2022 | 615.00 | 615.00 | 600.00 | 605.00 | 1,720,400 | 0 |
| 31-Mar-2022 | 615.00 | 620.00 | 605.00 | 605.00 | 747,300 | 0 |
| 30-Mar-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 488,700 | 0 |
| 29-Mar-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 598,100 | 0 |
| 28-Mar-2022 | 610.00 | 630.00 | 610.00 | 615.00 | 124,800 | 0 |
| 25-Mar-2022 | 620.00 | 620.00 | 610.00 | 610.00 | 502,500 | 0 |
| 24-Mar-2022 | 615.00 | 620.00 | 610.00 | 620.00 | 341,400 | 0 |
| 23-Mar-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 258,200 | 0 |
| 22-Mar-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 778,800 | 0 |
| 21-Mar-2022 | 625.00 | 630.00 | 620.00 | 625.00 | 359,700 | 0 |
| 18-Mar-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 241,700 | 0 |
| 17-Mar-2022 | 635.00 | 640.00 | 615.00 | 625.00 | 508,800 | 0 |
| 16-Mar-2022 | 635.00 | 640.00 | 625.00 | 635.00 | 225,700 | 0 |
| 15-Mar-2022 | 640.00 | 650.00 | 625.00 | 630.00 | 330,600 | 0 |
| 14-Mar-2022 | 645.00 | 655.00 | 630.00 | 640.00 | 520,000 | 0 |
| 11-Mar-2022 | 645.00 | 665.00 | 635.00 | 640.00 | 345,100 | 0 |
| 10-Mar-2022 | 660.00 | 670.00 | 635.00 | 645.00 | 427,600 | 0 |