| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 800.00 | 800.00 | 710.00 | 710.00 | 8,276,000 | 0 |
| 09-Aug-2022 | 695.00 | 765.00 | 670.00 | 760.00 | 16,301,100 | 0 |
| 08-Aug-2022 | 705.00 | 730.00 | 680.00 | 690.00 | 6,698,600 | 0 |
| 05-Aug-2022 | 710.00 | 755.00 | 680.00 | 710.00 | 14,012,100 | 0 |
| 04-Aug-2022 | 640.00 | 740.00 | 630.00 | 705.00 | 29,713,000 | 0 |
| 03-Aug-2022 | 605.00 | 645.00 | 585.00 | 630.00 | 6,985,700 | 0 |
| 02-Aug-2022 | 660.00 | 660.00 | 605.00 | 605.00 | 7,202,400 | 0 |
| 01-Aug-2022 | 595.00 | 665.00 | 585.00 | 650.00 | 11,956,700 | 0 |
| 29-Jul-2022 | 610.00 | 650.00 | 580.00 | 585.00 | 5,469,100 | 0 |
| 28-Jul-2022 | 650.00 | 670.00 | 605.00 | 605.00 | 9,973,500 | 0 |
| 27-Jul-2022 | 720.00 | 720.00 | 650.00 | 650.00 | 13,800,700 | 0 |
| 26-Jul-2022 | 575.00 | 695.00 | 575.00 | 695.00 | 33,792,200 | 0 |
| 25-Jul-2022 | 585.00 | 620.00 | 550.00 | 575.00 | 5,082,600 | 0 |
| 22-Jul-2022 | 635.00 | 645.00 | 580.00 | 585.00 | 14,952,700 | 0 |
| 21-Jul-2022 | 515.00 | 630.00 | 510.00 | 620.00 | 30,624,000 | 0 |
| 20-Jul-2022 | 484.00 | 510.00 | 474.00 | 510.00 | 9,376,300 | 0 |
| 19-Jul-2022 | 480.00 | 510.00 | 450.00 | 484.00 | 13,909,800 | 0 |
| 18-Jul-2022 | 450.00 | 484.00 | 446.00 | 480.00 | 8,411,200 | 0 |
| 15-Jul-2022 | 418.00 | 458.00 | 418.00 | 446.00 | 8,690,800 | 0 |
| 14-Jul-2022 | 426.00 | 480.00 | 418.00 | 428.00 | 28,218,300 | 0 |
| 13-Jul-2022 | 398.00 | 434.00 | 398.00 | 426.00 | 5,128,800 | 0 |
| 12-Jul-2022 | 398.00 | 434.00 | 398.00 | 414.00 | 3,625,200 | 0 |
| 11-Jul-2022 | 414.00 | 426.00 | 406.00 | 418.00 | 4,170,900 | 0 |
| 08-Jul-2022 | 406.00 | 430.00 | 394.00 | 408.00 | 9,196,900 | 0 |
| 07-Jul-2022 | 416.00 | 422.00 | 396.00 | 402.00 | 4,376,100 | 0 |
| 06-Jul-2022 | 366.00 | 436.00 | 366.00 | 412.00 | 11,280,500 | 0 |
| 05-Jul-2022 | 378.00 | 394.00 | 360.00 | 384.00 | 3,513,600 | 0 |
| 04-Jul-2022 | 392.00 | 408.00 | 380.00 | 380.00 | 3,647,500 | 0 |
| 01-Jul-2022 | 408.00 | 452.00 | 406.00 | 408.00 | 5,225,200 | 0 |
| 30-Jun-2022 | 430.00 | 456.00 | 422.00 | 426.00 | 8,104,000 | 0 |
| 29-Jun-2022 | 402.00 | 494.00 | 402.00 | 436.00 | 24,967,400 | 0 |
| 28-Jun-2022 | 418.00 | 560.00 | 418.00 | 420.00 | 61,139,600 | 0 |
| 27-Jun-2022 | 474.00 | 474.00 | 448.00 | 448.00 | 536,100 | 0 |
| 24-Jun-2022 | 500.00 | 500.00 | 480.00 | 480.00 | 642,100 | 0 |
| 23-Jun-2022 | 570.00 | 650.00 | 515.00 | 515.00 | 47,838,900 | 0 |
| 22-Jun-2022 | 446.00 | 550.00 | 446.00 | 550.00 | 56,317,000 | 0 |
| 21-Jun-2022 | 354.00 | 442.00 | 340.00 | 442.00 | 27,328,600 | 0 |
| 20-Jun-2022 | 380.00 | 388.00 | 354.00 | 354.00 | 4,790,500 | 0 |
| 17-Jun-2022 | 416.00 | 416.00 | 380.00 | 380.00 | 6,602,900 | 0 |
| 16-Jun-2022 | 432.00 | 440.00 | 402.00 | 408.00 | 3,505,800 | 0 |
| 15-Jun-2022 | 456.00 | 456.00 | 432.00 | 432.00 | 2,394,300 | 0 |
| 14-Jun-2022 | 490.00 | 490.00 | 464.00 | 464.00 | 2,084,500 | 0 |
| 13-Jun-2022 | 515.00 | 535.00 | 498.00 | 498.00 | 1,930,400 | 0 |
| 10-Jun-2022 | 575.00 | 575.00 | 535.00 | 535.00 | 3,327,000 | 0 |
| 09-Jun-2022 | 610.00 | 625.00 | 575.00 | 575.00 | 3,384,600 | 0 |
| 08-Jun-2022 | 660.00 | 660.00 | 610.00 | 615.00 | 3,556,200 | 0 |
| 07-Jun-2022 | 660.00 | 665.00 | 640.00 | 655.00 | 875,600 | 0 |
| 06-Jun-2022 | 675.00 | 685.00 | 650.00 | 655.00 | 826,500 | 0 |
| 03-Jun-2022 | 700.00 | 700.00 | 670.00 | 675.00 | 999,500 | 0 |
| 02-Jun-2022 | 710.00 | 725.00 | 690.00 | 700.00 | 830,300 | 0 |
| 31-May-2022 | 725.00 | 740.00 | 695.00 | 710.00 | 1,378,800 | 0 |
| 30-May-2022 | 665.00 | 715.00 | 665.00 | 715.00 | 2,373,500 | 0 |
| 27-May-2022 | 650.00 | 720.00 | 650.00 | 660.00 | 989,900 | 0 |
| 25-May-2022 | 730.00 | 740.00 | 670.00 | 675.00 | 1,920,800 | 0 |
| 24-May-2022 | 720.00 | 735.00 | 710.00 | 720.00 | 596,700 | 0 |
| 23-May-2022 | 720.00 | 745.00 | 715.00 | 720.00 | 761,200 | 0 |
| 20-May-2022 | 700.00 | 755.00 | 695.00 | 720.00 | 1,645,500 | 0 |
| 19-May-2022 | 700.00 | 730.00 | 670.00 | 700.00 | 2,284,500 | 0 |
| 18-May-2022 | 740.00 | 755.00 | 715.00 | 720.00 | 1,761,600 | 0 |
| 17-May-2022 | 685.00 | 750.00 | 675.00 | 740.00 | 2,899,800 | 0 |
| 13-May-2022 | 650.00 | 695.00 | 625.00 | 680.00 | 3,603,700 | 0 |
| 12-May-2022 | 710.00 | 735.00 | 670.00 | 670.00 | 2,855,800 | 0 |
| 11-May-2022 | 760.00 | 760.00 | 710.00 | 720.00 | 2,911,900 | 0 |
| 10-May-2022 | 815.00 | 815.00 | 760.00 | 760.00 | 2,531,900 | 0 |
| 09-May-2022 | 870.00 | 915.00 | 810.00 | 815.00 | 3,286,400 | 0 |
| 28-Apr-2022 | 840.00 | 890.00 | 830.00 | 870.00 | 2,368,300 | 0 |
| 27-Apr-2022 | 825.00 | 845.00 | 795.00 | 840.00 | 2,620,700 | 0 |
| 26-Apr-2022 | 825.00 | 830.00 | 775.00 | 825.00 | 2,848,700 | 0 |
| 25-Apr-2022 | 860.00 | 875.00 | 800.00 | 820.00 | 4,034,200 | 0 |
| 22-Apr-2022 | 800.00 | 870.00 | 795.00 | 860.00 | 9,569,600 | 0 |
| 21-Apr-2022 | 900.00 | 900.00 | 850.00 | 850.00 | 2,002,900 | 0 |
| 20-Apr-2022 | 1,010.00 | 1,095.00 | 910.00 | 910.00 | 35,272,000 | 0 |
| 19-Apr-2022 | 785.00 | 975.00 | 785.00 | 975.00 | 30,203,500 | 0 |
| 18-Apr-2022 | 720.00 | 780.00 | 700.00 | 780.00 | 3,649,300 | 0 |
| 14-Apr-2022 | 730.00 | 780.00 | 700.00 | 720.00 | 4,338,000 | 0 |
| 13-Apr-2022 | 780.00 | 785.00 | 725.00 | 740.00 | 2,849,200 | 0 |
| 12-Apr-2022 | 750.00 | 785.00 | 720.00 | 775.00 | 3,309,000 | 0 |
| 11-Apr-2022 | 760.00 | 795.00 | 715.00 | 750.00 | 6,210,200 | 0 |
| 08-Apr-2022 | 805.00 | 805.00 | 750.00 | 750.00 | 9,565,000 | 0 |
| 07-Apr-2022 | 865.00 | 870.00 | 805.00 | 805.00 | 6,192,900 | 0 |
| 06-Apr-2022 | 920.00 | 945.00 | 865.00 | 865.00 | 8,648,600 | 0 |
| 05-Apr-2022 | 995.00 | 995.00 | 930.00 | 930.00 | 8,137,800 | 0 |
| 04-Apr-2022 | 1,070.00 | 1,075.00 | 995.00 | 995.00 | 7,430,000 | 0 |
| 01-Apr-2022 | 1,090.00 | 1,100.00 | 1,055.00 | 1,065.00 | 2,950,700 | 0 |
| 31-Mar-2022 | 1,105.00 | 1,125.00 | 1,080.00 | 1,090.00 | 1,966,900 | 0 |
| 30-Mar-2022 | 1,070.00 | 1,115.00 | 1,060.00 | 1,105.00 | 3,272,700 | 0 |
| 29-Mar-2022 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 2,701,000 | 0 |
| 28-Mar-2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,594,000 | 0 |
| 25-Mar-2022 | 1,100.00 | 1,145.00 | 1,080.00 | 1,095.00 | 3,946,000 | 0 |
| 24-Mar-2022 | 1,105.00 | 1,110.00 | 1,075.00 | 1,095.00 | 2,784,800 | 0 |
| 23-Mar-2022 | 1,105.00 | 1,105.00 | 1,070.00 | 1,100.00 | 2,228,900 | 0 |
| 22-Mar-2022 | 1,070.00 | 1,115.00 | 1,055.00 | 1,070.00 | 5,735,600 | 0 |
| 21-Mar-2022 | 1,115.00 | 1,135.00 | 1,050.00 | 1,065.00 | 6,116,500 | 0 |
| 18-Mar-2022 | 1,145.00 | 1,150.00 | 1,105.00 | 1,120.00 | 2,083,200 | 0 |
| 17-Mar-2022 | 1,130.00 | 1,170.00 | 1,095.00 | 1,145.00 | 4,226,000 | 0 |
| 16-Mar-2022 | 1,070.00 | 1,150.00 | 1,070.00 | 1,125.00 | 3,520,300 | 0 |
| 15-Mar-2022 | 1,110.00 | 1,130.00 | 1,055.00 | 1,065.00 | 2,814,500 | 0 |
| 14-Mar-2022 | 1,135.00 | 1,170.00 | 1,095.00 | 1,110.00 | 3,661,800 | 0 |
| 11-Mar-2022 | 1,135.00 | 1,190.00 | 1,120.00 | 1,130.00 | 5,539,900 | 0 |
| 10-Mar-2022 | 1,115.00 | 1,170.00 | 1,090.00 | 1,130.00 | 3,261,100 | 0 |