| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 374.00 | 374.00 | 366.00 | 372.00 | 224,700 | 0 |
| 16-Aug-2022 | 376.00 | 376.00 | 366.00 | 370.00 | 323,000 | 0 |
| 15-Aug-2022 | 384.00 | 384.00 | 370.00 | 376.00 | 454,500 | 0 |
| 12-Aug-2022 | 386.00 | 386.00 | 380.00 | 384.00 | 52,800 | 0 |
| 11-Aug-2022 | 380.00 | 390.00 | 376.00 | 386.00 | 378,600 | 0 |
| 10-Aug-2022 | 384.00 | 384.00 | 378.00 | 380.00 | 242,300 | 0 |
| 09-Aug-2022 | 382.00 | 394.00 | 382.00 | 384.00 | 60,900 | 0 |
| 08-Aug-2022 | 390.00 | 404.00 | 382.00 | 384.00 | 490,400 | 0 |
| 05-Aug-2022 | 380.00 | 390.00 | 380.00 | 382.00 | 217,000 | 0 |
| 04-Aug-2022 | 384.00 | 398.00 | 380.00 | 380.00 | 183,500 | 0 |
| 03-Aug-2022 | 392.00 | 392.00 | 382.00 | 382.00 | 172,400 | 0 |
| 02-Aug-2022 | 402.00 | 408.00 | 380.00 | 386.00 | 408,500 | 0 |
| 01-Aug-2022 | 404.00 | 412.00 | 400.00 | 402.00 | 132,000 | 0 |
| 29-Jul-2022 | 406.00 | 416.00 | 404.00 | 404.00 | 152,300 | 0 |
| 28-Jul-2022 | 404.00 | 416.00 | 402.00 | 406.00 | 198,900 | 0 |
| 27-Jul-2022 | 406.00 | 416.00 | 402.00 | 404.00 | 177,200 | 0 |
| 26-Jul-2022 | 406.00 | 420.00 | 406.00 | 406.00 | 304,700 | 0 |
| 25-Jul-2022 | 410.00 | 414.00 | 406.00 | 406.00 | 40,300 | 0 |
| 22-Jul-2022 | 406.00 | 416.00 | 406.00 | 408.00 | 226,700 | 0 |
| 21-Jul-2022 | 416.00 | 416.00 | 406.00 | 406.00 | 129,300 | 0 |
| 20-Jul-2022 | 408.00 | 416.00 | 404.00 | 414.00 | 306,700 | 0 |
| 19-Jul-2022 | 404.00 | 418.00 | 402.00 | 408.00 | 224,200 | 0 |
| 18-Jul-2022 | 404.00 | 420.00 | 400.00 | 404.00 | 470,500 | 0 |
| 15-Jul-2022 | 404.00 | 418.00 | 404.00 | 404.00 | 127,700 | 0 |
| 14-Jul-2022 | 396.00 | 420.00 | 396.00 | 404.00 | 135,400 | 0 |
| 13-Jul-2022 | 420.00 | 420.00 | 404.00 | 404.00 | 163,800 | 0 |
| 12-Jul-2022 | 402.00 | 426.00 | 402.00 | 416.00 | 806,000 | 0 |
| 11-Jul-2022 | 390.00 | 416.00 | 390.00 | 400.00 | 708,200 | 0 |
| 08-Jul-2022 | 390.00 | 396.00 | 386.00 | 388.00 | 242,100 | 0 |
| 07-Jul-2022 | 414.00 | 414.00 | 386.00 | 396.00 | 603,000 | 0 |
| 06-Jul-2022 | 394.00 | 412.00 | 374.00 | 412.00 | 577,800 | 0 |
| 05-Jul-2022 | 398.00 | 402.00 | 390.00 | 394.00 | 270,100 | 0 |
| 04-Jul-2022 | 420.00 | 426.00 | 386.00 | 398.00 | 551,600 | 0 |
| 01-Jul-2022 | 408.00 | 430.00 | 408.00 | 410.00 | 264,600 | 0 |
| 30-Jun-2022 | 428.00 | 434.00 | 406.00 | 410.00 | 630,500 | 0 |
| 29-Jun-2022 | 388.00 | 466.00 | 388.00 | 428.00 | 1,896,400 | 0 |
| 28-Jun-2022 | 396.00 | 398.00 | 382.00 | 388.00 | 639,000 | 0 |
| 27-Jun-2022 | 410.00 | 414.00 | 392.00 | 394.00 | 805,000 | 0 |
| 24-Jun-2022 | 418.00 | 424.00 | 406.00 | 408.00 | 382,900 | 0 |
| 23-Jun-2022 | 434.00 | 434.00 | 414.00 | 416.00 | 303,600 | 0 |
| 22-Jun-2022 | 452.00 | 452.00 | 428.00 | 428.00 | 839,100 | 0 |
| 21-Jun-2022 | 418.00 | 478.00 | 408.00 | 448.00 | 4,937,200 | 0 |
| 20-Jun-2022 | 418.00 | 424.00 | 400.00 | 418.00 | 2,765,500 | 0 |
| 17-Jun-2022 | 434.00 | 442.00 | 412.00 | 418.00 | 6,810,200 | 0 |
| 16-Jun-2022 | 436.00 | 450.00 | 418.00 | 432.00 | 6,951,900 | 0 |
| 15-Jun-2022 | 444.00 | 464.00 | 436.00 | 436.00 | 10,764,200 | 0 |
| 14-Jun-2022 | 456.00 | 462.00 | 436.00 | 444.00 | 9,108,700 | 0 |
| 13-Jun-2022 | 484.00 | 490.00 | 454.00 | 456.00 | 7,657,000 | 0 |
| 10-Jun-2022 | 468.00 | 505.00 | 456.00 | 482.00 | 11,333,600 | 0 |
| 09-Jun-2022 | 486.00 | 492.00 | 464.00 | 470.00 | 8,648,600 | 0 |
| 08-Jun-2022 | 496.00 | 520.00 | 474.00 | 480.00 | 9,318,000 | 0 |
| 07-Jun-2022 | 494.00 | 555.00 | 490.00 | 494.00 | 9,165,500 | 0 |
| 06-Jun-2022 | 555.00 | 560.00 | 494.00 | 494.00 | 9,428,100 | 0 |
| 03-Jun-2022 | 540.00 | 570.00 | 474.00 | 530.00 | 1,456,600 | 0 |
| 02-Jun-2022 | 600.00 | 640.00 | 505.00 | 505.00 | 8,503,400 | 0 |
| 31-May-2022 | 432.00 | 540.00 | 408.00 | 540.00 | 5,938,300 | 0 |
| 30-May-2022 | 450.00 | 464.00 | 432.00 | 432.00 | 1,102,300 | 0 |
| 27-May-2022 | 482.00 | 498.00 | 464.00 | 464.00 | 727,300 | 0 |
| 25-May-2022 | 530.00 | 530.00 | 498.00 | 498.00 | 401,200 | 0 |
| 24-May-2022 | 615.00 | 695.00 | 535.00 | 535.00 | 14,498,000 | 0 |
| 23-May-2022 | 488.00 | 575.00 | 470.00 | 575.00 | 11,983,400 | 0 |
| 20-May-2022 | 370.00 | 462.00 | 370.00 | 462.00 | 10,492,700 | 0 |
| 19-May-2022 | 330.00 | 370.00 | 320.00 | 370.00 | 12,268,000 | 0 |
| 18-May-2022 | 338.00 | 340.00 | 326.00 | 330.00 | 9,391,200 | 0 |
| 17-May-2022 | 330.00 | 350.00 | 322.00 | 324.00 | 9,056,900 | 0 |
| 13-May-2022 | 354.00 | 382.00 | 330.00 | 330.00 | 5,915,300 | 0 |
| 12-May-2022 | 380.00 | 388.00 | 354.00 | 354.00 | 9,621,700 | 0 |
| 11-May-2022 | 398.00 | 410.00 | 380.00 | 380.00 | 9,640,500 | 0 |
| 10-May-2022 | 432.00 | 440.00 | 402.00 | 402.00 | 7,060,700 | 0 |
| 09-May-2022 | 460.00 | 472.00 | 430.00 | 432.00 | 7,447,900 | 0 |
| 28-Apr-2022 | 456.00 | 484.00 | 448.00 | 460.00 | 6,975,800 | 0 |
| 27-Apr-2022 | 456.00 | 462.00 | 440.00 | 456.00 | 7,183,900 | 0 |
| 26-Apr-2022 | 488.00 | 488.00 | 452.00 | 456.00 | 4,470,900 | 0 |
| 25-Apr-2022 | 480.00 | 490.00 | 446.00 | 486.00 | 4,234,300 | 0 |
| 22-Apr-2022 | 505.00 | 520.00 | 478.00 | 478.00 | 6,656,700 | 0 |
| 21-Apr-2022 | 520.00 | 530.00 | 498.00 | 498.00 | 3,730,200 | 0 |
| 20-Apr-2022 | 530.00 | 545.00 | 515.00 | 520.00 | 7,681,800 | 0 |
| 19-Apr-2022 | 550.00 | 555.00 | 525.00 | 530.00 | 5,614,900 | 0 |
| 18-Apr-2022 | 560.00 | 565.00 | 545.00 | 550.00 | 12,005,700 | 0 |
| 14-Apr-2022 | 565.00 | 585.00 | 555.00 | 560.00 | 4,088,700 | 0 |
| 13-Apr-2022 | 555.00 | 565.00 | 545.00 | 565.00 | 1,319,800 | 0 |
| 12-Apr-2022 | 550.00 | 580.00 | 545.00 | 550.00 | 36,932,000 | 0 |
| 11-Apr-2022 | 555.00 | 585.00 | 545.00 | 550.00 | 13,556,800 | 0 |
| 08-Apr-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 141,300 | 0 |
| 07-Apr-2022 | 560.00 | 565.00 | 545.00 | 550.00 | 195,100 | 0 |
| 06-Apr-2022 | 555.00 | 575.00 | 550.00 | 560.00 | 1,218,600 | 0 |
| 05-Apr-2022 | 560.00 | 565.00 | 545.00 | 555.00 | 186,500 | 0 |
| 04-Apr-2022 | 575.00 | 585.00 | 555.00 | 555.00 | 430,200 | 0 |
| 01-Apr-2022 | 585.00 | 590.00 | 575.00 | 575.00 | 282,100 | 0 |
| 31-Mar-2022 | 565.00 | 620.00 | 555.00 | 580.00 | 13,707,300 | 0 |
| 30-Mar-2022 | 590.00 | 595.00 | 560.00 | 560.00 | 1,599,800 | 0 |
| 29-Mar-2022 | 550.00 | 605.00 | 550.00 | 585.00 | 5,936,700 | 0 |
| 28-Mar-2022 | 570.00 | 575.00 | 550.00 | 555.00 | 10,675,600 | 0 |
| 25-Mar-2022 | 595.00 | 595.00 | 560.00 | 570.00 | 11,685,800 | 0 |
| 24-Mar-2022 | 590.00 | 620.00 | 575.00 | 590.00 | 14,872,700 | 0 |
| 23-Mar-2022 | 610.00 | 620.00 | 590.00 | 590.00 | 11,291,500 | 0 |
| 22-Mar-2022 | 595.00 | 620.00 | 580.00 | 610.00 | 6,647,900 | 0 |
| 21-Mar-2022 | 615.00 | 635.00 | 595.00 | 600.00 | 9,649,500 | 0 |
| 18-Mar-2022 | 650.00 | 650.00 | 610.00 | 615.00 | 1,252,900 | 0 |
| 17-Mar-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 397,900 | 0 |