| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 109.00 | 113.00 | 109.00 | 111.00 | 216,400 | 0 |
| 11-Aug-2022 | 109.00 | 110.00 | 109.00 | 109.00 | 11,600 | 0 |
| 10-Aug-2022 | 104.00 | 113.00 | 104.00 | 109.00 | 48,400 | 0 |
| 09-Aug-2022 | 109.00 | 111.00 | 109.00 | 111.00 | 30,000 | 0 |
| 08-Aug-2022 | 104.00 | 113.00 | 104.00 | 110.00 | 97,900 | 0 |
| 05-Aug-2022 | 109.00 | 116.00 | 109.00 | 110.00 | 218,900 | 0 |
| 04-Aug-2022 | 109.00 | 118.00 | 109.00 | 110.00 | 652,800 | 0 |
| 03-Aug-2022 | 102.00 | 111.00 | 102.00 | 109.00 | 229,900 | 0 |
| 02-Aug-2022 | 104.00 | 118.00 | 104.00 | 108.00 | 260,000 | 0 |
| 01-Aug-2022 | 110.00 | 116.00 | 108.00 | 109.00 | 463,500 | 0 |
| 29-Jul-2022 | 114.00 | 114.00 | 112.00 | 112.00 | 243,500 | 0 |
| 28-Jul-2022 | 114.00 | 118.00 | 112.00 | 114.00 | 834,600 | 0 |
| 27-Jul-2022 | 114.00 | 118.00 | 112.00 | 114.00 | 912,300 | 0 |
| 26-Jul-2022 | 119.00 | 120.00 | 112.00 | 114.00 | 1,397,700 | 0 |
| 25-Jul-2022 | 102.00 | 134.00 | 101.00 | 117.00 | 14,915,000 | 0 |
| 22-Jul-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 36,000 | 0 |
| 21-Jul-2022 | 103.00 | 103.00 | 101.00 | 102.00 | 202,900 | 0 |
| 20-Jul-2022 | 104.00 | 105.00 | 101.00 | 103.00 | 468,200 | 0 |
| 19-Jul-2022 | 95.00 | 104.00 | 95.00 | 102.00 | 938,000 | 0 |
| 18-Jul-2022 | 105.00 | 105.00 | 98.00 | 99.00 | 1,350,700 | 0 |
| 15-Jul-2022 | 103.00 | 105.00 | 102.00 | 105.00 | 116,600 | 0 |
| 14-Jul-2022 | 102.00 | 104.00 | 102.00 | 103.00 | 92,200 | 0 |
| 13-Jul-2022 | 106.00 | 106.00 | 103.00 | 103.00 | 176,400 | 0 |
| 12-Jul-2022 | 106.00 | 107.00 | 102.00 | 107.00 | 245,600 | 0 |
| 11-Jul-2022 | 106.00 | 106.00 | 103.00 | 104.00 | 97,200 | 0 |
| 08-Jul-2022 | 102.00 | 106.00 | 102.00 | 105.00 | 715,400 | 0 |
| 07-Jul-2022 | 102.00 | 105.00 | 101.00 | 103.00 | 272,000 | 0 |
| 06-Jul-2022 | 103.00 | 104.00 | 101.00 | 102.00 | 211,900 | 0 |
| 05-Jul-2022 | 104.00 | 104.00 | 101.00 | 102.00 | 175,400 | 0 |
| 04-Jul-2022 | 103.00 | 107.00 | 101.00 | 104.00 | 275,600 | 0 |
| 01-Jul-2022 | 105.00 | 105.00 | 102.00 | 103.00 | 29,000 | 0 |
| 30-Jun-2022 | 106.00 | 107.00 | 104.00 | 105.00 | 193,100 | 0 |
| 29-Jun-2022 | 106.00 | 107.00 | 102.00 | 105.00 | 322,500 | 0 |
| 28-Jun-2022 | 106.00 | 108.00 | 102.00 | 106.00 | 1,102,400 | 0 |
| 27-Jun-2022 | 102.00 | 110.00 | 102.00 | 106.00 | 53,900 | 0 |
| 24-Jun-2022 | 103.00 | 110.00 | 103.00 | 108.00 | 854,600 | 0 |
| 23-Jun-2022 | 102.00 | 110.00 | 102.00 | 106.00 | 1,749,800 | 0 |
| 22-Jun-2022 | 102.00 | 106.00 | 102.00 | 102.00 | 739,300 | 0 |
| 21-Jun-2022 | 103.00 | 103.00 | 102.00 | 103.00 | 70,700 | 0 |
| 20-Jun-2022 | 103.00 | 103.00 | 102.00 | 103.00 | 63,400 | 0 |
| 17-Jun-2022 | 103.00 | 105.00 | 102.00 | 103.00 | 100,200 | 0 |
| 16-Jun-2022 | 102.00 | 105.00 | 102.00 | 103.00 | 354,200 | 0 |
| 15-Jun-2022 | 98.00 | 106.00 | 98.00 | 102.00 | 168,800 | 0 |
| 14-Jun-2022 | 95.00 | 105.00 | 95.00 | 104.00 | 1,442,100 | 0 |
| 13-Jun-2022 | 102.00 | 104.00 | 100.00 | 102.00 | 238,200 | 0 |
| 10-Jun-2022 | 103.00 | 105.00 | 100.00 | 104.00 | 1,030,300 | 0 |
| 09-Jun-2022 | 104.00 | 108.00 | 103.00 | 103.00 | 2,718,000 | 0 |
| 08-Jun-2022 | 104.00 | 105.00 | 104.00 | 104.00 | 185,800 | 0 |
| 07-Jun-2022 | 105.00 | 106.00 | 104.00 | 105.00 | 243,400 | 0 |
| 06-Jun-2022 | 104.00 | 106.00 | 103.00 | 105.00 | 348,600 | 0 |
| 03-Jun-2022 | 106.00 | 106.00 | 103.00 | 104.00 | 911,900 | 0 |
| 02-Jun-2022 | 107.00 | 107.00 | 105.00 | 106.00 | 451,000 | 0 |
| 31-May-2022 | 107.00 | 108.00 | 105.00 | 106.00 | 1,298,300 | 0 |
| 30-May-2022 | 106.00 | 109.00 | 103.00 | 107.00 | 1,514,900 | 0 |
| 27-May-2022 | 107.00 | 112.00 | 107.00 | 107.00 | 31,399,500 | 0 |
| 25-May-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 9,316,400 | 0 |
| 24-May-2022 | 129.00 | 129.00 | 123.00 | 123.00 | 325,100 | 0 |
| 23-May-2022 | 106.00 | 135.00 | 102.00 | 132.00 | 939,200 | 0 |
| 20-May-2022 | 104.00 | 107.00 | 103.00 | 106.00 | 155,200 | 0 |
| 19-May-2022 | 103.00 | 105.00 | 103.00 | 104.00 | 72,500 | 0 |
| 18-May-2022 | 104.00 | 105.00 | 103.00 | 104.00 | 52,000 | 0 |
| 17-May-2022 | 103.00 | 108.00 | 103.00 | 104.00 | 131,600 | 0 |
| 13-May-2022 | 106.00 | 107.00 | 104.00 | 104.00 | 125,100 | 0 |
| 12-May-2022 | 102.00 | 107.00 | 102.00 | 107.00 | 384,400 | 0 |
| 11-May-2022 | 107.00 | 113.00 | 107.00 | 108.00 | 1,888,100 | 0 |
| 10-May-2022 | 109.00 | 117.00 | 109.00 | 109.00 | 65,900 | 0 |
| 09-May-2022 | 109.00 | 110.00 | 108.00 | 109.00 | 163,600 | 0 |
| 28-Apr-2022 | 109.00 | 113.00 | 109.00 | 109.00 | 56,100 | 0 |
| 27-Apr-2022 | 112.00 | 112.00 | 107.00 | 108.00 | 1,395,500 | 0 |
| 26-Apr-2022 | 118.00 | 118.00 | 107.00 | 112.00 | 926,900 | 0 |
| 25-Apr-2022 | 119.00 | 119.00 | 115.00 | 115.00 | 1,100,800 | 0 |
| 22-Apr-2022 | 117.00 | 119.00 | 117.00 | 119.00 | 1,803,200 | 0 |
| 21-Apr-2022 | 117.00 | 117.00 | 115.00 | 117.00 | 1,788,400 | 0 |
| 20-Apr-2022 | 119.00 | 119.00 | 115.00 | 117.00 | 2,088,000 | 0 |
| 19-Apr-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 486,800 | 0 |
| 18-Apr-2022 | 117.00 | 119.00 | 116.00 | 118.00 | 3,734,400 | 0 |
| 14-Apr-2022 | 117.00 | 120.00 | 113.00 | 117.00 | 1,811,800 | 0 |
| 13-Apr-2022 | 119.00 | 119.00 | 116.00 | 117.00 | 2,138,800 | 0 |
| 12-Apr-2022 | 122.00 | 123.00 | 118.00 | 119.00 | 305,900 | 0 |
| 11-Apr-2022 | 119.00 | 125.00 | 119.00 | 121.00 | 10,276,600 | 0 |
| 08-Apr-2022 | 120.00 | 120.00 | 117.00 | 118.00 | 2,196,100 | 0 |
| 07-Apr-2022 | 120.00 | 122.00 | 120.00 | 120.00 | 87,100 | 0 |
| 06-Apr-2022 | 120.00 | 123.00 | 119.00 | 120.00 | 161,300 | 0 |
| 05-Apr-2022 | 119.00 | 124.00 | 118.00 | 120.00 | 1,196,400 | 0 |
| 04-Apr-2022 | 123.00 | 125.00 | 116.00 | 119.00 | 1,088,100 | 0 |
| 01-Apr-2022 | 123.00 | 124.00 | 122.00 | 122.00 | 76,800 | 0 |
| 31-Mar-2022 | 125.00 | 125.00 | 123.00 | 124.00 | 122,700 | 0 |
| 30-Mar-2022 | 125.00 | 127.00 | 121.00 | 125.00 | 149,900 | 0 |
| 29-Mar-2022 | 122.00 | 126.00 | 122.00 | 124.00 | 51,300 | 0 |
| 28-Mar-2022 | 122.00 | 123.00 | 121.00 | 122.00 | 96,900 | 0 |
| 25-Mar-2022 | 123.00 | 124.00 | 121.00 | 122.00 | 155,300 | 0 |
| 24-Mar-2022 | 124.00 | 125.00 | 123.00 | 123.00 | 246,800 | 0 |
| 23-Mar-2022 | 126.00 | 126.00 | 125.00 | 126.00 | 137,400 | 0 |
| 22-Mar-2022 | 127.00 | 129.00 | 125.00 | 126.00 | 78,400 | 0 |
| 21-Mar-2022 | 127.00 | 128.00 | 127.00 | 127.00 | 226,600 | 0 |
| 18-Mar-2022 | 132.00 | 132.00 | 126.00 | 127.00 | 980,600 | 0 |
| 17-Mar-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 10,134,300 | 0 |
| 16-Mar-2022 | 127.00 | 134.00 | 126.00 | 131.00 | 16,341,100 | 0 |
| 15-Mar-2022 | 124.00 | 129.00 | 121.00 | 127.00 | 2,803,800 | 0 |
| 14-Mar-2022 | 120.00 | 129.00 | 120.00 | 129.00 | 2,265,300 | 0 |