| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 400.00 | 404.00 | 382.00 | 396.00 | 9,294,800 | 0 |
| 09-Aug-2022 | 412.00 | 418.00 | 400.00 | 400.00 | 12,923,300 | 0 |
| 08-Aug-2022 | 388.00 | 410.00 | 388.00 | 410.00 | 61,260,500 | 0 |
| 05-Aug-2022 | 382.00 | 392.00 | 382.00 | 386.00 | 7,063,200 | 0 |
| 04-Aug-2022 | 376.00 | 398.00 | 370.00 | 378.00 | 9,513,900 | 0 |
| 03-Aug-2022 | 376.00 | 388.00 | 368.00 | 376.00 | 3,905,100 | 0 |
| 02-Aug-2022 | 362.00 | 400.00 | 360.00 | 374.00 | 21,439,300 | 0 |
| 01-Aug-2022 | 390.00 | 394.00 | 360.00 | 372.00 | 15,925,100 | 0 |
| 29-Jul-2022 | 382.00 | 394.00 | 366.00 | 386.00 | 5,977,600 | 0 |
| 28-Jul-2022 | 402.00 | 406.00 | 378.00 | 382.00 | 22,161,000 | 0 |
| 27-Jul-2022 | 420.00 | 420.00 | 400.00 | 402.00 | 7,940,900 | 0 |
| 26-Jul-2022 | 418.00 | 438.00 | 390.00 | 418.00 | 33,535,100 | 0 |
| 25-Jul-2022 | 370.00 | 448.00 | 364.00 | 418.00 | 82,870,800 | 0 |
| 22-Jul-2022 | 320.00 | 384.00 | 316.00 | 370.00 | 40,716,500 | 0 |
| 21-Jul-2022 | 300.00 | 328.00 | 298.00 | 320.00 | 13,802,400 | 0 |
| 20-Jul-2022 | 302.00 | 312.00 | 290.00 | 300.00 | 6,116,600 | 0 |
| 19-Jul-2022 | 306.00 | 322.00 | 298.00 | 302.00 | 6,481,900 | 0 |
| 18-Jul-2022 | 306.00 | 352.00 | 296.00 | 300.00 | 14,104,400 | 0 |
| 15-Jul-2022 | 266.00 | 306.00 | 264.00 | 300.00 | 15,310,400 | 0 |
| 14-Jul-2022 | 266.00 | 268.00 | 260.00 | 264.00 | 590,100 | 0 |
| 13-Jul-2022 | 272.00 | 276.00 | 260.00 | 268.00 | 1,355,300 | 0 |
| 12-Jul-2022 | 266.00 | 272.00 | 260.00 | 266.00 | 1,809,300 | 0 |
| 11-Jul-2022 | 268.00 | 268.00 | 258.00 | 260.00 | 970,800 | 0 |
| 08-Jul-2022 | 260.00 | 270.00 | 260.00 | 262.00 | 2,772,100 | 0 |
| 07-Jul-2022 | 260.00 | 264.00 | 250.00 | 258.00 | 734,300 | 0 |
| 06-Jul-2022 | 266.00 | 274.00 | 248.00 | 260.00 | 2,574,100 | 0 |
| 05-Jul-2022 | 280.00 | 280.00 | 252.00 | 266.00 | 1,646,900 | 0 |
| 04-Jul-2022 | 280.00 | 280.00 | 262.00 | 264.00 | 4,392,400 | 0 |
| 01-Jul-2022 | 304.00 | 304.00 | 280.00 | 280.00 | 6,757,700 | 0 |
| 30-Jun-2022 | 308.00 | 310.00 | 300.00 | 300.00 | 1,707,400 | 0 |
| 29-Jun-2022 | 302.00 | 310.00 | 300.00 | 304.00 | 1,951,600 | 0 |
| 28-Jun-2022 | 306.00 | 306.00 | 296.00 | 302.00 | 1,381,300 | 0 |
| 27-Jun-2022 | 288.00 | 308.00 | 288.00 | 300.00 | 2,025,200 | 0 |
| 24-Jun-2022 | 302.00 | 308.00 | 298.00 | 298.00 | 6,186,900 | 0 |
| 23-Jun-2022 | 306.00 | 312.00 | 302.00 | 302.00 | 1,131,800 | 0 |
| 22-Jun-2022 | 310.00 | 314.00 | 300.00 | 306.00 | 1,959,500 | 0 |
| 21-Jun-2022 | 302.00 | 312.00 | 300.00 | 310.00 | 1,700,200 | 0 |
| 20-Jun-2022 | 326.00 | 332.00 | 304.00 | 304.00 | 9,073,300 | 0 |
| 17-Jun-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 1,164,400 | 0 |
| 16-Jun-2022 | 324.00 | 336.00 | 324.00 | 332.00 | 1,723,700 | 0 |
| 15-Jun-2022 | 330.00 | 344.00 | 322.00 | 324.00 | 3,973,000 | 0 |
| 14-Jun-2022 | 340.00 | 344.00 | 330.00 | 332.00 | 1,631,400 | 0 |
| 13-Jun-2022 | 356.00 | 356.00 | 338.00 | 340.00 | 4,430,800 | 0 |
| 10-Jun-2022 | 372.00 | 376.00 | 354.00 | 362.00 | 2,866,200 | 0 |
| 09-Jun-2022 | 350.00 | 370.00 | 350.00 | 370.00 | 3,284,700 | 0 |
| 08-Jun-2022 | 366.00 | 366.00 | 350.00 | 350.00 | 1,609,800 | 0 |
| 07-Jun-2022 | 372.00 | 376.00 | 356.00 | 360.00 | 4,680,600 | 0 |
| 06-Jun-2022 | 384.00 | 390.00 | 370.00 | 372.00 | 2,652,400 | 0 |
| 03-Jun-2022 | 404.00 | 410.00 | 376.00 | 384.00 | 13,675,600 | 0 |
| 02-Jun-2022 | 378.00 | 398.00 | 370.00 | 398.00 | 6,347,900 | 0 |
| 31-May-2022 | 364.00 | 382.00 | 362.00 | 378.00 | 9,496,100 | 0 |
| 30-May-2022 | 350.00 | 364.00 | 348.00 | 360.00 | 1,996,200 | 0 |
| 27-May-2022 | 330.00 | 360.00 | 330.00 | 348.00 | 5,486,900 | 0 |
| 25-May-2022 | 328.00 | 336.00 | 326.00 | 328.00 | 2,617,800 | 0 |
| 24-May-2022 | 346.00 | 346.00 | 322.00 | 324.00 | 5,511,000 | 0 |
| 23-May-2022 | 360.00 | 368.00 | 346.00 | 346.00 | 1,844,400 | 0 |
| 20-May-2022 | 364.00 | 372.00 | 350.00 | 360.00 | 2,179,900 | 0 |
| 19-May-2022 | 358.00 | 362.00 | 348.00 | 354.00 | 2,329,300 | 0 |
| 18-May-2022 | 366.00 | 374.00 | 356.00 | 368.00 | 4,463,800 | 0 |
| 17-May-2022 | 326.00 | 376.00 | 326.00 | 364.00 | 8,422,000 | 0 |
| 13-May-2022 | 316.00 | 328.00 | 308.00 | 326.00 | 4,174,600 | 0 |
| 12-May-2022 | 338.00 | 340.00 | 316.00 | 316.00 | 14,175,300 | 0 |
| 11-May-2022 | 342.00 | 350.00 | 330.00 | 338.00 | 1,631,100 | 0 |
| 10-May-2022 | 364.00 | 386.00 | 336.00 | 342.00 | 23,382,000 | 0 |
| 09-May-2022 | 382.00 | 382.00 | 360.00 | 360.00 | 8,811,300 | 0 |
| 28-Apr-2022 | 384.00 | 386.00 | 372.00 | 386.00 | 5,075,100 | 0 |
| 27-Apr-2022 | 386.00 | 390.00 | 372.00 | 384.00 | 5,438,300 | 0 |
| 26-Apr-2022 | 402.00 | 402.00 | 384.00 | 386.00 | 5,705,900 | 0 |
| 25-Apr-2022 | 426.00 | 428.00 | 400.00 | 400.00 | 54,220,200 | 0 |
| 22-Apr-2022 | 426.00 | 444.00 | 408.00 | 428.00 | 23,951,000 | 0 |
| 21-Apr-2022 | 392.00 | 432.00 | 392.00 | 426.00 | 25,896,900 | 0 |
| 20-Apr-2022 | 392.00 | 402.00 | 382.00 | 392.00 | 19,074,700 | 0 |
| 19-Apr-2022 | 410.00 | 410.00 | 380.00 | 392.00 | 15,708,500 | 0 |
| 18-Apr-2022 | 394.00 | 420.00 | 390.00 | 408.00 | 11,046,900 | 0 |
| 14-Apr-2022 | 386.00 | 400.00 | 378.00 | 394.00 | 8,464,000 | 0 |
| 13-Apr-2022 | 390.00 | 396.00 | 386.00 | 386.00 | 3,795,400 | 0 |
| 12-Apr-2022 | 406.00 | 408.00 | 378.00 | 388.00 | 18,083,900 | 0 |
| 11-Apr-2022 | 424.00 | 424.00 | 406.00 | 406.00 | 8,351,200 | 0 |
| 08-Apr-2022 | 418.00 | 428.00 | 408.00 | 426.00 | 8,672,200 | 0 |
| 07-Apr-2022 | 422.00 | 426.00 | 402.00 | 418.00 | 15,256,900 | 0 |
| 06-Apr-2022 | 438.00 | 438.00 | 422.00 | 422.00 | 9,841,400 | 0 |
| 05-Apr-2022 | 434.00 | 440.00 | 430.00 | 436.00 | 6,740,400 | 0 |
| 04-Apr-2022 | 434.00 | 438.00 | 422.00 | 430.00 | 7,483,700 | 0 |
| 01-Apr-2022 | 436.00 | 438.00 | 426.00 | 430.00 | 4,712,100 | 0 |
| 31-Mar-2022 | 430.00 | 440.00 | 426.00 | 438.00 | 4,990,900 | 0 |
| 30-Mar-2022 | 432.00 | 442.00 | 428.00 | 430.00 | 4,565,200 | 0 |
| 29-Mar-2022 | 442.00 | 452.00 | 430.00 | 432.00 | 8,767,500 | 0 |
| 28-Mar-2022 | 464.00 | 470.00 | 430.00 | 442.00 | 19,420,100 | 0 |
| 25-Mar-2022 | 470.00 | 505.00 | 452.00 | 462.00 | 74,651,500 | 0 |
| 24-Mar-2022 | 468.00 | 488.00 | 454.00 | 468.00 | 14,058,400 | 0 |
| 23-Mar-2022 | 462.00 | 466.00 | 452.00 | 466.00 | 7,587,800 | 0 |
| 22-Mar-2022 | 464.00 | 478.00 | 454.00 | 458.00 | 7,795,600 | 0 |
| 21-Mar-2022 | 442.00 | 464.00 | 438.00 | 464.00 | 7,727,100 | 0 |
| 18-Mar-2022 | 450.00 | 452.00 | 432.00 | 442.00 | 7,102,600 | 0 |
| 17-Mar-2022 | 450.00 | 476.00 | 440.00 | 448.00 | 17,915,600 | 0 |
| 16-Mar-2022 | 442.00 | 450.00 | 436.00 | 448.00 | 9,205,100 | 0 |
| 15-Mar-2022 | 434.00 | 446.00 | 428.00 | 442.00 | 11,951,800 | 0 |
| 14-Mar-2022 | 450.00 | 456.00 | 426.00 | 430.00 | 7,230,000 | 0 |
| 11-Mar-2022 | 424.00 | 452.00 | 416.00 | 450.00 | 8,898,000 | 0 |
| 10-Mar-2022 | 440.00 | 444.00 | 422.00 | 428.00 | 5,711,500 | 0 |