| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 354.00 | 358.00 | 352.00 | 358.00 | 1,591,600 | 0 |
| 09-Aug-2022 | 368.00 | 370.00 | 350.00 | 354.00 | 1,134,200 | 0 |
| 08-Aug-2022 | 366.00 | 372.00 | 358.00 | 358.00 | 1,219,400 | 0 |
| 05-Aug-2022 | 364.00 | 370.00 | 362.00 | 366.00 | 1,332,100 | 0 |
| 04-Aug-2022 | 356.00 | 366.00 | 354.00 | 364.00 | 1,653,600 | 0 |
| 03-Aug-2022 | 364.00 | 364.00 | 352.00 | 354.00 | 1,353,500 | 0 |
| 02-Aug-2022 | 372.00 | 372.00 | 364.00 | 364.00 | 1,335,300 | 0 |
| 01-Aug-2022 | 380.00 | 380.00 | 368.00 | 370.00 | 1,465,900 | 0 |
| 29-Jul-2022 | 376.00 | 382.00 | 376.00 | 378.00 | 3,818,000 | 0 |
| 28-Jul-2022 | 378.00 | 382.00 | 370.00 | 376.00 | 1,691,200 | 0 |
| 27-Jul-2022 | 384.00 | 384.00 | 374.00 | 374.00 | 1,257,800 | 0 |
| 26-Jul-2022 | 380.00 | 380.00 | 372.00 | 374.00 | 1,339,600 | 0 |
| 25-Jul-2022 | 384.00 | 388.00 | 370.00 | 370.00 | 1,612,800 | 0 |
| 22-Jul-2022 | 374.00 | 386.00 | 374.00 | 386.00 | 1,653,400 | 0 |
| 21-Jul-2022 | 368.00 | 376.00 | 368.00 | 370.00 | 1,304,200 | 0 |
| 20-Jul-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 891,600 | 0 |
| 19-Jul-2022 | 374.00 | 374.00 | 364.00 | 370.00 | 1,298,600 | 0 |
| 18-Jul-2022 | 374.00 | 382.00 | 366.00 | 376.00 | 1,555,800 | 0 |
| 15-Jul-2022 | 368.00 | 382.00 | 366.00 | 366.00 | 1,592,600 | 0 |
| 14-Jul-2022 | 372.00 | 378.00 | 368.00 | 368.00 | 1,199,900 | 0 |
| 13-Jul-2022 | 376.00 | 376.00 | 372.00 | 374.00 | 884,300 | 0 |
| 12-Jul-2022 | 372.00 | 384.00 | 372.00 | 376.00 | 1,234,200 | 0 |
| 11-Jul-2022 | 380.00 | 386.00 | 372.00 | 372.00 | 1,230,200 | 0 |
| 08-Jul-2022 | 388.00 | 388.00 | 378.00 | 380.00 | 1,065,600 | 0 |
| 07-Jul-2022 | 390.00 | 400.00 | 382.00 | 388.00 | 758,900 | 0 |
| 06-Jul-2022 | 380.00 | 400.00 | 360.00 | 388.00 | 721,300 | 0 |
| 05-Jul-2022 | 370.00 | 390.00 | 356.00 | 380.00 | 1,461,300 | 0 |
| 04-Jul-2022 | 376.00 | 376.00 | 350.00 | 360.00 | 1,448,200 | 0 |
| 01-Jul-2022 | 384.00 | 390.00 | 372.00 | 376.00 | 1,025,600 | 0 |
| 30-Jun-2022 | 388.00 | 388.00 | 374.00 | 380.00 | 1,242,300 | 0 |
| 29-Jun-2022 | 386.00 | 390.00 | 384.00 | 386.00 | 1,431,400 | 0 |
| 28-Jun-2022 | 390.00 | 390.00 | 384.00 | 386.00 | 1,284,300 | 0 |
| 27-Jun-2022 | 386.00 | 390.00 | 380.00 | 388.00 | 1,033,700 | 0 |
| 24-Jun-2022 | 376.00 | 390.00 | 376.00 | 386.00 | 1,418,700 | 0 |
| 23-Jun-2022 | 388.00 | 388.00 | 376.00 | 378.00 | 1,477,200 | 0 |
| 22-Jun-2022 | 404.00 | 408.00 | 386.00 | 386.00 | 1,120,800 | 0 |
| 21-Jun-2022 | 400.00 | 404.00 | 400.00 | 402.00 | 1,654,100 | 0 |
| 20-Jun-2022 | 406.00 | 408.00 | 394.00 | 400.00 | 1,163,200 | 0 |
| 17-Jun-2022 | 402.00 | 406.00 | 400.00 | 406.00 | 1,210,100 | 0 |
| 16-Jun-2022 | 398.00 | 402.00 | 390.00 | 402.00 | 1,983,000 | 0 |
| 15-Jun-2022 | 400.00 | 406.00 | 388.00 | 394.00 | 1,297,800 | 0 |
| 14-Jun-2022 | 390.00 | 406.00 | 390.00 | 394.00 | 1,093,000 | 0 |
| 13-Jun-2022 | 396.00 | 396.00 | 390.00 | 392.00 | 1,358,400 | 0 |
| 10-Jun-2022 | 396.00 | 402.00 | 394.00 | 396.00 | 1,092,400 | 0 |
| 09-Jun-2022 | 398.00 | 400.00 | 392.00 | 394.00 | 1,075,400 | 0 |
| 08-Jun-2022 | 400.00 | 404.00 | 396.00 | 398.00 | 1,811,600 | 0 |
| 07-Jun-2022 | 406.00 | 416.00 | 398.00 | 400.00 | 1,235,500 | 0 |
| 06-Jun-2022 | 404.00 | 416.00 | 400.00 | 402.00 | 1,107,100 | 0 |
| 03-Jun-2022 | 402.00 | 420.00 | 400.00 | 400.00 | 1,960,800 | 0 |
| 02-Jun-2022 | 408.00 | 408.00 | 398.00 | 402.00 | 1,328,800 | 0 |
| 31-May-2022 | 400.00 | 412.00 | 396.00 | 408.00 | 1,053,500 | 0 |
| 30-May-2022 | 396.00 | 430.00 | 394.00 | 400.00 | 932,500 | 0 |
| 27-May-2022 | 398.00 | 400.00 | 394.00 | 396.00 | 1,571,000 | 0 |
| 25-May-2022 | 396.00 | 400.00 | 394.00 | 398.00 | 972,200 | 0 |
| 24-May-2022 | 400.00 | 400.00 | 396.00 | 396.00 | 1,055,100 | 0 |
| 23-May-2022 | 404.00 | 420.00 | 398.00 | 404.00 | 1,244,900 | 0 |
| 20-May-2022 | 394.00 | 404.00 | 390.00 | 398.00 | 1,350,700 | 0 |
| 19-May-2022 | 392.00 | 400.00 | 382.00 | 394.00 | 1,298,400 | 0 |
| 18-May-2022 | 388.00 | 396.00 | 388.00 | 392.00 | 1,183,400 | 0 |
| 17-May-2022 | 396.00 | 396.00 | 370.00 | 388.00 | 1,311,400 | 0 |
| 13-May-2022 | 422.00 | 422.00 | 394.00 | 396.00 | 2,086,900 | 0 |
| 12-May-2022 | 434.00 | 458.00 | 420.00 | 422.00 | 1,688,200 | 0 |
| 11-May-2022 | 420.00 | 448.00 | 410.00 | 430.00 | 2,473,500 | 0 |
| 10-May-2022 | 414.00 | 420.00 | 400.00 | 418.00 | 2,293,900 | 0 |
| 09-May-2022 | 406.00 | 418.00 | 400.00 | 406.00 | 1,269,600 | 0 |
| 28-Apr-2022 | 406.00 | 418.00 | 404.00 | 408.00 | 1,009,100 | 0 |
| 27-Apr-2022 | 412.00 | 420.00 | 404.00 | 406.00 | 110,700 | 0 |
| 26-Apr-2022 | 404.00 | 416.00 | 404.00 | 406.00 | 135,100 | 0 |
| 25-Apr-2022 | 404.00 | 404.00 | 398.00 | 402.00 | 219,300 | 0 |
| 22-Apr-2022 | 398.00 | 404.00 | 398.00 | 404.00 | 219,600 | 0 |
| 21-Apr-2022 | 402.00 | 402.00 | 400.00 | 400.00 | 65,400 | 0 |
| 20-Apr-2022 | 400.00 | 402.00 | 398.00 | 400.00 | 163,000 | 0 |
| 19-Apr-2022 | 406.00 | 408.00 | 396.00 | 400.00 | 228,600 | 0 |
| 18-Apr-2022 | 402.00 | 410.00 | 400.00 | 406.00 | 89,000 | 0 |
| 14-Apr-2022 | 400.00 | 408.00 | 394.00 | 400.00 | 182,000 | 0 |
| 13-Apr-2022 | 404.00 | 412.00 | 400.00 | 402.00 | 494,500 | 0 |
| 12-Apr-2022 | 410.00 | 410.00 | 402.00 | 408.00 | 128,800 | 0 |
| 11-Apr-2022 | 414.00 | 414.00 | 408.00 | 410.00 | 323,800 | 0 |
| 08-Apr-2022 | 416.00 | 420.00 | 412.00 | 414.00 | 245,100 | 0 |
| 07-Apr-2022 | 408.00 | 416.00 | 408.00 | 414.00 | 181,200 | 0 |
| 06-Apr-2022 | 414.00 | 418.00 | 408.00 | 414.00 | 200,600 | 0 |
| 05-Apr-2022 | 418.00 | 420.00 | 412.00 | 414.00 | 117,700 | 0 |
| 04-Apr-2022 | 424.00 | 424.00 | 412.00 | 412.00 | 118,200 | 0 |
| 01-Apr-2022 | 414.00 | 424.00 | 414.00 | 424.00 | 93,300 | 0 |
| 31-Mar-2022 | 418.00 | 424.00 | 414.00 | 414.00 | 235,100 | 0 |
| 30-Mar-2022 | 422.00 | 436.00 | 416.00 | 418.00 | 327,500 | 0 |
| 29-Mar-2022 | 448.00 | 450.00 | 422.00 | 422.00 | 335,700 | 0 |
| 28-Mar-2022 | 416.00 | 448.00 | 416.00 | 448.00 | 410,600 | 0 |
| 25-Mar-2022 | 424.00 | 426.00 | 412.00 | 416.00 | 191,200 | 0 |
| 24-Mar-2022 | 414.00 | 424.00 | 412.00 | 422.00 | 288,800 | 0 |
| 23-Mar-2022 | 406.00 | 416.00 | 404.00 | 412.00 | 214,000 | 0 |
| 22-Mar-2022 | 410.00 | 412.00 | 404.00 | 404.00 | 146,100 | 0 |
| 21-Mar-2022 | 410.00 | 412.00 | 406.00 | 408.00 | 99,200 | 0 |
| 18-Mar-2022 | 412.00 | 414.00 | 400.00 | 406.00 | 118,500 | 0 |
| 17-Mar-2022 | 402.00 | 418.00 | 402.00 | 412.00 | 152,000 | 0 |
| 16-Mar-2022 | 394.00 | 410.00 | 394.00 | 402.00 | 22,300 | 0 |
| 15-Mar-2022 | 412.00 | 412.00 | 392.00 | 394.00 | 82,000 | 0 |
| 14-Mar-2022 | 406.00 | 420.00 | 406.00 | 410.00 | 98,500 | 0 |
| 11-Mar-2022 | 416.00 | 416.00 | 406.00 | 410.00 | 174,300 | 0 |
| 10-Mar-2022 | 420.00 | 428.00 | 416.00 | 416.00 | 61,900 | 0 |