| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 476.00 | 476.00 | 472.00 | 472.00 | 1,003,800 | 0 |
| 09-Aug-2022 | 476.00 | 476.00 | 464.00 | 472.00 | 1,325,900 | 0 |
| 08-Aug-2022 | 476.00 | 480.00 | 468.00 | 468.00 | 1,233,200 | 0 |
| 05-Aug-2022 | 470.00 | 474.00 | 468.00 | 474.00 | 902,800 | 0 |
| 04-Aug-2022 | 480.00 | 480.00 | 470.00 | 470.00 | 1,008,200 | 0 |
| 03-Aug-2022 | 476.00 | 476.00 | 466.00 | 474.00 | 834,600 | 0 |
| 02-Aug-2022 | 478.00 | 478.00 | 466.00 | 468.00 | 822,200 | 0 |
| 01-Aug-2022 | 464.00 | 478.00 | 464.00 | 470.00 | 922,400 | 0 |
| 29-Jul-2022 | 466.00 | 482.00 | 464.00 | 472.00 | 1,240,000 | 0 |
| 28-Jul-2022 | 476.00 | 484.00 | 466.00 | 466.00 | 1,289,400 | 0 |
| 27-Jul-2022 | 476.00 | 482.00 | 470.00 | 476.00 | 2,014,100 | 0 |
| 26-Jul-2022 | 470.00 | 474.00 | 456.00 | 474.00 | 1,593,800 | 0 |
| 25-Jul-2022 | 466.00 | 468.00 | 458.00 | 464.00 | 1,086,000 | 0 |
| 22-Jul-2022 | 462.00 | 470.00 | 460.00 | 466.00 | 1,215,200 | 0 |
| 21-Jul-2022 | 470.00 | 470.00 | 456.00 | 462.00 | 1,092,700 | 0 |
| 20-Jul-2022 | 462.00 | 478.00 | 452.00 | 460.00 | 1,429,400 | 0 |
| 19-Jul-2022 | 446.00 | 460.00 | 444.00 | 456.00 | 1,618,100 | 0 |
| 18-Jul-2022 | 454.00 | 454.00 | 444.00 | 446.00 | 916,200 | 0 |
| 15-Jul-2022 | 446.00 | 450.00 | 438.00 | 446.00 | 749,300 | 0 |
| 14-Jul-2022 | 446.00 | 450.00 | 440.00 | 446.00 | 764,900 | 0 |
| 13-Jul-2022 | 448.00 | 450.00 | 444.00 | 448.00 | 643,700 | 0 |
| 12-Jul-2022 | 444.00 | 444.00 | 434.00 | 444.00 | 2,388,400 | 0 |
| 11-Jul-2022 | 448.00 | 450.00 | 440.00 | 444.00 | 737,600 | 0 |
| 08-Jul-2022 | 446.00 | 458.00 | 430.00 | 448.00 | 810,700 | 0 |
| 07-Jul-2022 | 460.00 | 460.00 | 440.00 | 446.00 | 1,160,700 | 0 |
| 06-Jul-2022 | 450.00 | 458.00 | 432.00 | 448.00 | 939,100 | 0 |
| 05-Jul-2022 | 446.00 | 456.00 | 440.00 | 450.00 | 884,800 | 0 |
| 04-Jul-2022 | 466.00 | 466.00 | 444.00 | 446.00 | 1,338,700 | 0 |
| 01-Jul-2022 | 456.00 | 464.00 | 456.00 | 460.00 | 1,299,100 | 0 |
| 30-Jun-2022 | 450.00 | 462.00 | 450.00 | 456.00 | 1,474,200 | 0 |
| 29-Jun-2022 | 460.00 | 460.00 | 446.00 | 450.00 | 1,509,900 | 0 |
| 28-Jun-2022 | 450.00 | 460.00 | 432.00 | 448.00 | 1,451,500 | 0 |
| 27-Jun-2022 | 432.00 | 454.00 | 432.00 | 440.00 | 1,126,400 | 0 |
| 24-Jun-2022 | 434.00 | 438.00 | 426.00 | 430.00 | 644,200 | 0 |
| 23-Jun-2022 | 440.00 | 440.00 | 428.00 | 432.00 | 731,800 | 0 |
| 22-Jun-2022 | 438.00 | 442.00 | 428.00 | 436.00 | 668,000 | 0 |
| 21-Jun-2022 | 432.00 | 438.00 | 426.00 | 438.00 | 809,600 | 0 |
| 20-Jun-2022 | 438.00 | 446.00 | 422.00 | 432.00 | 868,400 | 0 |
| 17-Jun-2022 | 426.00 | 448.00 | 418.00 | 438.00 | 746,700 | 0 |
| 16-Jun-2022 | 436.00 | 448.00 | 426.00 | 428.00 | 672,900 | 0 |
| 15-Jun-2022 | 436.00 | 448.00 | 426.00 | 436.00 | 743,300 | 0 |
| 14-Jun-2022 | 430.00 | 430.00 | 416.00 | 420.00 | 1,440,200 | 0 |
| 13-Jun-2022 | 450.00 | 450.00 | 430.00 | 430.00 | 1,980,900 | 0 |
| 10-Jun-2022 | 458.00 | 458.00 | 450.00 | 450.00 | 840,700 | 0 |
| 09-Jun-2022 | 464.00 | 464.00 | 456.00 | 458.00 | 1,114,000 | 0 |
| 08-Jun-2022 | 460.00 | 464.00 | 456.00 | 458.00 | 989,900 | 0 |
| 07-Jun-2022 | 460.00 | 466.00 | 454.00 | 460.00 | 1,217,300 | 0 |
| 06-Jun-2022 | 456.00 | 464.00 | 450.00 | 460.00 | 1,342,900 | 0 |
| 03-Jun-2022 | 460.00 | 460.00 | 450.00 | 456.00 | 945,000 | 0 |
| 02-Jun-2022 | 460.00 | 470.00 | 450.00 | 456.00 | 2,023,200 | 0 |
| 31-May-2022 | 428.00 | 448.00 | 424.00 | 448.00 | 1,626,900 | 0 |
| 30-May-2022 | 418.00 | 428.00 | 418.00 | 426.00 | 996,300 | 0 |
| 27-May-2022 | 418.00 | 420.00 | 412.00 | 418.00 | 1,073,200 | 0 |
| 25-May-2022 | 418.00 | 428.00 | 414.00 | 416.00 | 710,000 | 0 |
| 24-May-2022 | 424.00 | 424.00 | 410.00 | 414.00 | 1,180,500 | 0 |
| 23-May-2022 | 428.00 | 432.00 | 414.00 | 418.00 | 886,800 | 0 |
| 20-May-2022 | 430.00 | 432.00 | 410.00 | 416.00 | 2,031,200 | 0 |
| 19-May-2022 | 442.00 | 450.00 | 428.00 | 430.00 | 1,033,100 | 0 |
| 18-May-2022 | 456.00 | 456.00 | 438.00 | 440.00 | 1,469,900 | 0 |
| 17-May-2022 | 442.00 | 458.00 | 438.00 | 448.00 | 770,700 | 0 |
| 13-May-2022 | 440.00 | 452.00 | 438.00 | 442.00 | 685,300 | 0 |
| 12-May-2022 | 450.00 | 466.00 | 440.00 | 440.00 | 1,833,800 | 0 |
| 11-May-2022 | 440.00 | 466.00 | 440.00 | 456.00 | 858,500 | 0 |
| 10-May-2022 | 454.00 | 458.00 | 432.00 | 436.00 | 1,504,400 | 0 |
| 09-May-2022 | 458.00 | 470.00 | 454.00 | 454.00 | 877,200 | 0 |
| 28-Apr-2022 | 458.00 | 464.00 | 454.00 | 458.00 | 770,100 | 0 |
| 27-Apr-2022 | 458.00 | 460.00 | 452.00 | 458.00 | 887,400 | 0 |
| 26-Apr-2022 | 456.00 | 458.00 | 454.00 | 458.00 | 903,700 | 0 |
| 25-Apr-2022 | 462.00 | 462.00 | 454.00 | 456.00 | 763,500 | 0 |
| 22-Apr-2022 | 460.00 | 466.00 | 458.00 | 462.00 | 1,233,400 | 0 |
| 21-Apr-2022 | 458.00 | 468.00 | 456.00 | 460.00 | 1,039,900 | 0 |
| 20-Apr-2022 | 466.00 | 466.00 | 450.00 | 454.00 | 1,120,400 | 0 |
| 19-Apr-2022 | 460.00 | 480.00 | 460.00 | 460.00 | 1,735,800 | 0 |
| 18-Apr-2022 | 452.00 | 460.00 | 452.00 | 456.00 | 1,057,900 | 0 |
| 14-Apr-2022 | 452.00 | 462.00 | 450.00 | 452.00 | 1,205,000 | 0 |
| 13-Apr-2022 | 446.00 | 458.00 | 446.00 | 450.00 | 1,229,900 | 0 |
| 12-Apr-2022 | 452.00 | 460.00 | 442.00 | 446.00 | 1,969,200 | 0 |
| 11-Apr-2022 | 468.00 | 470.00 | 444.00 | 452.00 | 1,688,700 | 0 |
| 08-Apr-2022 | 472.00 | 472.00 | 462.00 | 466.00 | 1,146,700 | 0 |
| 07-Apr-2022 | 472.00 | 476.00 | 470.00 | 472.00 | 773,000 | 0 |
| 06-Apr-2022 | 472.00 | 478.00 | 468.00 | 470.00 | 838,800 | 0 |
| 05-Apr-2022 | 472.00 | 480.00 | 470.00 | 472.00 | 720,100 | 0 |
| 04-Apr-2022 | 474.00 | 482.00 | 468.00 | 470.00 | 1,005,100 | 0 |
| 01-Apr-2022 | 480.00 | 482.00 | 470.00 | 474.00 | 761,300 | 0 |
| 31-Mar-2022 | 476.00 | 482.00 | 470.00 | 478.00 | 1,048,000 | 0 |
| 30-Mar-2022 | 484.00 | 488.00 | 472.00 | 476.00 | 1,426,300 | 0 |
| 29-Mar-2022 | 488.00 | 498.00 | 486.00 | 486.00 | 1,272,100 | 0 |
| 28-Mar-2022 | 480.00 | 498.00 | 480.00 | 488.00 | 1,619,700 | 0 |
| 25-Mar-2022 | 492.00 | 498.00 | 480.00 | 480.00 | 1,046,900 | 0 |
| 24-Mar-2022 | 492.00 | 500.00 | 484.00 | 492.00 | 2,125,900 | 0 |
| 23-Mar-2022 | 472.00 | 492.00 | 470.00 | 488.00 | 2,591,200 | 0 |
| 22-Mar-2022 | 468.00 | 478.00 | 460.00 | 478.00 | 907,400 | 0 |
| 21-Mar-2022 | 476.00 | 482.00 | 470.00 | 470.00 | 1,061,100 | 0 |
| 18-Mar-2022 | 482.00 | 482.00 | 472.00 | 480.00 | 922,000 | 0 |
| 17-Mar-2022 | 474.00 | 482.00 | 468.00 | 478.00 | 863,200 | 0 |
| 16-Mar-2022 | 480.00 | 486.00 | 468.00 | 474.00 | 941,200 | 0 |
| 15-Mar-2022 | 482.00 | 484.00 | 468.00 | 476.00 | 972,400 | 0 |
| 14-Mar-2022 | 460.00 | 480.00 | 454.00 | 480.00 | 2,994,500 | 0 |
| 11-Mar-2022 | 458.00 | 466.00 | 452.00 | 458.00 | 1,159,700 | 0 |
| 10-Mar-2022 | 464.00 | 470.00 | 452.00 | 458.00 | 1,172,200 | 0 |