| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 610.00 | 620.00 | 610.00 | 615.00 | 45,300 | 0 |
| 09-Aug-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 140,900 | 0 |
| 08-Aug-2022 | 610.00 | 630.00 | 610.00 | 620.00 | 37,600 | 0 |
| 05-Aug-2022 | 620.00 | 620.00 | 610.00 | 610.00 | 84,100 | 0 |
| 04-Aug-2022 | 615.00 | 630.00 | 615.00 | 615.00 | 115,000 | 0 |
| 03-Aug-2022 | 640.00 | 640.00 | 600.00 | 620.00 | 460,300 | 0 |
| 02-Aug-2022 | 620.00 | 645.00 | 620.00 | 640.00 | 209,300 | 0 |
| 01-Aug-2022 | 615.00 | 635.00 | 615.00 | 620.00 | 186,600 | 0 |
| 29-Jul-2022 | 615.00 | 635.00 | 610.00 | 615.00 | 264,700 | 0 |
| 28-Jul-2022 | 625.00 | 625.00 | 590.00 | 615.00 | 640,200 | 0 |
| 27-Jul-2022 | 590.00 | 630.00 | 590.00 | 625.00 | 871,700 | 0 |
| 26-Jul-2022 | 570.00 | 585.00 | 560.00 | 585.00 | 250,000 | 0 |
| 25-Jul-2022 | 570.00 | 580.00 | 570.00 | 570.00 | 95,600 | 0 |
| 22-Jul-2022 | 565.00 | 580.00 | 565.00 | 570.00 | 51,100 | 0 |
| 21-Jul-2022 | 565.00 | 570.00 | 565.00 | 565.00 | 34,800 | 0 |
| 20-Jul-2022 | 565.00 | 570.00 | 565.00 | 565.00 | 39,700 | 0 |
| 19-Jul-2022 | 555.00 | 565.00 | 550.00 | 565.00 | 50,300 | 0 |
| 18-Jul-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 35,400 | 0 |
| 15-Jul-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 107,400 | 0 |
| 14-Jul-2022 | 560.00 | 570.00 | 555.00 | 570.00 | 98,100 | 0 |
| 13-Jul-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 101,900 | 0 |
| 12-Jul-2022 | 585.00 | 585.00 | 545.00 | 560.00 | 756,800 | 0 |
| 11-Jul-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 48,200 | 0 |
| 08-Jul-2022 | 570.00 | 590.00 | 570.00 | 580.00 | 83,000 | 0 |
| 07-Jul-2022 | 570.00 | 590.00 | 570.00 | 570.00 | 124,000 | 0 |
| 06-Jul-2022 | 600.00 | 635.00 | 560.00 | 570.00 | 1,124,900 | 0 |
| 05-Jul-2022 | 600.00 | 620.00 | 590.00 | 600.00 | 128,300 | 0 |
| 04-Jul-2022 | 625.00 | 625.00 | 595.00 | 600.00 | 313,500 | 0 |
| 01-Jul-2022 | 625.00 | 630.00 | 615.00 | 625.00 | 118,600 | 0 |
| 30-Jun-2022 | 620.00 | 635.00 | 615.00 | 630.00 | 158,000 | 0 |
| 29-Jun-2022 | 615.00 | 630.00 | 595.00 | 620.00 | 313,200 | 0 |
| 28-Jun-2022 | 645.00 | 645.00 | 600.00 | 615.00 | 408,500 | 0 |
| 27-Jun-2022 | 640.00 | 655.00 | 630.00 | 645.00 | 386,900 | 0 |
| 24-Jun-2022 | 630.00 | 650.00 | 610.00 | 630.00 | 316,600 | 0 |
| 23-Jun-2022 | 620.00 | 645.00 | 590.00 | 630.00 | 342,200 | 0 |
| 22-Jun-2022 | 665.00 | 700.00 | 620.00 | 620.00 | 2,039,700 | 0 |
| 21-Jun-2022 | 705.00 | 705.00 | 660.00 | 665.00 | 4,070,200 | 0 |
| 20-Jun-2022 | 755.00 | 770.00 | 705.00 | 705.00 | 3,939,100 | 0 |
| 17-Jun-2022 | 755.00 | 785.00 | 735.00 | 755.00 | 665,700 | 0 |
| 16-Jun-2022 | 740.00 | 770.00 | 725.00 | 755.00 | 501,300 | 0 |
| 15-Jun-2022 | 750.00 | 790.00 | 700.00 | 740.00 | 5,099,200 | 0 |
| 14-Jun-2022 | 720.00 | 750.00 | 705.00 | 750.00 | 816,700 | 0 |
| 13-Jun-2022 | 715.00 | 770.00 | 665.00 | 720.00 | 4,680,600 | 0 |
| 10-Jun-2022 | 715.00 | 730.00 | 705.00 | 715.00 | 272,600 | 0 |
| 09-Jun-2022 | 685.00 | 715.00 | 685.00 | 715.00 | 494,300 | 0 |
| 08-Jun-2022 | 665.00 | 700.00 | 635.00 | 685.00 | 1,391,800 | 0 |
| 07-Jun-2022 | 710.00 | 720.00 | 665.00 | 665.00 | 3,319,200 | 0 |
| 06-Jun-2022 | 670.00 | 725.00 | 630.00 | 710.00 | 2,337,600 | 0 |
| 03-Jun-2022 | 685.00 | 690.00 | 650.00 | 665.00 | 2,096,500 | 0 |
| 02-Jun-2022 | 660.00 | 770.00 | 615.00 | 685.00 | 4,102,700 | 0 |
| 31-May-2022 | 625.00 | 670.00 | 615.00 | 660.00 | 956,900 | 0 |
| 30-May-2022 | 620.00 | 630.00 | 610.00 | 620.00 | 288,300 | 0 |
| 27-May-2022 | 620.00 | 630.00 | 600.00 | 620.00 | 201,400 | 0 |
| 25-May-2022 | 595.00 | 630.00 | 560.00 | 615.00 | 3,989,600 | 0 |
| 24-May-2022 | 620.00 | 630.00 | 585.00 | 600.00 | 488,300 | 0 |
| 23-May-2022 | 665.00 | 665.00 | 620.00 | 620.00 | 1,874,100 | 0 |
| 20-May-2022 | 635.00 | 670.00 | 605.00 | 665.00 | 2,376,900 | 0 |
| 19-May-2022 | 595.00 | 640.00 | 590.00 | 635.00 | 2,398,500 | 0 |
| 18-May-2022 | 595.00 | 640.00 | 585.00 | 600.00 | 1,859,000 | 0 |
| 17-May-2022 | 600.00 | 600.00 | 575.00 | 595.00 | 1,566,000 | 0 |
| 13-May-2022 | 600.00 | 610.00 | 575.00 | 600.00 | 1,356,000 | 0 |
| 12-May-2022 | 595.00 | 610.00 | 575.00 | 600.00 | 2,388,400 | 0 |
| 11-May-2022 | 610.00 | 640.00 | 570.00 | 595.00 | 3,388,200 | 0 |
| 10-May-2022 | 590.00 | 620.00 | 550.00 | 610.00 | 4,077,300 | 0 |
| 09-May-2022 | 620.00 | 625.00 | 585.00 | 590.00 | 840,100 | 0 |
| 28-Apr-2022 | 650.00 | 695.00 | 605.00 | 625.00 | 951,000 | 0 |
| 27-Apr-2022 | 695.00 | 695.00 | 650.00 | 650.00 | 677,000 | 0 |
| 26-Apr-2022 | 675.00 | 710.00 | 665.00 | 695.00 | 385,800 | 0 |
| 25-Apr-2022 | 705.00 | 720.00 | 660.00 | 695.00 | 715,400 | 0 |
| 22-Apr-2022 | 755.00 | 765.00 | 705.00 | 705.00 | 694,300 | 0 |
| 21-Apr-2022 | 745.00 | 765.00 | 740.00 | 755.00 | 69,500 | 0 |
| 20-Apr-2022 | 745.00 | 780.00 | 730.00 | 745.00 | 437,500 | 0 |
| 19-Apr-2022 | 740.00 | 755.00 | 720.00 | 745.00 | 295,700 | 0 |
| 18-Apr-2022 | 730.00 | 740.00 | 715.00 | 735.00 | 270,700 | 0 |
| 14-Apr-2022 | 730.00 | 745.00 | 720.00 | 735.00 | 180,000 | 0 |
| 13-Apr-2022 | 755.00 | 760.00 | 705.00 | 740.00 | 310,600 | 0 |
| 12-Apr-2022 | 755.00 | 755.00 | 740.00 | 755.00 | 194,500 | 0 |
| 11-Apr-2022 | 760.00 | 780.00 | 735.00 | 745.00 | 514,900 | 0 |
| 08-Apr-2022 | 775.00 | 785.00 | 740.00 | 760.00 | 214,700 | 0 |
| 07-Apr-2022 | 765.00 | 785.00 | 750.00 | 775.00 | 382,600 | 0 |
| 06-Apr-2022 | 725.00 | 770.00 | 720.00 | 760.00 | 310,200 | 0 |
| 05-Apr-2022 | 730.00 | 740.00 | 710.00 | 725.00 | 426,500 | 0 |
| 04-Apr-2022 | 745.00 | 760.00 | 730.00 | 750.00 | 82,800 | 0 |
| 01-Apr-2022 | 750.00 | 760.00 | 725.00 | 745.00 | 59,600 | 0 |
| 31-Mar-2022 | 760.00 | 760.00 | 735.00 | 750.00 | 132,600 | 0 |
| 30-Mar-2022 | 745.00 | 785.00 | 740.00 | 750.00 | 290,500 | 0 |
| 29-Mar-2022 | 750.00 | 755.00 | 735.00 | 745.00 | 133,700 | 0 |
| 28-Mar-2022 | 785.00 | 800.00 | 735.00 | 750.00 | 1,260,500 | 0 |
| 25-Mar-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 32,100 | 0 |
| 24-Mar-2022 | 790.00 | 800.00 | 770.00 | 785.00 | 322,400 | 0 |
| 23-Mar-2022 | 800.00 | 830.00 | 770.00 | 790.00 | 602,000 | 0 |
| 22-Mar-2022 | 775.00 | 810.00 | 775.00 | 795.00 | 224,600 | 0 |
| 21-Mar-2022 | 775.00 | 775.00 | 750.00 | 775.00 | 1,349,900 | 0 |
| 18-Mar-2022 | 785.00 | 785.00 | 760.00 | 775.00 | 114,200 | 0 |
| 17-Mar-2022 | 765.00 | 835.00 | 760.00 | 780.00 | 251,500 | 0 |
| 16-Mar-2022 | 790.00 | 800.00 | 740.00 | 770.00 | 437,300 | 0 |
| 15-Mar-2022 | 790.00 | 800.00 | 765.00 | 790.00 | 478,100 | 0 |
| 14-Mar-2022 | 770.00 | 805.00 | 760.00 | 790.00 | 1,069,300 | 0 |
| 11-Mar-2022 | 745.00 | 770.00 | 730.00 | 760.00 | 939,600 | 0 |
| 10-Mar-2022 | 710.00 | 750.00 | 685.00 | 745.00 | 1,366,500 | 0 |