| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 580.00 | 610.00 | 560.00 | 590.00 | 550,900 | 0 |
| 09-Aug-2022 | 575.00 | 605.00 | 570.00 | 600.00 | 91,900 | 0 |
| 08-Aug-2022 | 610.00 | 650.00 | 570.00 | 570.00 | 1,159,200 | 0 |
| 05-Aug-2022 | 650.00 | 680.00 | 610.00 | 610.00 | 1,900,900 | 0 |
| 04-Aug-2022 | 690.00 | 720.00 | 640.00 | 655.00 | 1,002,700 | 0 |
| 03-Aug-2022 | 695.00 | 750.00 | 655.00 | 685.00 | 1,384,700 | 0 |
| 02-Aug-2022 | 710.00 | 720.00 | 665.00 | 700.00 | 1,179,400 | 0 |
| 01-Aug-2022 | 650.00 | 725.00 | 650.00 | 715.00 | 243,700 | 0 |
| 29-Jul-2022 | 650.00 | 680.00 | 630.00 | 675.00 | 168,600 | 0 |
| 28-Jul-2022 | 695.00 | 695.00 | 650.00 | 650.00 | 291,200 | 0 |
| 27-Jul-2022 | 630.00 | 775.00 | 610.00 | 695.00 | 1,054,300 | 0 |
| 26-Jul-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 135,400 | 0 |
| 25-Jul-2022 | 630.00 | 630.00 | 610.00 | 630.00 | 21,700 | 0 |
| 22-Jul-2022 | 625.00 | 630.00 | 610.00 | 625.00 | 109,200 | 0 |
| 21-Jul-2022 | 605.00 | 625.00 | 605.00 | 625.00 | 11,900 | 0 |
| 20-Jul-2022 | 630.00 | 645.00 | 570.00 | 605.00 | 979,300 | 0 |
| 19-Jul-2022 | 610.00 | 630.00 | 600.00 | 605.00 | 124,100 | 0 |
| 18-Jul-2022 | 600.00 | 610.00 | 600.00 | 610.00 | 151,800 | 0 |
| 15-Jul-2022 | 600.00 | 600.00 | 580.00 | 600.00 | 2,200 | 0 |
| 14-Jul-2022 | 595.00 | 600.00 | 570.00 | 600.00 | 7,100 | 0 |
| 13-Jul-2022 | 605.00 | 605.00 | 600.00 | 600.00 | 7,200 | 0 |
| 12-Jul-2022 | 590.00 | 605.00 | 590.00 | 605.00 | 150,000 | 0 |
| 11-Jul-2022 | 590.00 | 600.00 | 555.00 | 590.00 | 47,800 | 0 |
| 08-Jul-2022 | 600.00 | 600.00 | 555.00 | 555.00 | 37,700 | 0 |
| 07-Jul-2022 | 580.00 | 605.00 | 555.00 | 560.00 | 85,800 | 0 |
| 06-Jul-2022 | 575.00 | 600.00 | 550.00 | 580.00 | 158,700 | 0 |
| 05-Jul-2022 | 595.00 | 610.00 | 575.00 | 575.00 | 72,900 | 0 |
| 04-Jul-2022 | 585.00 | 625.00 | 570.00 | 595.00 | 197,900 | 0 |
| 01-Jul-2022 | 585.00 | 590.00 | 560.00 | 590.00 | 133,000 | 0 |
| 30-Jun-2022 | 555.00 | 585.00 | 555.00 | 585.00 | 51,100 | 0 |
| 29-Jun-2022 | 590.00 | 600.00 | 550.00 | 550.00 | 1,108,800 | 0 |
| 28-Jun-2022 | 605.00 | 625.00 | 565.00 | 590.00 | 845,400 | 0 |
| 27-Jun-2022 | 600.00 | 620.00 | 595.00 | 605.00 | 74,700 | 0 |
| 24-Jun-2022 | 610.00 | 615.00 | 595.00 | 615.00 | 78,000 | 0 |
| 23-Jun-2022 | 600.00 | 625.00 | 590.00 | 615.00 | 57,700 | 0 |
| 22-Jun-2022 | 625.00 | 625.00 | 600.00 | 600.00 | 212,100 | 0 |
| 21-Jun-2022 | 620.00 | 625.00 | 615.00 | 625.00 | 75,000 | 0 |
| 20-Jun-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 115,200 | 0 |
| 17-Jun-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 56,700 | 0 |
| 16-Jun-2022 | 600.00 | 615.00 | 595.00 | 610.00 | 85,700 | 0 |
| 15-Jun-2022 | 600.00 | 610.00 | 570.00 | 590.00 | 384,700 | 0 |
| 14-Jun-2022 | 620.00 | 620.00 | 595.00 | 610.00 | 281,500 | 0 |
| 13-Jun-2022 | 615.00 | 630.00 | 600.00 | 620.00 | 142,100 | 0 |
| 10-Jun-2022 | 615.00 | 625.00 | 600.00 | 625.00 | 237,800 | 0 |
| 09-Jun-2022 | 600.00 | 620.00 | 600.00 | 610.00 | 129,700 | 0 |
| 08-Jun-2022 | 570.00 | 660.00 | 560.00 | 595.00 | 582,100 | 0 |
| 07-Jun-2022 | 550.00 | 575.00 | 520.00 | 570.00 | 188,400 | 0 |
| 06-Jun-2022 | 570.00 | 595.00 | 555.00 | 555.00 | 288,800 | 0 |
| 03-Jun-2022 | 505.00 | 600.00 | 505.00 | 565.00 | 1,195,600 | 0 |
| 02-Jun-2022 | 490.00 | 505.00 | 490.00 | 505.00 | 437,800 | 0 |
| 31-May-2022 | 486.00 | 490.00 | 484.00 | 490.00 | 23,300 | 0 |
| 30-May-2022 | 494.00 | 494.00 | 478.00 | 486.00 | 47,500 | 0 |
| 27-May-2022 | 476.00 | 490.00 | 476.00 | 490.00 | 40,700 | 0 |
| 25-May-2022 | 476.00 | 476.00 | 474.00 | 476.00 | 33,300 | 0 |
| 24-May-2022 | 470.00 | 478.00 | 470.00 | 478.00 | 58,500 | 0 |
| 23-May-2022 | 460.00 | 500.00 | 460.00 | 470.00 | 43,500 | 0 |
| 20-May-2022 | 446.00 | 460.00 | 446.00 | 460.00 | 59,800 | 0 |
| 19-May-2022 | 450.00 | 450.00 | 450.00 | 450.00 | 40,100 | 0 |
| 18-May-2022 | 450.00 | 452.00 | 444.00 | 450.00 | 90,800 | 0 |
| 17-May-2022 | 440.00 | 452.00 | 440.00 | 450.00 | 50,100 | 0 |
| 13-May-2022 | 422.00 | 454.00 | 422.00 | 440.00 | 5,600 | 0 |
| 12-May-2022 | 444.00 | 444.00 | 422.00 | 422.00 | 80,500 | 0 |
| 11-May-2022 | 440.00 | 446.00 | 426.00 | 426.00 | 38,100 | 0 |
| 10-May-2022 | 450.00 | 460.00 | 450.00 | 456.00 | 20,600 | 0 |
| 09-May-2022 | 450.00 | 460.00 | 440.00 | 450.00 | 34,100 | 0 |
| 28-Apr-2022 | 442.00 | 460.00 | 430.00 | 450.00 | 34,600 | 0 |
| 27-Apr-2022 | 430.00 | 452.00 | 420.00 | 442.00 | 39,700 | 0 |
| 26-Apr-2022 | 450.00 | 460.00 | 424.00 | 450.00 | 47,900 | 0 |
| 25-Apr-2022 | 418.00 | 452.00 | 416.00 | 450.00 | 37,000 | 0 |
| 22-Apr-2022 | 426.00 | 430.00 | 418.00 | 418.00 | 5,500 | 0 |
| 21-Apr-2022 | 422.00 | 422.00 | 422.00 | 422.00 | 100 | 0 |
| 20-Apr-2022 | 424.00 | 428.00 | 398.00 | 422.00 | 46,800 | 0 |
| 19-Apr-2022 | 424.00 | 424.00 | 424.00 | 424.00 | 200 | 0 |
| 18-Apr-2022 | 418.00 | 422.00 | 418.00 | 422.00 | 600 | 0 |
| 14-Apr-2022 | 412.00 | 420.00 | 410.00 | 420.00 | 3,100 | 0 |
| 13-Apr-2022 | 410.00 | 422.00 | 410.00 | 422.00 | 50,500 | 0 |
| 12-Apr-2022 | 422.00 | 422.00 | 412.00 | 420.00 | 4,000 | 0 |
| 11-Apr-2022 | 416.00 | 422.00 | 408.00 | 422.00 | 1,900 | 0 |
| 08-Apr-2022 | 412.00 | 420.00 | 406.00 | 420.00 | 3,900 | 0 |
| 07-Apr-2022 | 422.00 | 422.00 | 402.00 | 414.00 | 18,300 | 0 |
| 06-Apr-2022 | 420.00 | 422.00 | 412.00 | 422.00 | 3,600 | 0 |
| 05-Apr-2022 | 418.00 | 422.00 | 418.00 | 422.00 | 1,700 | 0 |
| 04-Apr-2022 | 424.00 | 424.00 | 410.00 | 418.00 | 62,500 | 0 |
| 01-Apr-2022 | 428.00 | 428.00 | 414.00 | 424.00 | 1,400 | 0 |
| 31-Mar-2022 | 424.00 | 428.00 | 422.00 | 428.00 | 12,600 | 0 |
| 30-Mar-2022 | 418.00 | 430.00 | 418.00 | 426.00 | 14,100 | 0 |
| 29-Mar-2022 | 418.00 | 420.00 | 414.00 | 420.00 | 13,900 | 0 |
| 28-Mar-2022 | 416.00 | 422.00 | 412.00 | 418.00 | 2,000 | 0 |
| 25-Mar-2022 | 410.00 | 418.00 | 410.00 | 416.00 | 7,700 | 0 |
| 24-Mar-2022 | 400.00 | 424.00 | 400.00 | 424.00 | 15,400 | 0 |
| 23-Mar-2022 | 412.00 | 412.00 | 412.00 | 412.00 | 7,300 | 0 |
| 22-Mar-2022 | 404.00 | 418.00 | 400.00 | 412.00 | 20,800 | 0 |
| 21-Mar-2022 | 428.00 | 428.00 | 406.00 | 418.00 | 14,700 | 0 |
| 18-Mar-2022 | 416.00 | 428.00 | 388.00 | 428.00 | 4,400 | 0 |
| 17-Mar-2022 | 428.00 | 428.00 | 408.00 | 416.00 | 3,400 | 0 |
| 16-Mar-2022 | 428.00 | 428.00 | 400.00 | 420.00 | 3,400 | 0 |
| 15-Mar-2022 | 438.00 | 438.00 | 396.00 | 418.00 | 15,400 | 0 |
| 14-Mar-2022 | 438.00 | 438.00 | 410.00 | 424.00 | 18,700 | 0 |
| 11-Mar-2022 | 432.00 | 440.00 | 402.00 | 440.00 | 11,000 | 0 |
| 10-Mar-2022 | 424.00 | 434.00 | 418.00 | 432.00 | 11,500 | 0 |