| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 577.50 | 600.00 | 577.50 | 597.50 | 34,000 | 0 |
| 09-Aug-2022 | 587.50 | 587.50 | 577.50 | 577.50 | 3,000 | 0 |
| 08-Aug-2022 | 580.00 | 587.50 | 580.00 | 585.00 | 13,000 | 0 |
| 05-Aug-2022 | 577.50 | 580.00 | 577.50 | 580.00 | 15,000 | 0 |
| 04-Aug-2022 | 592.50 | 597.50 | 570.00 | 590.00 | 8,000 | 0 |
| 03-Aug-2022 | 595.00 | 595.00 | 580.00 | 592.50 | 27,000 | 0 |
| 02-Aug-2022 | 582.50 | 597.50 | 582.50 | 595.00 | 36,000 | 0 |
| 01-Aug-2022 | 595.00 | 595.00 | 580.00 | 582.50 | 24,000 | 0 |
| 29-Jul-2022 | 585.00 | 595.00 | 585.00 | 595.00 | 20,000 | 0 |
| 28-Jul-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 27-Jul-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 16,000 | 0 |
| 26-Jul-2022 | 585.00 | 595.00 | 585.00 | 595.00 | 9,000 | 0 |
| 25-Jul-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 22-Jul-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 0 | 0 |
| 21-Jul-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 14,000 | 0 |
| 20-Jul-2022 | 582.50 | 592.50 | 565.00 | 592.50 | 81,000 | 0 |
| 19-Jul-2022 | 582.50 | 582.50 | 582.50 | 582.50 | 2,000 | 0 |
| 18-Jul-2022 | 585.00 | 585.00 | 582.50 | 582.50 | 7,000 | 0 |
| 15-Jul-2022 | 585.00 | 585.00 | 585.00 | 585.00 | 5,000 | 0 |
| 14-Jul-2022 | 587.50 | 587.50 | 585.00 | 585.00 | 40,000 | 0 |
| 13-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 16,000 | 0 |
| 12-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 5,000 | 0 |
| 11-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 5,000 | 0 |
| 08-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 8,000 | 0 |
| 07-Jul-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 2,000 | 0 |
| 06-Jul-2022 | 590.00 | 610.00 | 590.00 | 590.00 | 10,000 | 0 |
| 05-Jul-2022 | 595.00 | 595.00 | 590.00 | 590.00 | 43,000 | 0 |
| 04-Jul-2022 | 600.00 | 600.00 | 590.00 | 600.00 | 14,000 | 0 |
| 01-Jul-2022 | 610.00 | 610.00 | 610.00 | 610.00 | 3,000 | 0 |
| 30-Jun-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 4,000 | 0 |
| 29-Jun-2022 | 600.00 | 607.50 | 600.00 | 607.50 | 7,000 | 0 |
| 28-Jun-2022 | 612.50 | 635.00 | 600.00 | 622.50 | 26,000 | 0 |
| 27-Jun-2022 | 630.00 | 630.00 | 600.00 | 615.00 | 9,000 | 0 |
| 24-Jun-2022 | 600.00 | 640.00 | 600.00 | 640.00 | 53,000 | 0 |
| 23-Jun-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 20,000 | 0 |
| 22-Jun-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 6,000 | 0 |
| 21-Jun-2022 | 617.50 | 617.50 | 617.50 | 617.50 | 1,000 | 0 |
| 20-Jun-2022 | 622.50 | 622.50 | 622.50 | 622.50 | 13,000 | 0 |
| 17-Jun-2022 | 600.00 | 625.00 | 595.00 | 622.50 | 16,000 | 0 |
| 16-Jun-2022 | 595.00 | 597.50 | 595.00 | 597.50 | 5,000 | 0 |
| 15-Jun-2022 | 577.50 | 585.00 | 577.50 | 585.00 | 11,000 | 0 |
| 14-Jun-2022 | 590.00 | 595.00 | 590.00 | 595.00 | 16,000 | 0 |
| 13-Jun-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 3,000 | 0 |
| 10-Jun-2022 | 590.00 | 590.00 | 590.00 | 590.00 | 48,000 | 0 |
| 09-Jun-2022 | 595.00 | 595.00 | 590.00 | 595.00 | 15,000 | 0 |
| 08-Jun-2022 | 595.00 | 595.00 | 595.00 | 595.00 | 2,000 | 0 |
| 07-Jun-2022 | 597.50 | 597.50 | 580.00 | 592.50 | 49,000 | 0 |
| 06-Jun-2022 | 605.00 | 620.00 | 580.00 | 597.50 | 144,000 | 0 |
| 03-Jun-2022 | 622.50 | 622.50 | 580.00 | 622.50 | 173,000 | 0 |
| 02-Jun-2022 | 622.50 | 622.50 | 622.50 | 622.50 | 16,000 | 0 |
| 31-May-2022 | 630.00 | 630.00 | 622.50 | 622.50 | 12,000 | 0 |
| 30-May-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 4,000 | 0 |
| 27-May-2022 | 632.50 | 632.50 | 630.00 | 630.00 | 4,000 | 0 |
| 25-May-2022 | 635.00 | 635.00 | 610.00 | 632.50 | 125,000 | 0 |
| 24-May-2022 | 637.50 | 637.50 | 635.00 | 635.00 | 2,000 | 0 |
| 23-May-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 28,000 | 0 |
| 20-May-2022 | 645.00 | 645.00 | 642.50 | 645.00 | 59,000 | 0 |
| 19-May-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 1,000 | 0 |
| 18-May-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 0 | 0 |
| 17-May-2022 | 645.00 | 645.00 | 630.00 | 645.00 | 10,000 | 0 |
| 13-May-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 1,000 | 0 |
| 12-May-2022 | 642.50 | 642.50 | 630.00 | 630.00 | 10,000 | 0 |
| 11-May-2022 | 642.50 | 642.50 | 642.50 | 642.50 | 6,000 | 0 |
| 10-May-2022 | 630.00 | 642.50 | 630.00 | 642.50 | 11,000 | 0 |
| 09-May-2022 | 625.00 | 645.00 | 625.00 | 625.00 | 37,000 | 0 |
| 28-Apr-2022 | 645.00 | 645.00 | 620.00 | 625.00 | 41,000 | 0 |
| 27-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 3,000 | 0 |
| 26-Apr-2022 | 645.00 | 645.00 | 642.50 | 645.00 | 6,000 | 0 |
| 25-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 0 | 0 |
| 22-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 10,000 | 0 |
| 21-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 106,000 | 0 |
| 20-Apr-2022 | 645.00 | 645.00 | 645.00 | 645.00 | 7,000 | 0 |
| 19-Apr-2022 | 647.50 | 647.50 | 645.00 | 645.00 | 74,000 | 0 |
| 18-Apr-2022 | 672.50 | 672.50 | 647.50 | 647.50 | 100,000 | 0 |
| 14-Apr-2022 | 647.50 | 672.50 | 647.50 | 672.50 | 20,000 | 0 |
| 13-Apr-2022 | 645.00 | 647.50 | 645.00 | 647.50 | 22,000 | 0 |
| 12-Apr-2022 | 645.00 | 647.50 | 645.00 | 647.50 | 6,000 | 0 |
| 11-Apr-2022 | 647.50 | 647.50 | 645.00 | 645.00 | 46,000 | 0 |
| 08-Apr-2022 | 650.00 | 660.00 | 647.50 | 647.50 | 157,000 | 0 |
| 07-Apr-2022 | 647.50 | 655.00 | 647.50 | 647.50 | 52,000 | 0 |
| 06-Apr-2022 | 655.00 | 655.00 | 647.50 | 647.50 | 52,000 | 0 |
| 05-Apr-2022 | 665.00 | 665.00 | 650.00 | 655.00 | 26,000 | 0 |
| 04-Apr-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 34,000 | 0 |
| 01-Apr-2022 | 652.50 | 670.00 | 650.00 | 650.00 | 185,000 | 0 |
| 31-Mar-2022 | 650.00 | 660.00 | 650.00 | 650.00 | 20,000 | 0 |
| 30-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 0 | 0 |
| 29-Mar-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 23,000 | 0 |
| 28-Mar-2022 | 667.50 | 670.00 | 655.00 | 655.00 | 15,000 | 0 |
| 25-Mar-2022 | 652.50 | 652.50 | 650.00 | 650.00 | 20,000 | 0 |
| 24-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 4,000 | 0 |
| 23-Mar-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 2,000 | 0 |
| 22-Mar-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 7,000 | 0 |
| 21-Mar-2022 | 652.50 | 652.50 | 652.50 | 652.50 | 1,000 | 0 |
| 18-Mar-2022 | 650.00 | 650.00 | 650.00 | 650.00 | 7,000 | 0 |
| 17-Mar-2022 | 655.00 | 655.00 | 655.00 | 655.00 | 26,000 | 0 |
| 16-Mar-2022 | 650.00 | 675.00 | 650.00 | 675.00 | 2,000 | 0 |
| 15-Mar-2022 | 677.50 | 677.50 | 650.00 | 650.00 | 20,000 | 0 |
| 14-Mar-2022 | 650.00 | 677.50 | 650.00 | 677.50 | 5,000 | 0 |
| 11-Mar-2022 | 650.00 | 670.00 | 650.00 | 657.50 | 13,000 | 0 |
| 10-Mar-2022 | 655.00 | 655.00 | 650.00 | 650.00 | 20,000 | 0 |