| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 520.00 | 520.00 | 500.00 | 510.00 | 624,700 | 0 |
| 09-Aug-2022 | 510.00 | 530.00 | 505.00 | 520.00 | 1,111,400 | 0 |
| 08-Aug-2022 | 494.00 | 510.00 | 492.00 | 510.00 | 1,466,400 | 0 |
| 05-Aug-2022 | 496.00 | 496.00 | 492.00 | 494.00 | 926,700 | 0 |
| 04-Aug-2022 | 494.00 | 496.00 | 484.00 | 496.00 | 1,179,900 | 0 |
| 03-Aug-2022 | 492.00 | 494.00 | 488.00 | 494.00 | 893,900 | 0 |
| 02-Aug-2022 | 494.00 | 494.00 | 486.00 | 492.00 | 594,700 | 0 |
| 01-Aug-2022 | 500.00 | 515.00 | 492.00 | 494.00 | 1,124,900 | 0 |
| 29-Jul-2022 | 500.00 | 505.00 | 490.00 | 505.00 | 1,259,200 | 0 |
| 28-Jul-2022 | 500.00 | 505.00 | 494.00 | 500.00 | 959,100 | 0 |
| 27-Jul-2022 | 494.00 | 505.00 | 492.00 | 500.00 | 1,294,800 | 0 |
| 26-Jul-2022 | 482.00 | 494.00 | 480.00 | 494.00 | 2,147,200 | 0 |
| 25-Jul-2022 | 472.00 | 484.00 | 472.00 | 482.00 | 1,173,500 | 0 |
| 22-Jul-2022 | 478.00 | 478.00 | 472.00 | 474.00 | 1,228,100 | 0 |
| 21-Jul-2022 | 464.00 | 480.00 | 464.00 | 478.00 | 1,093,400 | 0 |
| 20-Jul-2022 | 458.00 | 466.00 | 456.00 | 464.00 | 996,500 | 0 |
| 19-Jul-2022 | 454.00 | 460.00 | 452.00 | 458.00 | 1,192,400 | 0 |
| 18-Jul-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 981,500 | 0 |
| 15-Jul-2022 | 450.00 | 454.00 | 446.00 | 454.00 | 1,037,100 | 0 |
| 14-Jul-2022 | 442.00 | 450.00 | 436.00 | 450.00 | 1,074,300 | 0 |
| 13-Jul-2022 | 438.00 | 446.00 | 438.00 | 442.00 | 1,184,000 | 0 |
| 12-Jul-2022 | 434.00 | 444.00 | 434.00 | 440.00 | 540,800 | 0 |
| 11-Jul-2022 | 430.00 | 440.00 | 416.00 | 436.00 | 1,035,100 | 0 |
| 08-Jul-2022 | 402.00 | 480.00 | 400.00 | 430.00 | 1,854,800 | 0 |
| 07-Jul-2022 | 404.00 | 404.00 | 394.00 | 400.00 | 4,221,600 | 0 |
| 06-Jul-2022 | 410.00 | 410.00 | 400.00 | 406.00 | 1,073,500 | 0 |
| 05-Jul-2022 | 412.00 | 412.00 | 408.00 | 410.00 | 939,000 | 0 |
| 04-Jul-2022 | 416.00 | 416.00 | 412.00 | 414.00 | 953,500 | 0 |
| 01-Jul-2022 | 424.00 | 424.00 | 396.00 | 418.00 | 1,232,000 | 0 |
| 30-Jun-2022 | 432.00 | 432.00 | 422.00 | 424.00 | 620,400 | 0 |
| 29-Jun-2022 | 436.00 | 438.00 | 432.00 | 434.00 | 1,002,100 | 0 |
| 28-Jun-2022 | 440.00 | 440.00 | 436.00 | 438.00 | 573,100 | 0 |
| 27-Jun-2022 | 444.00 | 444.00 | 438.00 | 440.00 | 721,900 | 0 |
| 24-Jun-2022 | 446.00 | 448.00 | 442.00 | 444.00 | 1,105,400 | 0 |
| 23-Jun-2022 | 448.00 | 450.00 | 446.00 | 448.00 | 434,700 | 0 |
| 22-Jun-2022 | 450.00 | 450.00 | 446.00 | 448.00 | 450,400 | 0 |
| 21-Jun-2022 | 456.00 | 456.00 | 448.00 | 450.00 | 573,500 | 0 |
| 20-Jun-2022 | 456.00 | 456.00 | 452.00 | 456.00 | 462,000 | 0 |
| 17-Jun-2022 | 458.00 | 458.00 | 456.00 | 456.00 | 38,500 | 0 |
| 16-Jun-2022 | 458.00 | 460.00 | 456.00 | 460.00 | 483,200 | 0 |
| 15-Jun-2022 | 462.00 | 462.00 | 458.00 | 460.00 | 986,700 | 0 |
| 14-Jun-2022 | 466.00 | 466.00 | 462.00 | 464.00 | 755,600 | 0 |
| 13-Jun-2022 | 470.00 | 470.00 | 462.00 | 468.00 | 891,900 | 0 |
| 10-Jun-2022 | 476.00 | 476.00 | 462.00 | 470.00 | 1,008,200 | 0 |
| 09-Jun-2022 | 476.00 | 488.00 | 474.00 | 476.00 | 2,651,500 | 0 |
| 08-Jun-2022 | 476.00 | 478.00 | 474.00 | 476.00 | 2,136,200 | 0 |
| 07-Jun-2022 | 480.00 | 480.00 | 476.00 | 478.00 | 1,862,200 | 0 |
| 06-Jun-2022 | 480.00 | 480.00 | 476.00 | 480.00 | 2,187,000 | 0 |
| 03-Jun-2022 | 480.00 | 480.00 | 478.00 | 480.00 | 1,106,100 | 0 |
| 02-Jun-2022 | 484.00 | 484.00 | 476.00 | 480.00 | 968,600 | 0 |
| 31-May-2022 | 490.00 | 490.00 | 482.00 | 484.00 | 1,014,600 | 0 |
| 30-May-2022 | 494.00 | 494.00 | 490.00 | 492.00 | 2,288,300 | 0 |
| 27-May-2022 | 498.00 | 498.00 | 494.00 | 496.00 | 2,427,800 | 0 |
| 25-May-2022 | 505.00 | 505.00 | 494.00 | 498.00 | 3,037,500 | 0 |
| 24-May-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 1,717,600 | 0 |
| 23-May-2022 | 515.00 | 540.00 | 510.00 | 510.00 | 2,360,600 | 0 |
| 20-May-2022 | 505.00 | 520.00 | 500.00 | 520.00 | 3,714,800 | 0 |
| 19-May-2022 | 500.00 | 510.00 | 496.00 | 505.00 | 3,123,500 | 0 |
| 18-May-2022 | 505.00 | 510.00 | 498.00 | 500.00 | 1,089,600 | 0 |
| 17-May-2022 | 492.00 | 515.00 | 492.00 | 505.00 | 2,680,800 | 0 |
| 13-May-2022 | 492.00 | 494.00 | 486.00 | 494.00 | 1,930,000 | 0 |
| 12-May-2022 | 496.00 | 496.00 | 490.00 | 492.00 | 1,044,600 | 0 |
| 11-May-2022 | 490.00 | 510.00 | 488.00 | 496.00 | 4,057,700 | 0 |
| 10-May-2022 | 496.00 | 496.00 | 484.00 | 490.00 | 1,699,900 | 0 |
| 09-May-2022 | 515.00 | 515.00 | 492.00 | 496.00 | 2,331,700 | 0 |
| 28-Apr-2022 | 510.00 | 515.00 | 505.00 | 515.00 | 1,711,100 | 0 |
| 27-Apr-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 2,154,900 | 0 |
| 26-Apr-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 3,160,800 | 0 |
| 25-Apr-2022 | 545.00 | 545.00 | 520.00 | 525.00 | 2,332,500 | 0 |
| 22-Apr-2022 | 565.00 | 565.00 | 540.00 | 545.00 | 2,147,000 | 0 |
| 21-Apr-2022 | 555.00 | 565.00 | 520.00 | 565.00 | 4,078,900 | 0 |
| 20-Apr-2022 | 565.00 | 565.00 | 545.00 | 555.00 | 595,900 | 0 |
| 19-Apr-2022 | 565.00 | 570.00 | 555.00 | 565.00 | 3,113,200 | 0 |
| 18-Apr-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 3,407,100 | 0 |
| 14-Apr-2022 | 565.00 | 565.00 | 550.00 | 565.00 | 3,441,100 | 0 |
| 13-Apr-2022 | 550.00 | 565.00 | 550.00 | 565.00 | 3,922,700 | 0 |
| 12-Apr-2022 | 555.00 | 570.00 | 540.00 | 550.00 | 4,586,400 | 0 |
| 11-Apr-2022 | 535.00 | 555.00 | 530.00 | 555.00 | 5,440,400 | 0 |
| 08-Apr-2022 | 535.00 | 550.00 | 525.00 | 535.00 | 3,015,800 | 0 |
| 07-Apr-2022 | 545.00 | 565.00 | 530.00 | 535.00 | 4,737,400 | 0 |
| 06-Apr-2022 | 530.00 | 545.00 | 520.00 | 545.00 | 4,397,800 | 0 |
| 05-Apr-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 2,716,300 | 0 |
| 04-Apr-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 3,301,500 | 0 |
| 01-Apr-2022 | 520.00 | 535.00 | 510.00 | 535.00 | 3,696,100 | 0 |
| 31-Mar-2022 | 515.00 | 520.00 | 510.00 | 520.00 | 2,809,600 | 0 |
| 30-Mar-2022 | 505.00 | 525.00 | 500.00 | 515.00 | 3,261,300 | 0 |
| 29-Mar-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 2,573,100 | 0 |
| 28-Mar-2022 | 510.00 | 520.00 | 500.00 | 510.00 | 3,075,600 | 0 |
| 25-Mar-2022 | 492.00 | 520.00 | 490.00 | 510.00 | 4,470,400 | 0 |
| 24-Mar-2022 | 494.00 | 498.00 | 488.00 | 492.00 | 3,234,100 | 0 |
| 23-Mar-2022 | 490.00 | 500.00 | 490.00 | 496.00 | 3,856,100 | 0 |
| 22-Mar-2022 | 492.00 | 494.00 | 484.00 | 490.00 | 2,906,900 | 0 |
| 21-Mar-2022 | 488.00 | 492.00 | 486.00 | 490.00 | 3,842,900 | 0 |
| 18-Mar-2022 | 492.00 | 492.00 | 486.00 | 488.00 | 3,101,000 | 0 |
| 17-Mar-2022 | 488.00 | 492.00 | 484.00 | 492.00 | 2,884,800 | 0 |
| 16-Mar-2022 | 494.00 | 494.00 | 484.00 | 490.00 | 2,887,900 | 0 |
| 15-Mar-2022 | 496.00 | 498.00 | 480.00 | 494.00 | 3,582,700 | 0 |
| 14-Mar-2022 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 11-Mar-2022 | 492.00 | 496.00 | 490.00 | 496.00 | 3,353,700 | 0 |
| 10-Mar-2022 | 494.00 | 494.00 | 488.00 | 492.00 | 2,497,300 | 0 |