| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 386.00 | 388.00 | 376.00 | 384.00 | 14,965,600 | 0 |
| 16-Aug-2022 | 384.00 | 392.00 | 382.00 | 386.00 | 10,077,400 | 0 |
| 15-Aug-2022 | 384.00 | 386.00 | 378.00 | 384.00 | 19,549,600 | 0 |
| 12-Aug-2022 | 380.00 | 384.00 | 378.00 | 378.00 | 7,566,800 | 0 |
| 11-Aug-2022 | 376.00 | 382.00 | 376.00 | 380.00 | 8,537,600 | 0 |
| 10-Aug-2022 | 380.00 | 382.00 | 374.00 | 376.00 | 7,585,900 | 0 |
| 09-Aug-2022 | 388.00 | 394.00 | 376.00 | 380.00 | 13,954,500 | 0 |
| 08-Aug-2022 | 382.00 | 390.00 | 380.00 | 388.00 | 21,960,300 | 0 |
| 05-Aug-2022 | 386.00 | 392.00 | 380.00 | 382.00 | 13,598,100 | 0 |
| 04-Aug-2022 | 378.00 | 390.00 | 378.00 | 386.00 | 17,757,500 | 0 |
| 03-Aug-2022 | 374.00 | 380.00 | 374.00 | 378.00 | 9,026,000 | 0 |
| 02-Aug-2022 | 382.00 | 384.00 | 374.00 | 374.00 | 8,670,200 | 0 |
| 01-Aug-2022 | 382.00 | 388.00 | 378.00 | 382.00 | 9,892,700 | 0 |
| 29-Jul-2022 | 392.00 | 392.00 | 380.00 | 382.00 | 10,230,200 | 0 |
| 28-Jul-2022 | 392.00 | 394.00 | 386.00 | 392.00 | 8,438,900 | 0 |
| 27-Jul-2022 | 394.00 | 394.00 | 386.00 | 390.00 | 9,021,800 | 0 |
| 26-Jul-2022 | 380.00 | 394.00 | 380.00 | 392.00 | 29,247,500 | 0 |
| 25-Jul-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 6,820,900 | 0 |
| 22-Jul-2022 | 382.00 | 384.00 | 376.00 | 382.00 | 9,346,200 | 0 |
| 21-Jul-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 12,233,600 | 0 |
| 20-Jul-2022 | 378.00 | 382.00 | 378.00 | 380.00 | 11,175,600 | 0 |
| 19-Jul-2022 | 376.00 | 378.00 | 372.00 | 378.00 | 5,823,300 | 0 |
| 18-Jul-2022 | 374.00 | 376.00 | 370.00 | 376.00 | 5,506,900 | 0 |
| 15-Jul-2022 | 380.00 | 380.00 | 372.00 | 374.00 | 11,106,500 | 0 |
| 14-Jul-2022 | 382.00 | 384.00 | 376.00 | 380.00 | 8,370,600 | 0 |
| 13-Jul-2022 | 390.00 | 390.00 | 378.00 | 382.00 | 10,286,600 | 0 |
| 12-Jul-2022 | 394.00 | 400.00 | 382.00 | 390.00 | 11,542,700 | 0 |
| 11-Jul-2022 | 378.00 | 396.00 | 378.00 | 394.00 | 19,991,900 | 0 |
| 08-Jul-2022 | 376.00 | 380.00 | 374.00 | 380.00 | 11,204,200 | 0 |
| 07-Jul-2022 | 378.00 | 378.00 | 374.00 | 378.00 | 8,336,400 | 0 |
| 06-Jul-2022 | 382.00 | 382.00 | 370.00 | 380.00 | 7,394,500 | 0 |
| 05-Jul-2022 | 378.00 | 382.00 | 370.00 | 382.00 | 8,262,700 | 0 |
| 04-Jul-2022 | 382.00 | 382.00 | 370.00 | 378.00 | 10,296,600 | 0 |
| 01-Jul-2022 | 390.00 | 390.00 | 378.00 | 382.00 | 12,380,500 | 0 |
| 30-Jun-2022 | 394.00 | 394.00 | 384.00 | 390.00 | 15,828,000 | 0 |
| 29-Jun-2022 | 392.00 | 398.00 | 386.00 | 394.00 | 14,696,300 | 0 |
| 28-Jun-2022 | 388.00 | 392.00 | 384.00 | 392.00 | 9,815,200 | 0 |
| 27-Jun-2022 | 386.00 | 390.00 | 382.00 | 388.00 | 8,249,300 | 0 |
| 24-Jun-2022 | 396.00 | 396.00 | 380.00 | 386.00 | 29,500,600 | 0 |
| 23-Jun-2022 | 400.00 | 400.00 | 388.00 | 396.00 | 11,166,600 | 0 |
| 22-Jun-2022 | 390.00 | 400.00 | 386.00 | 398.00 | 26,806,400 | 0 |
| 21-Jun-2022 | 386.00 | 400.00 | 382.00 | 390.00 | 16,808,000 | 0 |
| 20-Jun-2022 | 386.00 | 386.00 | 374.00 | 384.00 | 10,213,500 | 0 |
| 17-Jun-2022 | 398.00 | 402.00 | 380.00 | 386.00 | 10,575,200 | 0 |
| 16-Jun-2022 | 386.00 | 398.00 | 382.00 | 398.00 | 13,876,900 | 0 |
| 15-Jun-2022 | 390.00 | 390.00 | 382.00 | 386.00 | 12,926,100 | 0 |
| 14-Jun-2022 | 378.00 | 390.00 | 370.00 | 390.00 | 10,728,300 | 0 |
| 13-Jun-2022 | 390.00 | 398.00 | 376.00 | 384.00 | 13,449,400 | 0 |
| 10-Jun-2022 | 406.00 | 408.00 | 392.00 | 398.00 | 12,487,700 | 0 |
| 09-Jun-2022 | 398.00 | 410.00 | 392.00 | 406.00 | 22,122,000 | 0 |
| 08-Jun-2022 | 402.00 | 408.00 | 392.00 | 398.00 | 19,445,600 | 0 |
| 07-Jun-2022 | 414.00 | 416.00 | 404.00 | 404.00 | 14,177,000 | 0 |
| 06-Jun-2022 | 408.00 | 422.00 | 404.00 | 414.00 | 39,149,100 | 0 |
| 03-Jun-2022 | 406.00 | 414.00 | 402.00 | 408.00 | 17,925,500 | 0 |
| 02-Jun-2022 | 414.00 | 416.00 | 398.00 | 406.00 | 25,413,200 | 0 |
| 31-May-2022 | 384.00 | 416.00 | 382.00 | 412.00 | 46,285,600 | 0 |
| 30-May-2022 | 388.00 | 390.00 | 380.00 | 382.00 | 6,446,800 | 0 |
| 27-May-2022 | 378.00 | 390.00 | 374.00 | 386.00 | 17,364,900 | 0 |
| 25-May-2022 | 380.00 | 382.00 | 374.00 | 376.00 | 13,103,700 | 0 |
| 24-May-2022 | 374.00 | 382.00 | 368.00 | 380.00 | 14,166,100 | 0 |
| 23-May-2022 | 384.00 | 388.00 | 374.00 | 374.00 | 13,966,900 | 0 |
| 20-May-2022 | 376.00 | 394.00 | 372.00 | 384.00 | 26,335,100 | 0 |
| 19-May-2022 | 358.00 | 376.00 | 348.00 | 376.00 | 23,711,400 | 0 |
| 18-May-2022 | 360.00 | 364.00 | 354.00 | 360.00 | 5,926,200 | 0 |
| 17-May-2022 | 366.00 | 368.00 | 358.00 | 360.00 | 7,415,100 | 0 |
| 13-May-2022 | 366.00 | 370.00 | 362.00 | 366.00 | 6,524,500 | 0 |
| 12-May-2022 | 388.00 | 388.00 | 362.00 | 368.00 | 13,535,100 | 0 |
| 11-May-2022 | 378.00 | 390.00 | 372.00 | 388.00 | 10,741,000 | 0 |
| 10-May-2022 | 398.00 | 398.00 | 372.00 | 378.00 | 14,260,000 | 0 |
| 09-May-2022 | 414.00 | 416.00 | 400.00 | 400.00 | 16,988,000 | 0 |
| 28-Apr-2022 | 442.00 | 442.00 | 412.00 | 428.00 | 49,451,400 | 0 |
| 27-Apr-2022 | 444.00 | 444.00 | 436.00 | 442.00 | 12,735,500 | 0 |
| 26-Apr-2022 | 446.00 | 446.00 | 438.00 | 444.00 | 10,206,100 | 0 |
| 25-Apr-2022 | 444.00 | 448.00 | 436.00 | 446.00 | 9,162,400 | 0 |
| 22-Apr-2022 | 450.00 | 452.00 | 444.00 | 444.00 | 8,937,000 | 0 |
| 21-Apr-2022 | 450.00 | 456.00 | 442.00 | 450.00 | 8,864,800 | 0 |
| 20-Apr-2022 | 448.00 | 458.00 | 448.00 | 450.00 | 10,226,900 | 0 |
| 19-Apr-2022 | 446.00 | 450.00 | 442.00 | 448.00 | 9,617,400 | 0 |
| 18-Apr-2022 | 444.00 | 448.00 | 442.00 | 446.00 | 9,409,500 | 0 |
| 14-Apr-2022 | 448.00 | 452.00 | 444.00 | 448.00 | 8,804,700 | 0 |
| 13-Apr-2022 | 444.00 | 450.00 | 440.00 | 448.00 | 8,943,800 | 0 |
| 12-Apr-2022 | 442.00 | 444.00 | 438.00 | 444.00 | 10,391,600 | 0 |
| 11-Apr-2022 | 450.00 | 450.00 | 438.00 | 442.00 | 13,264,400 | 0 |
| 08-Apr-2022 | 450.00 | 450.00 | 442.00 | 450.00 | 9,085,300 | 0 |
| 07-Apr-2022 | 450.00 | 458.00 | 444.00 | 448.00 | 8,804,900 | 0 |
| 06-Apr-2022 | 458.00 | 462.00 | 448.00 | 450.00 | 8,843,100 | 0 |
| 05-Apr-2022 | 456.00 | 460.00 | 452.00 | 458.00 | 10,382,700 | 0 |
| 04-Apr-2022 | 448.00 | 462.00 | 446.00 | 456.00 | 20,626,100 | 0 |
| 01-Apr-2022 | 448.00 | 450.00 | 442.00 | 448.00 | 9,253,800 | 0 |
| 31-Mar-2022 | 446.00 | 452.00 | 440.00 | 448.00 | 10,435,500 | 0 |
| 30-Mar-2022 | 450.00 | 450.00 | 444.00 | 446.00 | 8,427,600 | 0 |
| 29-Mar-2022 | 444.00 | 450.00 | 442.00 | 450.00 | 8,239,000 | 0 |
| 28-Mar-2022 | 448.00 | 448.00 | 440.00 | 448.00 | 8,374,600 | 0 |
| 25-Mar-2022 | 448.00 | 448.00 | 440.00 | 448.00 | 9,248,500 | 0 |
| 24-Mar-2022 | 450.00 | 452.00 | 442.00 | 448.00 | 9,325,700 | 0 |
| 23-Mar-2022 | 450.00 | 458.00 | 446.00 | 450.00 | 10,574,200 | 0 |
| 22-Mar-2022 | 442.00 | 450.00 | 442.00 | 448.00 | 10,539,400 | 0 |
| 21-Mar-2022 | 450.00 | 452.00 | 442.00 | 442.00 | 10,633,400 | 0 |
| 18-Mar-2022 | 452.00 | 458.00 | 444.00 | 450.00 | 10,513,500 | 0 |
| 17-Mar-2022 | 450.00 | 464.00 | 450.00 | 450.00 | 11,679,800 | 0 |