| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 498.00 | 505.00 | 496.00 | 500.00 | 6,636,600 | 0 |
| 09-Aug-2022 | 496.00 | 500.00 | 494.00 | 498.00 | 6,087,500 | 0 |
| 08-Aug-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 5,445,600 | 0 |
| 05-Aug-2022 | 496.00 | 510.00 | 496.00 | 498.00 | 6,093,400 | 0 |
| 04-Aug-2022 | 490.00 | 505.00 | 488.00 | 496.00 | 7,037,500 | 0 |
| 03-Aug-2022 | 490.00 | 494.00 | 484.00 | 490.00 | 5,760,400 | 0 |
| 02-Aug-2022 | 505.00 | 515.00 | 478.00 | 484.00 | 14,311,400 | 0 |
| 01-Aug-2022 | 478.00 | 505.00 | 478.00 | 498.00 | 11,999,900 | 0 |
| 29-Jul-2022 | 468.00 | 474.00 | 462.00 | 472.00 | 3,159,700 | 0 |
| 28-Jul-2022 | 464.00 | 470.00 | 460.00 | 462.00 | 3,228,000 | 0 |
| 27-Jul-2022 | 464.00 | 468.00 | 462.00 | 462.00 | 3,656,700 | 0 |
| 26-Jul-2022 | 462.00 | 470.00 | 456.00 | 464.00 | 3,827,000 | 0 |
| 25-Jul-2022 | 482.00 | 484.00 | 454.00 | 462.00 | 4,141,400 | 0 |
| 22-Jul-2022 | 470.00 | 490.00 | 470.00 | 482.00 | 6,771,900 | 0 |
| 21-Jul-2022 | 468.00 | 478.00 | 462.00 | 470.00 | 8,563,300 | 0 |
| 20-Jul-2022 | 460.00 | 468.00 | 456.00 | 466.00 | 4,681,700 | 0 |
| 19-Jul-2022 | 450.00 | 470.00 | 450.00 | 456.00 | 3,826,300 | 0 |
| 18-Jul-2022 | 448.00 | 490.00 | 446.00 | 450.00 | 4,034,100 | 0 |
| 15-Jul-2022 | 434.00 | 472.00 | 422.00 | 446.00 | 4,144,500 | 0 |
| 14-Jul-2022 | 440.00 | 440.00 | 430.00 | 434.00 | 391,300 | 0 |
| 13-Jul-2022 | 444.00 | 452.00 | 440.00 | 440.00 | 141,900 | 0 |
| 12-Jul-2022 | 446.00 | 454.00 | 442.00 | 444.00 | 30,400 | 0 |
| 11-Jul-2022 | 444.00 | 458.00 | 442.00 | 444.00 | 3,365,000 | 0 |
| 08-Jul-2022 | 446.00 | 486.00 | 444.00 | 444.00 | 5,762,900 | 0 |
| 07-Jul-2022 | 448.00 | 448.00 | 440.00 | 446.00 | 57,100 | 0 |
| 06-Jul-2022 | 450.00 | 450.00 | 438.00 | 448.00 | 63,600 | 0 |
| 05-Jul-2022 | 444.00 | 462.00 | 438.00 | 450.00 | 1,876,300 | 0 |
| 04-Jul-2022 | 454.00 | 456.00 | 428.00 | 448.00 | 231,700 | 0 |
| 01-Jul-2022 | 450.00 | 454.00 | 446.00 | 454.00 | 2,877,000 | 0 |
| 30-Jun-2022 | 450.00 | 452.00 | 446.00 | 450.00 | 69,700 | 0 |
| 29-Jun-2022 | 456.00 | 458.00 | 448.00 | 450.00 | 26,800 | 0 |
| 28-Jun-2022 | 454.00 | 456.00 | 450.00 | 452.00 | 66,400 | 0 |
| 27-Jun-2022 | 458.00 | 460.00 | 452.00 | 454.00 | 10,288,300 | 0 |
| 24-Jun-2022 | 462.00 | 462.00 | 448.00 | 454.00 | 9,154,300 | 0 |
| 23-Jun-2022 | 464.00 | 464.00 | 452.00 | 454.00 | 10,308,800 | 0 |
| 22-Jun-2022 | 468.00 | 468.00 | 458.00 | 464.00 | 10,483,400 | 0 |
| 21-Jun-2022 | 460.00 | 470.00 | 452.00 | 466.00 | 10,455,000 | 0 |
| 20-Jun-2022 | 448.00 | 460.00 | 440.00 | 458.00 | 6,226,700 | 0 |
| 17-Jun-2022 | 454.00 | 460.00 | 446.00 | 452.00 | 6,791,300 | 0 |
| 16-Jun-2022 | 450.00 | 470.00 | 450.00 | 452.00 | 167,100 | 0 |
| 15-Jun-2022 | 432.00 | 505.00 | 420.00 | 454.00 | 6,394,000 | 0 |
| 14-Jun-2022 | 448.00 | 454.00 | 432.00 | 432.00 | 2,993,800 | 0 |
| 13-Jun-2022 | 466.00 | 466.00 | 436.00 | 448.00 | 3,164,000 | 0 |
| 10-Jun-2022 | 470.00 | 470.00 | 464.00 | 468.00 | 341,300 | 0 |
| 09-Jun-2022 | 480.00 | 484.00 | 468.00 | 470.00 | 832,000 | 0 |
| 08-Jun-2022 | 476.00 | 484.00 | 462.00 | 480.00 | 685,800 | 0 |
| 07-Jun-2022 | 482.00 | 482.00 | 474.00 | 476.00 | 558,500 | 0 |
| 06-Jun-2022 | 476.00 | 482.00 | 476.00 | 478.00 | 226,300 | 0 |
| 03-Jun-2022 | 478.00 | 482.00 | 474.00 | 474.00 | 290,100 | 0 |
| 02-Jun-2022 | 480.00 | 486.00 | 478.00 | 478.00 | 805,200 | 0 |
| 31-May-2022 | 478.00 | 482.00 | 476.00 | 480.00 | 202,000 | 0 |
| 30-May-2022 | 484.00 | 484.00 | 462.00 | 474.00 | 1,080,300 | 0 |
| 27-May-2022 | 486.00 | 488.00 | 474.00 | 480.00 | 1,085,900 | 0 |
| 25-May-2022 | 494.00 | 494.00 | 480.00 | 486.00 | 743,900 | 0 |
| 24-May-2022 | 492.00 | 494.00 | 482.00 | 492.00 | 3,076,600 | 0 |
| 23-May-2022 | 498.00 | 500.00 | 486.00 | 492.00 | 3,284,600 | 0 |
| 20-May-2022 | 492.00 | 500.00 | 490.00 | 494.00 | 3,568,000 | 0 |
| 19-May-2022 | 505.00 | 505.00 | 486.00 | 490.00 | 4,488,300 | 0 |
| 18-May-2022 | 515.00 | 520.00 | 498.00 | 505.00 | 3,669,800 | 0 |
| 17-May-2022 | 505.00 | 515.00 | 505.00 | 505.00 | 313,500 | 0 |
| 13-May-2022 | 494.00 | 505.00 | 492.00 | 505.00 | 352,000 | 0 |
| 12-May-2022 | 520.00 | 520.00 | 484.00 | 494.00 | 1,695,700 | 0 |
| 11-May-2022 | 510.00 | 530.00 | 500.00 | 520.00 | 6,854,300 | 0 |
| 10-May-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 670,800 | 0 |
| 09-May-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 323,100 | 0 |
| 28-Apr-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 3,245,900 | 0 |
| 27-Apr-2022 | 545.00 | 545.00 | 525.00 | 535.00 | 1,865,500 | 0 |
| 26-Apr-2022 | 530.00 | 560.00 | 525.00 | 540.00 | 7,337,900 | 0 |
| 25-Apr-2022 | 535.00 | 535.00 | 520.00 | 530.00 | 757,900 | 0 |
| 22-Apr-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 191,600 | 0 |
| 21-Apr-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 430,700 | 0 |
| 20-Apr-2022 | 535.00 | 560.00 | 530.00 | 540.00 | 3,566,600 | 0 |
| 19-Apr-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 1,620,100 | 0 |
| 18-Apr-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 475,000 | 0 |
| 14-Apr-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 562,800 | 0 |
| 13-Apr-2022 | 530.00 | 540.00 | 520.00 | 535.00 | 932,400 | 0 |
| 12-Apr-2022 | 525.00 | 540.00 | 510.00 | 530.00 | 1,217,900 | 0 |
| 11-Apr-2022 | 550.00 | 555.00 | 515.00 | 525.00 | 6,708,400 | 0 |
| 08-Apr-2022 | 565.00 | 575.00 | 535.00 | 550.00 | 3,556,800 | 0 |
| 07-Apr-2022 | 575.00 | 575.00 | 555.00 | 565.00 | 507,800 | 0 |
| 06-Apr-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 1,496,000 | 0 |
| 05-Apr-2022 | 600.00 | 615.00 | 580.00 | 580.00 | 1,638,400 | 0 |
| 04-Apr-2022 | 595.00 | 645.00 | 595.00 | 600.00 | 13,602,500 | 0 |
| 01-Apr-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 2,361,400 | 0 |
| 31-Mar-2022 | 595.00 | 605.00 | 595.00 | 605.00 | 8,345,000 | 0 |
| 30-Mar-2022 | 560.00 | 600.00 | 555.00 | 600.00 | 11,387,800 | 0 |
| 29-Mar-2022 | 600.00 | 605.00 | 565.00 | 565.00 | 2,182,700 | 0 |
| 28-Mar-2022 | 610.00 | 615.00 | 585.00 | 595.00 | 3,667,400 | 0 |
| 25-Mar-2022 | 590.00 | 615.00 | 585.00 | 600.00 | 9,209,100 | 0 |
| 24-Mar-2022 | 615.00 | 620.00 | 590.00 | 590.00 | 4,380,000 | 0 |
| 23-Mar-2022 | 550.00 | 610.00 | 550.00 | 610.00 | 14,020,600 | 0 |
| 22-Mar-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 1,861,100 | 0 |
| 21-Mar-2022 | 550.00 | 560.00 | 545.00 | 555.00 | 5,992,000 | 0 |
| 18-Mar-2022 | 575.00 | 580.00 | 545.00 | 550.00 | 3,127,300 | 0 |
| 17-Mar-2022 | 550.00 | 570.00 | 545.00 | 570.00 | 7,256,800 | 0 |
| 16-Mar-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 553,300 | 0 |
| 15-Mar-2022 | 555.00 | 555.00 | 540.00 | 545.00 | 550,300 | 0 |
| 14-Mar-2022 | 550.00 | 555.00 | 540.00 | 550.00 | 2,866,600 | 0 |
| 11-Mar-2022 | 555.00 | 555.00 | 540.00 | 550.00 | 484,900 | 0 |
| 10-Mar-2022 | 565.00 | 565.00 | 540.00 | 555.00 | 1,319,700 | 0 |