| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 680.00 | 690.00 | 670.00 | 675.00 | 16,688,900 | 0 |
| 09-Aug-2022 | 690.00 | 695.00 | 675.00 | 680.00 | 27,567,400 | 0 |
| 08-Aug-2022 | 690.00 | 695.00 | 670.00 | 690.00 | 35,891,500 | 0 |
| 05-Aug-2022 | 705.00 | 705.00 | 685.00 | 685.00 | 35,107,900 | 0 |
| 04-Aug-2022 | 710.00 | 715.00 | 700.00 | 705.00 | 20,636,100 | 0 |
| 03-Aug-2022 | 720.00 | 720.00 | 690.00 | 710.00 | 26,126,400 | 0 |
| 02-Aug-2022 | 720.00 | 730.00 | 710.00 | 720.00 | 25,352,800 | 0 |
| 01-Aug-2022 | 720.00 | 740.00 | 720.00 | 725.00 | 24,252,500 | 0 |
| 29-Jul-2022 | 700.00 | 720.00 | 695.00 | 715.00 | 44,079,400 | 0 |
| 28-Jul-2022 | 695.00 | 700.00 | 680.00 | 700.00 | 29,051,300 | 0 |
| 27-Jul-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 27,568,400 | 0 |
| 26-Jul-2022 | 680.00 | 700.00 | 675.00 | 685.00 | 16,708,700 | 0 |
| 25-Jul-2022 | 680.00 | 700.00 | 670.00 | 685.00 | 43,988,600 | 0 |
| 22-Jul-2022 | 650.00 | 660.00 | 635.00 | 655.00 | 26,651,100 | 0 |
| 21-Jul-2022 | 640.00 | 650.00 | 630.00 | 650.00 | 20,343,300 | 0 |
| 20-Jul-2022 | 625.00 | 645.00 | 620.00 | 640.00 | 37,886,800 | 0 |
| 19-Jul-2022 | 620.00 | 625.00 | 610.00 | 620.00 | 20,716,600 | 0 |
| 18-Jul-2022 | 615.00 | 625.00 | 600.00 | 610.00 | 33,539,200 | 0 |
| 15-Jul-2022 | 605.00 | 610.00 | 585.00 | 600.00 | 27,784,200 | 0 |
| 14-Jul-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 22,240,900 | 0 |
| 13-Jul-2022 | 615.00 | 615.00 | 595.00 | 595.00 | 16,378,500 | 0 |
| 12-Jul-2022 | 620.00 | 620.00 | 605.00 | 615.00 | 13,196,200 | 0 |
| 11-Jul-2022 | 615.00 | 625.00 | 600.00 | 620.00 | 16,025,200 | 0 |
| 08-Jul-2022 | 600.00 | 620.00 | 600.00 | 615.00 | 27,124,000 | 0 |
| 07-Jul-2022 | 580.00 | 610.00 | 575.00 | 600.00 | 33,772,100 | 0 |
| 06-Jul-2022 | 615.00 | 615.00 | 575.00 | 585.00 | 58,866,700 | 0 |
| 05-Jul-2022 | 605.00 | 625.00 | 605.00 | 615.00 | 26,390,100 | 0 |
| 04-Jul-2022 | 625.00 | 635.00 | 600.00 | 605.00 | 28,955,600 | 0 |
| 01-Jul-2022 | 640.00 | 640.00 | 625.00 | 630.00 | 13,036,500 | 0 |
| 30-Jun-2022 | 640.00 | 640.00 | 625.00 | 640.00 | 25,044,600 | 0 |
| 29-Jun-2022 | 640.00 | 640.00 | 625.00 | 640.00 | 21,785,400 | 0 |
| 28-Jun-2022 | 650.00 | 650.00 | 630.00 | 640.00 | 15,865,000 | 0 |
| 27-Jun-2022 | 645.00 | 650.00 | 635.00 | 635.00 | 15,486,900 | 0 |
| 24-Jun-2022 | 635.00 | 650.00 | 630.00 | 645.00 | 38,837,600 | 0 |
| 23-Jun-2022 | 625.00 | 640.00 | 625.00 | 630.00 | 25,949,600 | 0 |
| 22-Jun-2022 | 650.00 | 660.00 | 630.00 | 640.00 | 34,714,300 | 0 |
| 21-Jun-2022 | 650.00 | 670.00 | 640.00 | 650.00 | 23,624,000 | 0 |
| 20-Jun-2022 | 650.00 | 650.00 | 630.00 | 645.00 | 32,767,500 | 0 |
| 17-Jun-2022 | 680.00 | 680.00 | 645.00 | 650.00 | 41,957,900 | 0 |
| 16-Jun-2022 | 685.00 | 705.00 | 660.00 | 680.00 | 64,741,400 | 0 |
| 15-Jun-2022 | 685.00 | 685.00 | 655.00 | 665.00 | 26,988,100 | 0 |
| 14-Jun-2022 | 665.00 | 685.00 | 655.00 | 675.00 | 34,974,600 | 0 |
| 13-Jun-2022 | 645.00 | 670.00 | 635.00 | 670.00 | 46,119,300 | 0 |
| 10-Jun-2022 | 675.00 | 685.00 | 665.00 | 665.00 | 39,540,600 | 0 |
| 09-Jun-2022 | 700.00 | 705.00 | 670.00 | 675.00 | 43,087,500 | 0 |
| 08-Jun-2022 | 680.00 | 705.00 | 680.00 | 700.00 | 33,551,400 | 0 |
| 07-Jun-2022 | 690.00 | 700.00 | 675.00 | 685.00 | 35,875,200 | 0 |
| 06-Jun-2022 | 710.00 | 715.00 | 690.00 | 690.00 | 39,820,300 | 0 |
| 03-Jun-2022 | 745.00 | 745.00 | 710.00 | 715.00 | 32,263,300 | 0 |
| 02-Jun-2022 | 715.00 | 740.00 | 705.00 | 730.00 | 57,589,000 | 0 |
| 31-May-2022 | 700.00 | 715.00 | 700.00 | 710.00 | 21,308,700 | 0 |
| 30-May-2022 | 715.00 | 715.00 | 695.00 | 710.00 | 34,924,800 | 0 |
| 27-May-2022 | 690.00 | 715.00 | 690.00 | 710.00 | 30,696,700 | 0 |
| 25-May-2022 | 710.00 | 715.00 | 690.00 | 690.00 | 28,931,700 | 0 |
| 24-May-2022 | 715.00 | 715.00 | 700.00 | 710.00 | 19,075,800 | 0 |
| 23-May-2022 | 725.00 | 730.00 | 700.00 | 710.00 | 36,535,100 | 0 |
| 20-May-2022 | 705.00 | 740.00 | 695.00 | 715.00 | 66,600,400 | 0 |
| 19-May-2022 | 680.00 | 695.00 | 665.00 | 685.00 | 35,207,700 | 0 |
| 18-May-2022 | 690.00 | 700.00 | 670.00 | 680.00 | 29,541,600 | 0 |
| 17-May-2022 | 665.00 | 690.00 | 655.00 | 690.00 | 52,144,200 | 0 |
| 13-May-2022 | 660.00 | 670.00 | 645.00 | 660.00 | 42,496,700 | 0 |
| 12-May-2022 | 695.00 | 700.00 | 660.00 | 660.00 | 53,730,100 | 0 |
| 11-May-2022 | 665.00 | 715.00 | 660.00 | 700.00 | 90,763,700 | 0 |
| 10-May-2022 | 700.00 | 700.00 | 655.00 | 665.00 | 51,667,200 | 0 |
| 09-May-2022 | 675.00 | 700.00 | 655.00 | 695.00 | 81,863,800 | 0 |
| 28-Apr-2022 | 630.00 | 675.00 | 605.00 | 670.00 | 70,885,200 | 0 |
| 27-Apr-2022 | 630.00 | 650.00 | 625.00 | 650.00 | 48,152,100 | 0 |
| 26-Apr-2022 | 600.00 | 640.00 | 595.00 | 625.00 | 62,878,600 | 0 |
| 25-Apr-2022 | 605.00 | 630.00 | 605.00 | 605.00 | 46,414,600 | 0 |
| 22-Apr-2022 | 670.00 | 675.00 | 645.00 | 650.00 | 35,798,200 | 0 |
| 21-Apr-2022 | 650.00 | 670.00 | 640.00 | 670.00 | 68,780,100 | 0 |
| 20-Apr-2022 | 665.00 | 670.00 | 630.00 | 650.00 | 62,140,000 | 0 |
| 19-Apr-2022 | 690.00 | 690.00 | 655.00 | 660.00 | 41,276,800 | 0 |
| 18-Apr-2022 | 670.00 | 710.00 | 670.00 | 685.00 | 66,139,800 | 0 |
| 14-Apr-2022 | 670.00 | 675.00 | 660.00 | 670.00 | 38,566,600 | 0 |
| 13-Apr-2022 | 685.00 | 700.00 | 660.00 | 670.00 | 52,471,200 | 0 |
| 12-Apr-2022 | 665.00 | 680.00 | 640.00 | 680.00 | 60,271,900 | 0 |
| 11-Apr-2022 | 680.00 | 690.00 | 655.00 | 660.00 | 32,048,300 | 0 |
| 08-Apr-2022 | 695.00 | 695.00 | 675.00 | 680.00 | 33,725,100 | 0 |
| 07-Apr-2022 | 680.00 | 690.00 | 670.00 | 690.00 | 43,515,600 | 0 |
| 06-Apr-2022 | 690.00 | 700.00 | 655.00 | 675.00 | 81,178,600 | 0 |
| 05-Apr-2022 | 670.00 | 700.00 | 660.00 | 690.00 | 50,795,100 | 0 |
| 04-Apr-2022 | 700.00 | 705.00 | 665.00 | 665.00 | 62,479,700 | 0 |
| 01-Apr-2022 | 700.00 | 705.00 | 685.00 | 700.00 | 29,423,500 | 0 |
| 31-Mar-2022 | 705.00 | 715.00 | 680.00 | 705.00 | 46,316,200 | 0 |
| 30-Mar-2022 | 720.00 | 725.00 | 685.00 | 705.00 | 44,946,600 | 0 |
| 29-Mar-2022 | 735.00 | 740.00 | 710.00 | 720.00 | 31,952,100 | 0 |
| 28-Mar-2022 | 740.00 | 740.00 | 720.00 | 735.00 | 25,966,100 | 0 |
| 25-Mar-2022 | 725.00 | 755.00 | 720.00 | 730.00 | 54,978,000 | 0 |
| 24-Mar-2022 | 740.00 | 745.00 | 715.00 | 715.00 | 34,062,600 | 0 |
| 23-Mar-2022 | 750.00 | 755.00 | 725.00 | 730.00 | 35,860,700 | 0 |
| 22-Mar-2022 | 720.00 | 760.00 | 715.00 | 750.00 | 70,368,900 | 0 |
| 21-Mar-2022 | 705.00 | 740.00 | 690.00 | 720.00 | 53,942,800 | 0 |
| 18-Mar-2022 | 800.00 | 805.00 | 740.00 | 740.00 | 65,963,100 | 0 |
| 17-Mar-2022 | 805.00 | 820.00 | 785.00 | 795.00 | 46,980,400 | 0 |
| 16-Mar-2022 | 790.00 | 810.00 | 775.00 | 800.00 | 59,180,400 | 0 |
| 15-Mar-2022 | 795.00 | 800.00 | 770.00 | 790.00 | 27,223,000 | 0 |
| 14-Mar-2022 | 780.00 | 780.00 | 780.00 | 780.00 | 0 | 0 |
| 11-Mar-2022 | 785.00 | 800.00 | 760.00 | 780.00 | 48,658,800 | 0 |
| 10-Mar-2022 | 815.00 | 815.00 | 745.00 | 785.00 | 89,215,600 | 0 |