| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 765.00 | 765.00 | 755.00 | 765.00 | 17,697,100 | 0 |
| 09-Aug-2022 | 760.00 | 770.00 | 760.00 | 765.00 | 24,034,700 | 0 |
| 08-Aug-2022 | 770.00 | 775.00 | 765.00 | 770.00 | 15,089,800 | 0 |
| 05-Aug-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 30,767,700 | 0 |
| 04-Aug-2022 | 770.00 | 770.00 | 760.00 | 770.00 | 35,778,000 | 0 |
| 03-Aug-2022 | 750.00 | 770.00 | 745.00 | 770.00 | 100,992,600 | 0 |
| 02-Aug-2022 | 730.00 | 750.00 | 725.00 | 745.00 | 54,016,500 | 0 |
| 01-Aug-2022 | 730.00 | 735.00 | 725.00 | 725.00 | 5,293,800 | 0 |
| 29-Jul-2022 | 735.00 | 740.00 | 725.00 | 730.00 | 26,557,300 | 0 |
| 28-Jul-2022 | 720.00 | 730.00 | 720.00 | 730.00 | 21,472,300 | 0 |
| 27-Jul-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 22,201,800 | 0 |
| 26-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 15,967,800 | 0 |
| 25-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 20,990,300 | 0 |
| 22-Jul-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 14,916,200 | 0 |
| 21-Jul-2022 | 725.00 | 730.00 | 725.00 | 725.00 | 6,123,900 | 0 |
| 20-Jul-2022 | 725.00 | 730.00 | 720.00 | 725.00 | 27,427,900 | 0 |
| 19-Jul-2022 | 715.00 | 730.00 | 715.00 | 725.00 | 12,362,300 | 0 |
| 18-Jul-2022 | 715.00 | 725.00 | 715.00 | 715.00 | 8,903,100 | 0 |
| 15-Jul-2022 | 720.00 | 725.00 | 715.00 | 715.00 | 12,197,600 | 0 |
| 14-Jul-2022 | 725.00 | 725.00 | 715.00 | 725.00 | 10,389,000 | 0 |
| 13-Jul-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 17,288,300 | 0 |
| 12-Jul-2022 | 730.00 | 735.00 | 715.00 | 715.00 | 13,416,800 | 0 |
| 11-Jul-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 11,940,500 | 0 |
| 08-Jul-2022 | 715.00 | 730.00 | 715.00 | 725.00 | 40,483,800 | 0 |
| 07-Jul-2022 | 720.00 | 725.00 | 705.00 | 715.00 | 32,000,600 | 0 |
| 06-Jul-2022 | 700.00 | 730.00 | 690.00 | 720.00 | 105,349,900 | 0 |
| 05-Jul-2022 | 695.00 | 700.00 | 690.00 | 700.00 | 9,037,800 | 0 |
| 04-Jul-2022 | 695.00 | 700.00 | 680.00 | 695.00 | 17,749,600 | 0 |
| 01-Jul-2022 | 695.00 | 705.00 | 690.00 | 695.00 | 25,294,000 | 0 |
| 30-Jun-2022 | 695.00 | 700.00 | 685.00 | 700.00 | 47,161,600 | 0 |
| 29-Jun-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 24,833,300 | 0 |
| 28-Jun-2022 | 705.00 | 705.00 | 695.00 | 700.00 | 36,780,600 | 0 |
| 27-Jun-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 19,248,600 | 0 |
| 24-Jun-2022 | 705.00 | 710.00 | 700.00 | 710.00 | 6,606,500 | 0 |
| 23-Jun-2022 | 710.00 | 710.00 | 700.00 | 705.00 | 11,096,200 | 0 |
| 22-Jun-2022 | 710.00 | 720.00 | 700.00 | 710.00 | 18,968,100 | 0 |
| 21-Jun-2022 | 715.00 | 715.00 | 705.00 | 710.00 | 13,330,300 | 0 |
| 20-Jun-2022 | 720.00 | 725.00 | 705.00 | 715.00 | 23,262,800 | 0 |
| 17-Jun-2022 | 700.00 | 715.00 | 690.00 | 715.00 | 819,276,400 | 0 |
| 16-Jun-2022 | 700.00 | 720.00 | 695.00 | 710.00 | 110,148,700 | 0 |
| 15-Jun-2022 | 700.00 | 705.00 | 690.00 | 700.00 | 68,741,500 | 0 |
| 14-Jun-2022 | 705.00 | 705.00 | 690.00 | 705.00 | 54,938,400 | 0 |
| 13-Jun-2022 | 705.00 | 705.00 | 690.00 | 705.00 | 69,659,300 | 0 |
| 10-Jun-2022 | 710.00 | 715.00 | 695.00 | 705.00 | 54,799,400 | 0 |
| 09-Jun-2022 | 725.00 | 735.00 | 710.00 | 710.00 | 47,879,900 | 0 |
| 08-Jun-2022 | 735.00 | 745.00 | 720.00 | 725.00 | 53,162,500 | 0 |
| 07-Jun-2022 | 725.00 | 745.00 | 725.00 | 735.00 | 46,695,600 | 0 |
| 06-Jun-2022 | 725.00 | 735.00 | 725.00 | 725.00 | 51,838,900 | 0 |
| 03-Jun-2022 | 720.00 | 735.00 | 715.00 | 725.00 | 91,503,800 | 0 |
| 02-Jun-2022 | 690.00 | 735.00 | 685.00 | 710.00 | 175,241,900 | 0 |
| 31-May-2022 | 675.00 | 690.00 | 675.00 | 685.00 | 38,244,200 | 0 |
| 30-May-2022 | 665.00 | 685.00 | 665.00 | 675.00 | 41,981,800 | 0 |
| 27-May-2022 | 670.00 | 675.00 | 665.00 | 665.00 | 42,096,200 | 0 |
| 25-May-2022 | 670.00 | 680.00 | 660.00 | 665.00 | 62,584,000 | 0 |
| 24-May-2022 | 680.00 | 680.00 | 665.00 | 670.00 | 45,506,500 | 0 |
| 23-May-2022 | 685.00 | 695.00 | 670.00 | 680.00 | 65,295,600 | 0 |
| 20-May-2022 | 665.00 | 685.00 | 660.00 | 685.00 | 61,779,900 | 0 |
| 19-May-2022 | 660.00 | 665.00 | 640.00 | 665.00 | 117,523,200 | 0 |
| 18-May-2022 | 690.00 | 695.00 | 665.00 | 665.00 | 82,482,500 | 0 |
| 17-May-2022 | 740.00 | 740.00 | 685.00 | 685.00 | 122,815,600 | 0 |
| 13-May-2022 | 750.00 | 750.00 | 735.00 | 735.00 | 48,262,700 | 0 |
| 12-May-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 52,976,400 | 0 |
| 11-May-2022 | 760.00 | 770.00 | 750.00 | 760.00 | 73,351,100 | 0 |
| 10-May-2022 | 755.00 | 765.00 | 745.00 | 765.00 | 67,634,500 | 0 |
| 09-May-2022 | 770.00 | 770.00 | 750.00 | 755.00 | 42,327,500 | 0 |
| 28-Apr-2022 | 750.00 | 770.00 | 750.00 | 765.00 | 38,350,000 | 0 |
| 27-Apr-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 59,262,100 | 0 |
| 26-Apr-2022 | 775.00 | 780.00 | 755.00 | 760.00 | 70,306,400 | 0 |
| 25-Apr-2022 | 795.00 | 795.00 | 775.00 | 775.00 | 41,983,400 | 0 |
| 22-Apr-2022 | 800.00 | 805.00 | 780.00 | 800.00 | 66,422,600 | 0 |
| 21-Apr-2022 | 785.00 | 800.00 | 770.00 | 800.00 | 70,325,100 | 0 |
| 20-Apr-2022 | 775.00 | 785.00 | 765.00 | 785.00 | 56,811,100 | 0 |
| 19-Apr-2022 | 765.00 | 775.00 | 760.00 | 775.00 | 23,920,200 | 0 |
| 18-Apr-2022 | 765.00 | 770.00 | 755.00 | 765.00 | 31,985,000 | 0 |
| 14-Apr-2022 | 750.00 | 770.00 | 745.00 | 765.00 | 55,242,800 | 0 |
| 13-Apr-2022 | 745.00 | 755.00 | 745.00 | 750.00 | 39,226,900 | 0 |
| 12-Apr-2022 | 755.00 | 760.00 | 745.00 | 745.00 | 38,916,100 | 0 |
| 11-Apr-2022 | 760.00 | 765.00 | 750.00 | 750.00 | 53,647,800 | 0 |
| 08-Apr-2022 | 760.00 | 765.00 | 760.00 | 760.00 | 46,196,100 | 0 |
| 07-Apr-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 39,140,600 | 0 |
| 06-Apr-2022 | 775.00 | 775.00 | 760.00 | 765.00 | 46,599,100 | 0 |
| 05-Apr-2022 | 775.00 | 780.00 | 770.00 | 775.00 | 43,176,100 | 0 |
| 04-Apr-2022 | 765.00 | 780.00 | 765.00 | 775.00 | 38,424,200 | 0 |
| 01-Apr-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 46,173,300 | 0 |
| 31-Mar-2022 | 770.00 | 775.00 | 765.00 | 770.00 | 12,431,300 | 0 |
| 30-Mar-2022 | 765.00 | 770.00 | 765.00 | 770.00 | 40,475,400 | 0 |
| 29-Mar-2022 | 775.00 | 775.00 | 765.00 | 765.00 | 30,780,900 | 0 |
| 28-Mar-2022 | 765.00 | 775.00 | 755.00 | 770.00 | 50,720,900 | 0 |
| 25-Mar-2022 | 765.00 | 770.00 | 760.00 | 760.00 | 52,985,600 | 0 |
| 24-Mar-2022 | 795.00 | 795.00 | 755.00 | 760.00 | 201,389,800 | 0 |
| 23-Mar-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 23,429,100 | 0 |
| 22-Mar-2022 | 795.00 | 800.00 | 770.00 | 795.00 | 93,422,100 | 0 |
| 21-Mar-2022 | 760.00 | 800.00 | 760.00 | 785.00 | 43,860,400 | 0 |
| 18-Mar-2022 | 740.00 | 800.00 | 740.00 | 800.00 | 180,883,100 | 0 |
| 17-Mar-2022 | 795.00 | 805.00 | 790.00 | 795.00 | 23,805,400 | 0 |
| 16-Mar-2022 | 810.00 | 825.00 | 795.00 | 800.00 | 65,950,800 | 0 |
| 15-Mar-2022 | 825.00 | 825.00 | 805.00 | 810.00 | 79,298,900 | 0 |
| 14-Mar-2022 | 815.00 | 815.00 | 800.00 | 815.00 | 98,048,300 | 0 |
| 11-Mar-2022 | 785.00 | 830.00 | 775.00 | 800.00 | 144,760,100 | 0 |
| 10-Mar-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 25,720,300 | 0 |