| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 458.00 | 464.00 | 456.00 | 464.00 | 124,800 | 0 |
| 09-Aug-2022 | 462.00 | 464.00 | 460.00 | 460.00 | 190,900 | 0 |
| 08-Aug-2022 | 476.00 | 478.00 | 458.00 | 462.00 | 274,900 | 0 |
| 05-Aug-2022 | 470.00 | 470.00 | 458.00 | 466.00 | 130,700 | 0 |
| 04-Aug-2022 | 464.00 | 468.00 | 458.00 | 468.00 | 247,300 | 0 |
| 03-Aug-2022 | 464.00 | 468.00 | 464.00 | 466.00 | 182,400 | 0 |
| 02-Aug-2022 | 462.00 | 468.00 | 460.00 | 464.00 | 248,500 | 0 |
| 01-Aug-2022 | 482.00 | 484.00 | 460.00 | 462.00 | 743,300 | 0 |
| 29-Jul-2022 | 468.00 | 484.00 | 466.00 | 484.00 | 487,200 | 0 |
| 28-Jul-2022 | 460.00 | 472.00 | 460.00 | 466.00 | 250,500 | 0 |
| 27-Jul-2022 | 466.00 | 466.00 | 450.00 | 462.00 | 428,200 | 0 |
| 26-Jul-2022 | 468.00 | 470.00 | 460.00 | 466.00 | 254,400 | 0 |
| 25-Jul-2022 | 462.00 | 466.00 | 462.00 | 466.00 | 218,600 | 0 |
| 22-Jul-2022 | 464.00 | 464.00 | 456.00 | 464.00 | 235,800 | 0 |
| 21-Jul-2022 | 464.00 | 464.00 | 460.00 | 464.00 | 248,400 | 0 |
| 20-Jul-2022 | 464.00 | 464.00 | 458.00 | 460.00 | 71,400 | 0 |
| 19-Jul-2022 | 466.00 | 466.00 | 456.00 | 464.00 | 313,900 | 0 |
| 18-Jul-2022 | 458.00 | 468.00 | 454.00 | 466.00 | 272,100 | 0 |
| 15-Jul-2022 | 460.00 | 472.00 | 456.00 | 460.00 | 194,000 | 0 |
| 14-Jul-2022 | 458.00 | 462.00 | 452.00 | 462.00 | 137,400 | 0 |
| 13-Jul-2022 | 460.00 | 464.00 | 458.00 | 458.00 | 62,800 | 0 |
| 12-Jul-2022 | 462.00 | 466.00 | 456.00 | 464.00 | 204,100 | 0 |
| 11-Jul-2022 | 464.00 | 464.00 | 460.00 | 462.00 | 158,400 | 0 |
| 08-Jul-2022 | 470.00 | 470.00 | 456.00 | 466.00 | 234,900 | 0 |
| 07-Jul-2022 | 470.00 | 474.00 | 460.00 | 462.00 | 245,600 | 0 |
| 06-Jul-2022 | 464.00 | 464.00 | 462.00 | 464.00 | 55,400 | 0 |
| 05-Jul-2022 | 462.00 | 478.00 | 460.00 | 462.00 | 83,100 | 0 |
| 04-Jul-2022 | 460.00 | 464.00 | 454.00 | 460.00 | 98,200 | 0 |
| 01-Jul-2022 | 454.00 | 466.00 | 452.00 | 460.00 | 146,200 | 0 |
| 30-Jun-2022 | 460.00 | 462.00 | 452.00 | 454.00 | 400,600 | 0 |
| 29-Jun-2022 | 468.00 | 482.00 | 452.00 | 456.00 | 486,100 | 0 |
| 28-Jun-2022 | 468.00 | 470.00 | 460.00 | 468.00 | 350,900 | 0 |
| 27-Jun-2022 | 466.00 | 470.00 | 464.00 | 470.00 | 204,000 | 0 |
| 24-Jun-2022 | 468.00 | 490.00 | 460.00 | 466.00 | 255,800 | 0 |
| 23-Jun-2022 | 460.00 | 470.00 | 452.00 | 460.00 | 474,200 | 0 |
| 22-Jun-2022 | 468.00 | 468.00 | 456.00 | 460.00 | 482,300 | 0 |
| 21-Jun-2022 | 462.00 | 462.00 | 458.00 | 460.00 | 33,400 | 0 |
| 20-Jun-2022 | 468.00 | 468.00 | 460.00 | 462.00 | 194,700 | 0 |
| 17-Jun-2022 | 476.00 | 476.00 | 458.00 | 460.00 | 238,000 | 0 |
| 16-Jun-2022 | 460.00 | 480.00 | 458.00 | 476.00 | 411,500 | 0 |
| 15-Jun-2022 | 470.00 | 470.00 | 456.00 | 456.00 | 343,900 | 0 |
| 14-Jun-2022 | 474.00 | 474.00 | 468.00 | 470.00 | 218,900 | 0 |
| 13-Jun-2022 | 488.00 | 488.00 | 454.00 | 474.00 | 398,900 | 0 |
| 10-Jun-2022 | 482.00 | 488.00 | 480.00 | 488.00 | 229,900 | 0 |
| 09-Jun-2022 | 484.00 | 486.00 | 480.00 | 482.00 | 302,500 | 0 |
| 08-Jun-2022 | 488.00 | 488.00 | 482.00 | 484.00 | 617,200 | 0 |
| 07-Jun-2022 | 494.00 | 494.00 | 484.00 | 488.00 | 813,400 | 0 |
| 06-Jun-2022 | 490.00 | 496.00 | 490.00 | 494.00 | 134,900 | 0 |
| 03-Jun-2022 | 496.00 | 498.00 | 490.00 | 490.00 | 303,900 | 0 |
| 02-Jun-2022 | 498.00 | 498.00 | 490.00 | 496.00 | 237,500 | 0 |
| 31-May-2022 | 505.00 | 505.00 | 486.00 | 498.00 | 558,600 | 0 |
| 30-May-2022 | 500.00 | 505.00 | 492.00 | 500.00 | 467,500 | 0 |
| 27-May-2022 | 505.00 | 515.00 | 490.00 | 496.00 | 360,100 | 0 |
| 25-May-2022 | 498.00 | 498.00 | 492.00 | 494.00 | 91,500 | 0 |
| 24-May-2022 | 500.00 | 500.00 | 494.00 | 496.00 | 271,200 | 0 |
| 23-May-2022 | 500.00 | 500.00 | 492.00 | 494.00 | 299,100 | 0 |
| 20-May-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 250,700 | 0 |
| 19-May-2022 | 505.00 | 505.00 | 490.00 | 500.00 | 198,500 | 0 |
| 18-May-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 278,200 | 0 |
| 17-May-2022 | 496.00 | 515.00 | 496.00 | 505.00 | 684,000 | 0 |
| 13-May-2022 | 505.00 | 505.00 | 492.00 | 496.00 | 208,700 | 0 |
| 12-May-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 772,000 | 0 |
| 11-May-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 297,400 | 0 |
| 10-May-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 403,700 | 0 |
| 09-May-2022 | 490.00 | 515.00 | 484.00 | 505.00 | 755,500 | 0 |
| 28-Apr-2022 | 500.00 | 500.00 | 470.00 | 492.00 | 1,099,000 | 0 |
| 27-Apr-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 416,000 | 0 |
| 26-Apr-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 459,400 | 0 |
| 25-Apr-2022 | 500.00 | 510.00 | 492.00 | 510.00 | 1,064,800 | 0 |
| 22-Apr-2022 | 540.00 | 540.00 | 498.00 | 500.00 | 2,925,300 | 0 |
| 21-Apr-2022 | 510.00 | 555.00 | 510.00 | 535.00 | 8,180,800 | 0 |
| 20-Apr-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 460,900 | 0 |
| 19-Apr-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 820,400 | 0 |
| 18-Apr-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 333,100 | 0 |
| 14-Apr-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 74,000 | 0 |
| 13-Apr-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 438,900 | 0 |
| 12-Apr-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 789,700 | 0 |
| 11-Apr-2022 | 492.00 | 525.00 | 492.00 | 505.00 | 2,525,400 | 0 |
| 08-Apr-2022 | 505.00 | 505.00 | 490.00 | 490.00 | 464,200 | 0 |
| 07-Apr-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 229,600 | 0 |
| 06-Apr-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 1,174,900 | 0 |
| 05-Apr-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 235,500 | 0 |
| 04-Apr-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 1,264,100 | 0 |
| 01-Apr-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 405,400 | 0 |
| 31-Mar-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 1,180,900 | 0 |
| 30-Mar-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 532,400 | 0 |
| 29-Mar-2022 | 505.00 | 505.00 | 500.00 | 500.00 | 624,300 | 0 |
| 28-Mar-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 160,900 | 0 |
| 25-Mar-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 1,575,900 | 0 |
| 24-Mar-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 1,338,100 | 0 |
| 23-Mar-2022 | 500.00 | 510.00 | 500.00 | 505.00 | 1,082,100 | 0 |
| 22-Mar-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 1,288,600 | 0 |
| 21-Mar-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 1,099,600 | 0 |
| 18-Mar-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 1,535,800 | 0 |
| 17-Mar-2022 | 500.00 | 510.00 | 500.00 | 500.00 | 2,140,300 | 0 |
| 16-Mar-2022 | 500.00 | 515.00 | 500.00 | 500.00 | 1,720,600 | 0 |
| 15-Mar-2022 | 488.00 | 505.00 | 488.00 | 500.00 | 2,173,800 | 0 |
| 14-Mar-2022 | 488.00 | 494.00 | 484.00 | 486.00 | 1,249,500 | 0 |
| 11-Mar-2022 | 488.00 | 492.00 | 480.00 | 488.00 | 2,362,000 | 0 |
| 10-Mar-2022 | 466.00 | 490.00 | 450.00 | 488.00 | 3,890,200 | 0 |