| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 885.00 | 905.00 | 875.00 | 900.00 | 42,747,900 | 0 |
| 09-Aug-2022 | 870.00 | 895.00 | 860.00 | 880.00 | 35,432,000 | 0 |
| 08-Aug-2022 | 860.00 | 880.00 | 855.00 | 870.00 | 34,873,300 | 0 |
| 05-Aug-2022 | 890.00 | 895.00 | 850.00 | 860.00 | 33,883,300 | 0 |
| 04-Aug-2022 | 900.00 | 900.00 | 875.00 | 885.00 | 59,194,800 | 0 |
| 03-Aug-2022 | 900.00 | 915.00 | 890.00 | 900.00 | 38,943,800 | 0 |
| 02-Aug-2022 | 850.00 | 925.00 | 850.00 | 900.00 | 93,513,200 | 0 |
| 01-Aug-2022 | 855.00 | 860.00 | 835.00 | 850.00 | 49,260,500 | 0 |
| 29-Jul-2022 | 890.00 | 895.00 | 840.00 | 855.00 | 48,501,200 | 0 |
| 28-Jul-2022 | 865.00 | 900.00 | 860.00 | 890.00 | 35,029,100 | 0 |
| 27-Jul-2022 | 850.00 | 875.00 | 850.00 | 865.00 | 25,849,900 | 0 |
| 26-Jul-2022 | 860.00 | 875.00 | 850.00 | 850.00 | 31,252,200 | 0 |
| 25-Jul-2022 | 860.00 | 870.00 | 850.00 | 855.00 | 25,986,900 | 0 |
| 22-Jul-2022 | 895.00 | 895.00 | 855.00 | 860.00 | 32,646,900 | 0 |
| 21-Jul-2022 | 910.00 | 915.00 | 890.00 | 895.00 | 27,505,400 | 0 |
| 20-Jul-2022 | 910.00 | 920.00 | 900.00 | 915.00 | 24,439,200 | 0 |
| 19-Jul-2022 | 885.00 | 910.00 | 870.00 | 910.00 | 39,005,300 | 0 |
| 18-Jul-2022 | 925.00 | 930.00 | 875.00 | 885.00 | 45,433,500 | 0 |
| 15-Jul-2022 | 945.00 | 945.00 | 915.00 | 925.00 | 56,369,800 | 0 |
| 14-Jul-2022 | 950.00 | 955.00 | 930.00 | 945.00 | 49,183,500 | 0 |
| 13-Jul-2022 | 930.00 | 960.00 | 925.00 | 950.00 | 93,015,400 | 0 |
| 12-Jul-2022 | 910.00 | 930.00 | 910.00 | 930.00 | 57,078,200 | 0 |
| 11-Jul-2022 | 895.00 | 910.00 | 890.00 | 910.00 | 40,356,000 | 0 |
| 08-Jul-2022 | 860.00 | 900.00 | 860.00 | 890.00 | 43,068,100 | 0 |
| 07-Jul-2022 | 865.00 | 865.00 | 855.00 | 860.00 | 14,226,800 | 0 |
| 06-Jul-2022 | 865.00 | 875.00 | 855.00 | 865.00 | 34,193,200 | 0 |
| 05-Jul-2022 | 825.00 | 870.00 | 820.00 | 865.00 | 79,542,800 | 0 |
| 04-Jul-2022 | 825.00 | 830.00 | 820.00 | 825.00 | 31,769,500 | 0 |
| 01-Jul-2022 | 820.00 | 845.00 | 815.00 | 825.00 | 32,555,000 | 0 |
| 30-Jun-2022 | 820.00 | 825.00 | 810.00 | 815.00 | 23,480,400 | 0 |
| 29-Jun-2022 | 815.00 | 830.00 | 810.00 | 815.00 | 19,257,000 | 0 |
| 28-Jun-2022 | 805.00 | 825.00 | 800.00 | 815.00 | 19,767,300 | 0 |
| 27-Jun-2022 | 815.00 | 845.00 | 805.00 | 805.00 | 21,891,300 | 0 |
| 24-Jun-2022 | 820.00 | 855.00 | 815.00 | 820.00 | 42,272,200 | 0 |
| 23-Jun-2022 | 805.00 | 830.00 | 790.00 | 820.00 | 44,543,200 | 0 |
| 22-Jun-2022 | 775.00 | 805.00 | 775.00 | 805.00 | 23,235,900 | 0 |
| 21-Jun-2022 | 780.00 | 790.00 | 765.00 | 775.00 | 16,266,000 | 0 |
| 20-Jun-2022 | 790.00 | 800.00 | 760.00 | 780.00 | 22,826,000 | 0 |
| 17-Jun-2022 | 820.00 | 825.00 | 765.00 | 790.00 | 291,322,600 | 0 |
| 16-Jun-2022 | 800.00 | 840.00 | 795.00 | 820.00 | 62,739,200 | 0 |
| 15-Jun-2022 | 795.00 | 805.00 | 780.00 | 800.00 | 47,171,100 | 0 |
| 14-Jun-2022 | 750.00 | 810.00 | 750.00 | 795.00 | 75,284,800 | 0 |
| 13-Jun-2022 | 755.00 | 795.00 | 750.00 | 750.00 | 58,731,300 | 0 |
| 10-Jun-2022 | 780.00 | 785.00 | 755.00 | 755.00 | 32,873,700 | 0 |
| 09-Jun-2022 | 770.00 | 810.00 | 765.00 | 780.00 | 52,505,300 | 0 |
| 08-Jun-2022 | 780.00 | 800.00 | 770.00 | 770.00 | 51,041,500 | 0 |
| 07-Jun-2022 | 775.00 | 800.00 | 765.00 | 780.00 | 32,217,200 | 0 |
| 06-Jun-2022 | 770.00 | 785.00 | 765.00 | 775.00 | 51,034,200 | 0 |
| 03-Jun-2022 | 735.00 | 780.00 | 735.00 | 765.00 | 33,574,300 | 0 |
| 02-Jun-2022 | 740.00 | 765.00 | 730.00 | 735.00 | 49,817,600 | 0 |
| 31-May-2022 | 730.00 | 740.00 | 715.00 | 740.00 | 63,001,500 | 0 |
| 30-May-2022 | 740.00 | 740.00 | 720.00 | 730.00 | 30,378,800 | 0 |
| 27-May-2022 | 740.00 | 750.00 | 715.00 | 740.00 | 72,072,100 | 0 |
| 25-May-2022 | 745.00 | 750.00 | 735.00 | 740.00 | 65,107,000 | 0 |
| 24-May-2022 | 735.00 | 745.00 | 710.00 | 745.00 | 32,851,900 | 0 |
| 23-May-2022 | 785.00 | 785.00 | 735.00 | 735.00 | 42,647,500 | 0 |
| 20-May-2022 | 745.00 | 800.00 | 740.00 | 785.00 | 68,912,600 | 0 |
| 19-May-2022 | 745.00 | 750.00 | 720.00 | 745.00 | 32,108,800 | 0 |
| 18-May-2022 | 745.00 | 760.00 | 740.00 | 750.00 | 23,887,200 | 0 |
| 17-May-2022 | 710.00 | 745.00 | 700.00 | 745.00 | 40,752,400 | 0 |
| 13-May-2022 | 720.00 | 725.00 | 685.00 | 710.00 | 57,109,900 | 0 |
| 12-May-2022 | 765.00 | 765.00 | 715.00 | 720.00 | 51,568,100 | 0 |
| 11-May-2022 | 790.00 | 795.00 | 760.00 | 765.00 | 23,093,000 | 0 |
| 10-May-2022 | 795.00 | 800.00 | 785.00 | 790.00 | 24,434,600 | 0 |
| 09-May-2022 | 820.00 | 820.00 | 790.00 | 795.00 | 36,028,100 | 0 |
| 28-Apr-2022 | 790.00 | 820.00 | 785.00 | 820.00 | 31,822,200 | 0 |
| 27-Apr-2022 | 830.00 | 835.00 | 775.00 | 790.00 | 68,547,700 | 0 |
| 26-Apr-2022 | 830.00 | 845.00 | 825.00 | 830.00 | 40,521,700 | 0 |
| 25-Apr-2022 | 830.00 | 835.00 | 825.00 | 830.00 | 23,724,900 | 0 |
| 22-Apr-2022 | 830.00 | 840.00 | 825.00 | 835.00 | 22,256,500 | 0 |
| 21-Apr-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 28,660,200 | 0 |
| 20-Apr-2022 | 830.00 | 835.00 | 815.00 | 830.00 | 32,535,200 | 0 |
| 19-Apr-2022 | 820.00 | 835.00 | 810.00 | 830.00 | 40,574,400 | 0 |
| 18-Apr-2022 | 785.00 | 825.00 | 780.00 | 820.00 | 43,637,500 | 0 |
| 14-Apr-2022 | 780.00 | 795.00 | 775.00 | 790.00 | 23,576,600 | 0 |
| 13-Apr-2022 | 770.00 | 785.00 | 755.00 | 780.00 | 30,006,600 | 0 |
| 12-Apr-2022 | 770.00 | 770.00 | 740.00 | 770.00 | 24,629,600 | 0 |
| 11-Apr-2022 | 785.00 | 785.00 | 760.00 | 765.00 | 25,499,900 | 0 |
| 08-Apr-2022 | 780.00 | 785.00 | 775.00 | 785.00 | 19,302,000 | 0 |
| 07-Apr-2022 | 765.00 | 790.00 | 755.00 | 775.00 | 44,154,700 | 0 |
| 06-Apr-2022 | 760.00 | 765.00 | 750.00 | 765.00 | 22,404,500 | 0 |
| 05-Apr-2022 | 760.00 | 765.00 | 750.00 | 755.00 | 17,910,200 | 0 |
| 04-Apr-2022 | 765.00 | 765.00 | 750.00 | 760.00 | 19,518,400 | 0 |
| 01-Apr-2022 | 780.00 | 780.00 | 760.00 | 765.00 | 52,485,700 | 0 |
| 31-Mar-2022 | 805.00 | 805.00 | 765.00 | 780.00 | 31,715,500 | 0 |
| 30-Mar-2022 | 765.00 | 805.00 | 755.00 | 800.00 | 49,521,500 | 0 |
| 29-Mar-2022 | 750.00 | 765.00 | 735.00 | 760.00 | 40,636,300 | 0 |
| 28-Mar-2022 | 750.00 | 755.00 | 740.00 | 745.00 | 34,740,200 | 0 |
| 25-Mar-2022 | 750.00 | 750.00 | 730.00 | 750.00 | 35,096,300 | 0 |
| 24-Mar-2022 | 740.00 | 755.00 | 730.00 | 745.00 | 47,170,400 | 0 |
| 23-Mar-2022 | 750.00 | 750.00 | 730.00 | 735.00 | 42,483,300 | 0 |
| 22-Mar-2022 | 755.00 | 760.00 | 740.00 | 745.00 | 41,816,400 | 0 |
| 21-Mar-2022 | 760.00 | 765.00 | 740.00 | 755.00 | 25,257,000 | 0 |
| 18-Mar-2022 | 785.00 | 785.00 | 750.00 | 760.00 | 41,117,200 | 0 |
| 17-Mar-2022 | 730.00 | 785.00 | 725.00 | 785.00 | 56,905,900 | 0 |
| 16-Mar-2022 | 730.00 | 730.00 | 720.00 | 725.00 | 35,192,600 | 0 |
| 15-Mar-2022 | 735.00 | 735.00 | 715.00 | 730.00 | 40,146,800 | 0 |
| 14-Mar-2022 | 730.00 | 730.00 | 730.00 | 730.00 | 0 | 0 |
| 11-Mar-2022 | 720.00 | 745.00 | 715.00 | 730.00 | 90,505,100 | 0 |
| 10-Mar-2022 | 715.00 | 725.00 | 705.00 | 715.00 | 50,174,300 | 0 |