| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 760.00 | 760.00 | 710.00 | 710.00 | 28,250,100 | 0 |
| 09-Aug-2022 | 805.00 | 820.00 | 760.00 | 760.00 | 22,806,600 | 0 |
| 08-Aug-2022 | 830.00 | 835.00 | 800.00 | 800.00 | 13,710,600 | 0 |
| 05-Aug-2022 | 825.00 | 835.00 | 800.00 | 830.00 | 22,948,100 | 0 |
| 04-Aug-2022 | 825.00 | 855.00 | 810.00 | 810.00 | 21,974,200 | 0 |
| 03-Aug-2022 | 795.00 | 840.00 | 780.00 | 825.00 | 42,518,600 | 0 |
| 02-Aug-2022 | 775.00 | 805.00 | 770.00 | 795.00 | 56,731,200 | 0 |
| 01-Aug-2022 | 775.00 | 790.00 | 770.00 | 775.00 | 13,192,700 | 0 |
| 29-Jul-2022 | 790.00 | 800.00 | 780.00 | 785.00 | 13,879,500 | 0 |
| 28-Jul-2022 | 780.00 | 800.00 | 775.00 | 785.00 | 14,422,400 | 0 |
| 27-Jul-2022 | 795.00 | 820.00 | 760.00 | 780.00 | 17,422,100 | 0 |
| 26-Jul-2022 | 775.00 | 805.00 | 775.00 | 790.00 | 15,658,400 | 0 |
| 25-Jul-2022 | 765.00 | 790.00 | 750.00 | 780.00 | 15,477,600 | 0 |
| 22-Jul-2022 | 780.00 | 805.00 | 760.00 | 770.00 | 24,294,100 | 0 |
| 21-Jul-2022 | 760.00 | 785.00 | 750.00 | 775.00 | 22,134,100 | 0 |
| 20-Jul-2022 | 720.00 | 770.00 | 720.00 | 760.00 | 30,212,000 | 0 |
| 19-Jul-2022 | 680.00 | 745.00 | 680.00 | 720.00 | 33,712,200 | 0 |
| 18-Jul-2022 | 690.00 | 700.00 | 680.00 | 690.00 | 10,031,400 | 0 |
| 15-Jul-2022 | 700.00 | 710.00 | 675.00 | 690.00 | 17,888,600 | 0 |
| 14-Jul-2022 | 695.00 | 710.00 | 680.00 | 700.00 | 16,116,000 | 0 |
| 13-Jul-2022 | 710.00 | 720.00 | 675.00 | 695.00 | 16,731,800 | 0 |
| 12-Jul-2022 | 680.00 | 725.00 | 670.00 | 710.00 | 35,322,600 | 0 |
| 11-Jul-2022 | 690.00 | 690.00 | 665.00 | 675.00 | 11,723,800 | 0 |
| 08-Jul-2022 | 680.00 | 690.00 | 655.00 | 680.00 | 15,081,700 | 0 |
| 07-Jul-2022 | 685.00 | 695.00 | 670.00 | 680.00 | 15,602,900 | 0 |
| 06-Jul-2022 | 650.00 | 690.00 | 650.00 | 685.00 | 18,410,700 | 0 |
| 05-Jul-2022 | 645.00 | 655.00 | 635.00 | 655.00 | 8,628,700 | 0 |
| 04-Jul-2022 | 670.00 | 675.00 | 625.00 | 645.00 | 21,357,900 | 0 |
| 01-Jul-2022 | 680.00 | 705.00 | 670.00 | 670.00 | 35,374,100 | 0 |
| 30-Jun-2022 | 685.00 | 715.00 | 660.00 | 680.00 | 42,469,700 | 0 |
| 29-Jun-2022 | 635.00 | 695.00 | 635.00 | 680.00 | 51,026,500 | 0 |
| 28-Jun-2022 | 630.00 | 655.00 | 625.00 | 635.00 | 22,224,600 | 0 |
| 27-Jun-2022 | 625.00 | 630.00 | 610.00 | 630.00 | 15,687,800 | 0 |
| 24-Jun-2022 | 615.00 | 630.00 | 605.00 | 620.00 | 7,905,000 | 0 |
| 23-Jun-2022 | 625.00 | 625.00 | 600.00 | 610.00 | 9,981,400 | 0 |
| 22-Jun-2022 | 625.00 | 630.00 | 610.00 | 620.00 | 9,382,800 | 0 |
| 21-Jun-2022 | 610.00 | 625.00 | 610.00 | 625.00 | 12,757,300 | 0 |
| 20-Jun-2022 | 600.00 | 620.00 | 595.00 | 610.00 | 8,545,400 | 0 |
| 17-Jun-2022 | 635.00 | 635.00 | 595.00 | 605.00 | 29,319,400 | 0 |
| 16-Jun-2022 | 620.00 | 640.00 | 620.00 | 635.00 | 18,455,700 | 0 |
| 15-Jun-2022 | 630.00 | 630.00 | 595.00 | 615.00 | 14,510,400 | 0 |
| 14-Jun-2022 | 615.00 | 640.00 | 600.00 | 625.00 | 20,341,400 | 0 |
| 13-Jun-2022 | 615.00 | 660.00 | 585.00 | 615.00 | 28,349,700 | 0 |
| 10-Jun-2022 | 610.00 | 640.00 | 595.00 | 615.00 | 17,086,300 | 0 |
| 09-Jun-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 8,729,800 | 0 |
| 08-Jun-2022 | 635.00 | 640.00 | 610.00 | 615.00 | 10,152,700 | 0 |
| 07-Jun-2022 | 625.00 | 645.00 | 615.00 | 635.00 | 16,613,900 | 0 |
| 06-Jun-2022 | 600.00 | 620.00 | 595.00 | 620.00 | 12,394,800 | 0 |
| 03-Jun-2022 | 610.00 | 610.00 | 580.00 | 600.00 | 10,432,400 | 0 |
| 02-Jun-2022 | 570.00 | 610.00 | 565.00 | 595.00 | 19,657,100 | 0 |
| 31-May-2022 | 575.00 | 585.00 | 565.00 | 570.00 | 5,308,700 | 0 |
| 30-May-2022 | 585.00 | 600.00 | 570.00 | 570.00 | 8,920,100 | 0 |
| 27-May-2022 | 565.00 | 580.00 | 565.00 | 575.00 | 5,693,000 | 0 |
| 25-May-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 5,847,900 | 0 |
| 24-May-2022 | 575.00 | 580.00 | 560.00 | 565.00 | 6,521,900 | 0 |
| 23-May-2022 | 570.00 | 595.00 | 570.00 | 570.00 | 8,515,600 | 0 |
| 20-May-2022 | 575.00 | 585.00 | 565.00 | 570.00 | 12,309,600 | 0 |
| 19-May-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 7,085,700 | 0 |
| 18-May-2022 | 545.00 | 585.00 | 545.00 | 585.00 | 10,035,000 | 0 |
| 17-May-2022 | 555.00 | 570.00 | 540.00 | 545.00 | 7,776,300 | 0 |
| 13-May-2022 | 555.00 | 570.00 | 550.00 | 555.00 | 13,993,600 | 0 |
| 12-May-2022 | 570.00 | 575.00 | 540.00 | 555.00 | 13,324,600 | 0 |
| 11-May-2022 | 565.00 | 580.00 | 540.00 | 570.00 | 8,309,200 | 0 |
| 10-May-2022 | 590.00 | 595.00 | 555.00 | 555.00 | 22,557,400 | 0 |
| 09-May-2022 | 615.00 | 630.00 | 575.00 | 595.00 | 14,671,100 | 0 |
| 28-Apr-2022 | 625.00 | 635.00 | 610.00 | 615.00 | 9,966,100 | 0 |
| 27-Apr-2022 | 620.00 | 630.00 | 600.00 | 620.00 | 15,335,700 | 0 |
| 26-Apr-2022 | 640.00 | 645.00 | 615.00 | 620.00 | 12,474,000 | 0 |
| 25-Apr-2022 | 645.00 | 655.00 | 625.00 | 635.00 | 19,190,400 | 0 |
| 22-Apr-2022 | 645.00 | 660.00 | 620.00 | 645.00 | 20,505,600 | 0 |
| 21-Apr-2022 | 620.00 | 675.00 | 610.00 | 640.00 | 61,253,900 | 0 |
| 20-Apr-2022 | 625.00 | 635.00 | 605.00 | 620.00 | 29,457,900 | 0 |
| 19-Apr-2022 | 590.00 | 650.00 | 585.00 | 620.00 | 75,615,800 | 0 |
| 18-Apr-2022 | 535.00 | 645.00 | 535.00 | 585.00 | 72,159,000 | 0 |
| 14-Apr-2022 | 505.00 | 555.00 | 505.00 | 535.00 | 32,599,100 | 0 |
| 13-Apr-2022 | 515.00 | 525.00 | 500.00 | 505.00 | 19,227,400 | 0 |
| 12-Apr-2022 | 530.00 | 535.00 | 510.00 | 515.00 | 14,034,800 | 0 |
| 11-Apr-2022 | 555.00 | 570.00 | 530.00 | 530.00 | 12,413,900 | 0 |
| 08-Apr-2022 | 545.00 | 565.00 | 540.00 | 555.00 | 30,079,000 | 0 |
| 07-Apr-2022 | 570.00 | 570.00 | 545.00 | 560.00 | 16,503,100 | 0 |
| 06-Apr-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 12,971,700 | 0 |
| 05-Apr-2022 | 600.00 | 600.00 | 580.00 | 580.00 | 18,276,500 | 0 |
| 04-Apr-2022 | 600.00 | 610.00 | 595.00 | 600.00 | 8,702,700 | 0 |
| 01-Apr-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 9,207,200 | 0 |
| 31-Mar-2022 | 610.00 | 620.00 | 600.00 | 605.00 | 9,470,200 | 0 |
| 30-Mar-2022 | 620.00 | 625.00 | 600.00 | 610.00 | 12,268,700 | 0 |
| 29-Mar-2022 | 620.00 | 630.00 | 605.00 | 620.00 | 13,084,700 | 0 |
| 28-Mar-2022 | 600.00 | 620.00 | 600.00 | 620.00 | 11,073,800 | 0 |
| 25-Mar-2022 | 625.00 | 630.00 | 600.00 | 600.00 | 16,755,700 | 0 |
| 24-Mar-2022 | 625.00 | 640.00 | 615.00 | 620.00 | 19,293,800 | 0 |
| 23-Mar-2022 | 615.00 | 620.00 | 605.00 | 620.00 | 10,166,700 | 0 |
| 22-Mar-2022 | 620.00 | 630.00 | 600.00 | 615.00 | 12,523,100 | 0 |
| 21-Mar-2022 | 610.00 | 635.00 | 595.00 | 620.00 | 33,018,600 | 0 |
| 18-Mar-2022 | 595.00 | 610.00 | 595.00 | 595.00 | 13,622,000 | 0 |
| 17-Mar-2022 | 625.00 | 625.00 | 590.00 | 595.00 | 14,982,600 | 0 |
| 16-Mar-2022 | 630.00 | 645.00 | 595.00 | 610.00 | 35,074,900 | 0 |
| 15-Mar-2022 | 610.00 | 615.00 | 600.00 | 610.00 | 12,589,100 | 0 |
| 14-Mar-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | 0 |
| 11-Mar-2022 | 620.00 | 625.00 | 590.00 | 600.00 | 11,971,000 | 0 |
| 10-Mar-2022 | 610.00 | 620.00 | 590.00 | 615.00 | 11,676,800 | 0 |