| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 544.00 | 568.00 | 540.00 | 544.00 | 8,048,450 | 0 |
| 09-Aug-2022 | 544.00 | 552.00 | 540.00 | 548.00 | 1,341,750 | 0 |
| 08-Aug-2022 | 556.00 | 560.00 | 536.00 | 544.00 | 1,788,000 | 0 |
| 05-Aug-2022 | 548.00 | 560.00 | 540.00 | 556.00 | 1,867,300 | 0 |
| 04-Aug-2022 | 544.00 | 552.00 | 540.00 | 548.00 | 1,091,650 | 0 |
| 03-Aug-2022 | 672.00 | 672.00 | 540.00 | 540.00 | 6,770,950 | 0 |
| 02-Aug-2022 | 540.00 | 564.00 | 524.00 | 540.00 | 4,115,850 | 0 |
| 01-Aug-2022 | 556.00 | 564.00 | 544.00 | 548.00 | 1,994,400 | 0 |
| 29-Jul-2022 | 536.00 | 560.00 | 536.00 | 552.00 | 2,442,400 | 0 |
| 28-Jul-2022 | 504.00 | 552.00 | 504.00 | 540.00 | 2,123,500 | 0 |
| 27-Jul-2022 | 556.00 | 556.00 | 536.00 | 540.00 | 2,529,050 | 0 |
| 26-Jul-2022 | 560.00 | 560.00 | 548.00 | 548.00 | 1,895,300 | 0 |
| 25-Jul-2022 | 556.00 | 560.00 | 548.00 | 556.00 | 2,650,150 | 0 |
| 22-Jul-2022 | 560.00 | 580.00 | 552.00 | 552.00 | 2,972,500 | 0 |
| 21-Jul-2022 | 528.00 | 568.00 | 528.00 | 560.00 | 841,550 | 0 |
| 20-Jul-2022 | 540.00 | 576.00 | 536.00 | 564.00 | 6,316,500 | 0 |
| 19-Jul-2022 | 564.00 | 592.00 | 564.00 | 576.00 | 5,179,800 | 0 |
| 18-Jul-2022 | 564.00 | 588.00 | 564.00 | 572.00 | 1,576,450 | 0 |
| 15-Jul-2022 | 572.00 | 588.00 | 572.00 | 576.00 | 1,498,900 | 0 |
| 14-Jul-2022 | 584.00 | 592.00 | 572.00 | 580.00 | 1,862,900 | 0 |
| 13-Jul-2022 | 568.00 | 608.00 | 568.00 | 584.00 | 3,064,700 | 0 |
| 12-Jul-2022 | 720.00 | 720.00 | 608.00 | 608.00 | 22,141,450 | 0 |
| 11-Jul-2022 | 596.00 | 656.00 | 560.00 | 652.00 | 20,271,450 | 0 |
| 08-Jul-2022 | 600.00 | 600.00 | 564.00 | 564.00 | 3,171,150 | 0 |
| 07-Jul-2022 | 556.00 | 588.00 | 548.00 | 576.00 | 4,363,350 | 0 |
| 06-Jul-2022 | 556.00 | 560.00 | 540.00 | 552.00 | 1,128,950 | 0 |
| 05-Jul-2022 | 572.00 | 572.00 | 536.00 | 556.00 | 2,562,400 | 0 |
| 04-Jul-2022 | 592.00 | 600.00 | 552.00 | 552.00 | 6,334,200 | 0 |
| 01-Jul-2022 | 620.00 | 632.00 | 588.00 | 592.00 | 4,607,950 | 0 |
| 30-Jun-2022 | 620.00 | 644.00 | 620.00 | 624.00 | 3,698,000 | 0 |
| 29-Jun-2022 | 632.00 | 636.00 | 620.00 | 620.00 | 1,568,550 | 0 |
| 28-Jun-2022 | 628.00 | 644.00 | 628.00 | 628.00 | 1,744,250 | 0 |
| 27-Jun-2022 | 628.00 | 644.00 | 624.00 | 636.00 | 2,365,050 | 0 |
| 24-Jun-2022 | 616.00 | 636.00 | 588.00 | 628.00 | 3,217,950 | 0 |
| 23-Jun-2022 | 648.00 | 648.00 | 608.00 | 620.00 | 6,288,850 | 0 |
| 22-Jun-2022 | 684.00 | 684.00 | 636.00 | 644.00 | 8,010,050 | 0 |
| 21-Jun-2022 | 684.00 | 688.00 | 652.00 | 676.00 | 3,815,550 | 0 |
| 20-Jun-2022 | 652.00 | 692.00 | 632.00 | 680.00 | 10,769,700 | 0 |
| 17-Jun-2022 | 616.00 | 660.00 | 616.00 | 656.00 | 2,881,800 | 0 |
| 16-Jun-2022 | 620.00 | 672.00 | 620.00 | 652.00 | 5,434,250 | 0 |
| 15-Jun-2022 | 708.00 | 740.00 | 660.00 | 660.00 | 23,699,950 | 0 |
| 14-Jun-2022 | 700.00 | 728.00 | 688.00 | 708.00 | 9,905,150 | 0 |
| 13-Jun-2022 | 820.00 | 820.00 | 736.00 | 736.00 | 28,525,300 | 0 |
| 10-Jun-2022 | 756.00 | 788.00 | 704.00 | 788.00 | 49,456,100 | 0 |
| 09-Jun-2022 | 704.00 | 748.00 | 692.00 | 748.00 | 9,809,200 | 0 |
| 08-Jun-2022 | 712.00 | 740.00 | 708.00 | 708.00 | 11,478,150 | 0 |
| 07-Jun-2022 | 740.00 | 768.00 | 688.00 | 716.00 | 54,795,300 | 0 |
| 06-Jun-2022 | 656.00 | 728.00 | 652.00 | 712.00 | 15,154,200 | 0 |
| 03-Jun-2022 | 656.00 | 676.00 | 656.00 | 676.00 | 1,838,700 | 0 |
| 02-Jun-2022 | 648.00 | 684.00 | 648.00 | 672.00 | 3,211,100 | 0 |
| 31-May-2022 | 708.00 | 708.00 | 664.00 | 668.00 | 7,169,700 | 0 |
| 30-May-2022 | 660.00 | 732.00 | 660.00 | 700.00 | 20,586,300 | 0 |
| 27-May-2022 | 664.00 | 676.00 | 648.00 | 660.00 | 1,879,950 | 0 |
| 25-May-2022 | 652.00 | 692.00 | 640.00 | 652.00 | 7,305,900 | 0 |
| 24-May-2022 | 648.00 | 668.00 | 640.00 | 652.00 | 1,595,900 | 0 |
| 23-May-2022 | 656.00 | 664.00 | 640.00 | 644.00 | 1,929,550 | 0 |
| 20-May-2022 | 672.00 | 676.00 | 652.00 | 656.00 | 1,880,250 | 0 |
| 19-May-2022 | 668.00 | 692.00 | 648.00 | 664.00 | 2,335,450 | 0 |
| 18-May-2022 | 688.00 | 692.00 | 676.00 | 676.00 | 3,032,350 | 0 |
| 17-May-2022 | 668.00 | 728.00 | 664.00 | 684.00 | 5,491,050 | 0 |
| 13-May-2022 | 676.00 | 696.00 | 660.00 | 668.00 | 2,213,600 | 0 |
| 12-May-2022 | 696.00 | 720.00 | 668.00 | 676.00 | 4,663,200 | 0 |
| 11-May-2022 | 728.00 | 736.00 | 692.00 | 696.00 | 4,595,700 | 0 |
| 10-May-2022 | 760.00 | 760.00 | 720.00 | 724.00 | 8,029,050 | 0 |
| 09-May-2022 | 648.00 | 760.00 | 644.00 | 756.00 | 13,078,550 | 0 |
| 28-Apr-2022 | 624.00 | 688.00 | 620.00 | 652.00 | 7,526,250 | 0 |
| 27-Apr-2022 | 652.00 | 652.00 | 616.00 | 624.00 | 5,508,150 | 0 |
| 26-Apr-2022 | 672.00 | 676.00 | 644.00 | 652.00 | 4,220,250 | 0 |
| 25-Apr-2022 | 692.00 | 700.00 | 668.00 | 672.00 | 3,647,900 | 0 |
| 22-Apr-2022 | 736.00 | 736.00 | 680.00 | 692.00 | 5,498,900 | 0 |
| 21-Apr-2022 | 720.00 | 728.00 | 696.00 | 700.00 | 3,413,000 | 0 |
| 20-Apr-2022 | 752.00 | 752.00 | 696.00 | 720.00 | 7,920,000 | 0 |
| 19-Apr-2022 | 744.00 | 760.00 | 740.00 | 748.00 | 3,861,500 | 0 |
| 18-Apr-2022 | 760.00 | 776.00 | 740.00 | 744.00 | 8,122,150 | 0 |
| 14-Apr-2022 | 748.00 | 768.00 | 736.00 | 760.00 | 6,945,000 | 0 |
| 13-Apr-2022 | 768.00 | 776.00 | 744.00 | 744.00 | 5,899,850 | 0 |
| 12-Apr-2022 | 768.00 | 788.00 | 760.00 | 764.00 | 9,440,500 | 0 |
| 11-Apr-2022 | 784.00 | 804.00 | 760.00 | 760.00 | 13,832,650 | 0 |
| 08-Apr-2022 | 784.00 | 828.00 | 768.00 | 800.00 | 25,878,350 | 0 |
| 07-Apr-2022 | 720.00 | 792.00 | 704.00 | 788.00 | 28,953,150 | 0 |
| 06-Apr-2022 | 720.00 | 732.00 | 700.00 | 704.00 | 6,274,250 | 0 |
| 05-Apr-2022 | 740.00 | 752.00 | 704.00 | 720.00 | 5,871,250 | 0 |
| 04-Apr-2022 | 780.00 | 784.00 | 736.00 | 740.00 | 5,520,050 | 0 |
| 01-Apr-2022 | 748.00 | 784.00 | 748.00 | 756.00 | 14,228,250 | 0 |
| 31-Mar-2022 | 748.00 | 764.00 | 736.00 | 748.00 | 5,575,800 | 0 |
| 30-Mar-2022 | 772.00 | 780.00 | 748.00 | 748.00 | 15,317,400 | 0 |
| 29-Mar-2022 | 684.00 | 784.00 | 684.00 | 780.00 | 45,237,900 | 0 |
| 28-Mar-2022 | 680.00 | 704.00 | 680.00 | 692.00 | 4,225,050 | 0 |
| 25-Mar-2022 | 724.00 | 724.00 | 680.00 | 684.00 | 8,121,400 | 0 |
| 24-Mar-2022 | 752.00 | 752.00 | 684.00 | 716.00 | 7,355,550 | 0 |
| 23-Mar-2022 | 692.00 | 708.00 | 680.00 | 684.00 | 5,393,500 | 0 |
| 22-Mar-2022 | 708.00 | 712.00 | 684.00 | 692.00 | 4,498,700 | 0 |
| 21-Mar-2022 | 740.00 | 752.00 | 700.00 | 704.00 | 11,051,200 | 0 |
| 18-Mar-2022 | 716.00 | 760.00 | 692.00 | 740.00 | 34,565,550 | 0 |
| 17-Mar-2022 | 648.00 | 732.00 | 648.00 | 712.00 | 17,542,750 | 0 |
| 16-Mar-2022 | 676.00 | 712.00 | 676.00 | 684.00 | 10,213,500 | 0 |
| 15-Mar-2022 | 760.00 | 768.00 | 712.00 | 716.00 | 12,142,950 | 0 |
| 14-Mar-2022 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | 0 |
| 11-Mar-2022 | 900.00 | 920.00 | 800.00 | 800.00 | 51,267,600 | 0 |
| 10-Mar-2022 | 752.00 | 860.00 | 752.00 | 860.00 | 13,146,300 | 0 |