| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 304.00 | 304.00 | 296.00 | 300.00 | 1,746,100 | 0 |
| 09-Aug-2022 | 310.00 | 310.00 | 300.00 | 302.00 | 3,721,900 | 0 |
| 08-Aug-2022 | 312.00 | 314.00 | 300.00 | 306.00 | 3,307,000 | 0 |
| 05-Aug-2022 | 306.00 | 310.00 | 304.00 | 308.00 | 2,063,100 | 0 |
| 04-Aug-2022 | 312.00 | 314.00 | 300.00 | 304.00 | 4,954,200 | 0 |
| 03-Aug-2022 | 308.00 | 314.00 | 308.00 | 310.00 | 2,068,800 | 0 |
| 02-Aug-2022 | 324.00 | 326.00 | 302.00 | 308.00 | 13,469,300 | 0 |
| 01-Aug-2022 | 334.00 | 336.00 | 314.00 | 324.00 | 5,474,700 | 0 |
| 29-Jul-2022 | 326.00 | 336.00 | 322.00 | 330.00 | 6,695,800 | 0 |
| 28-Jul-2022 | 336.00 | 340.00 | 324.00 | 326.00 | 6,087,800 | 0 |
| 27-Jul-2022 | 350.00 | 358.00 | 332.00 | 336.00 | 17,677,800 | 0 |
| 26-Jul-2022 | 338.00 | 350.00 | 322.00 | 344.00 | 15,155,700 | 0 |
| 25-Jul-2022 | 362.00 | 362.00 | 338.00 | 338.00 | 14,014,700 | 0 |
| 22-Jul-2022 | 380.00 | 382.00 | 358.00 | 362.00 | 9,787,700 | 0 |
| 21-Jul-2022 | 388.00 | 406.00 | 370.00 | 378.00 | 13,879,600 | 0 |
| 20-Jul-2022 | 386.00 | 420.00 | 382.00 | 386.00 | 28,159,400 | 0 |
| 19-Jul-2022 | 394.00 | 408.00 | 380.00 | 386.00 | 9,271,100 | 0 |
| 18-Jul-2022 | 412.00 | 440.00 | 380.00 | 394.00 | 33,339,500 | 0 |
| 15-Jul-2022 | 340.00 | 418.00 | 340.00 | 408.00 | 78,287,000 | 0 |
| 14-Jul-2022 | 306.00 | 342.00 | 294.00 | 340.00 | 20,802,400 | 0 |
| 13-Jul-2022 | 300.00 | 346.00 | 290.00 | 300.00 | 61,020,500 | 0 |
| 12-Jul-2022 | 294.00 | 306.00 | 294.00 | 300.00 | 1,857,800 | 0 |
| 11-Jul-2022 | 284.00 | 292.00 | 280.00 | 292.00 | 922,700 | 0 |
| 08-Jul-2022 | 292.00 | 292.00 | 278.00 | 284.00 | 1,580,200 | 0 |
| 07-Jul-2022 | 288.00 | 294.00 | 286.00 | 290.00 | 447,500 | 0 |
| 06-Jul-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 359,000 | 0 |
| 05-Jul-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 260,900 | 0 |
| 04-Jul-2022 | 294.00 | 296.00 | 282.00 | 288.00 | 1,074,600 | 0 |
| 01-Jul-2022 | 300.00 | 300.00 | 288.00 | 294.00 | 637,100 | 0 |
| 30-Jun-2022 | 296.00 | 302.00 | 292.00 | 300.00 | 1,339,100 | 0 |
| 29-Jun-2022 | 296.00 | 300.00 | 292.00 | 298.00 | 938,300 | 0 |
| 28-Jun-2022 | 292.00 | 300.00 | 292.00 | 296.00 | 1,128,300 | 0 |
| 27-Jun-2022 | 294.00 | 300.00 | 292.00 | 292.00 | 957,700 | 0 |
| 24-Jun-2022 | 280.00 | 298.00 | 280.00 | 294.00 | 2,239,600 | 0 |
| 23-Jun-2022 | 300.00 | 306.00 | 280.00 | 280.00 | 9,114,600 | 0 |
| 22-Jun-2022 | 312.00 | 314.00 | 298.00 | 300.00 | 2,002,300 | 0 |
| 21-Jun-2022 | 310.00 | 314.00 | 306.00 | 312.00 | 1,387,700 | 0 |
| 20-Jun-2022 | 304.00 | 316.00 | 300.00 | 310.00 | 2,633,500 | 0 |
| 17-Jun-2022 | 320.00 | 330.00 | 300.00 | 302.00 | 6,150,000 | 0 |
| 16-Jun-2022 | 312.00 | 326.00 | 312.00 | 320.00 | 3,529,400 | 0 |
| 15-Jun-2022 | 302.00 | 318.00 | 300.00 | 312.00 | 2,652,100 | 0 |
| 14-Jun-2022 | 306.00 | 306.00 | 296.00 | 300.00 | 1,236,100 | 0 |
| 13-Jun-2022 | 306.00 | 322.00 | 286.00 | 300.00 | 5,552,700 | 0 |
| 10-Jun-2022 | 304.00 | 310.00 | 298.00 | 306.00 | 1,883,000 | 0 |
| 09-Jun-2022 | 296.00 | 320.00 | 296.00 | 302.00 | 4,873,800 | 0 |
| 08-Jun-2022 | 276.00 | 308.00 | 276.00 | 300.00 | 3,094,800 | 0 |
| 07-Jun-2022 | 288.00 | 306.00 | 284.00 | 292.00 | 3,643,800 | 0 |
| 06-Jun-2022 | 306.00 | 324.00 | 292.00 | 296.00 | 10,421,000 | 0 |
| 03-Jun-2022 | 328.00 | 330.00 | 304.00 | 306.00 | 7,657,700 | 0 |
| 02-Jun-2022 | 376.00 | 376.00 | 326.00 | 326.00 | 13,182,800 | 0 |
| 31-May-2022 | 280.00 | 350.00 | 280.00 | 350.00 | 34,445,100 | 0 |
| 30-May-2022 | 278.00 | 288.00 | 276.00 | 280.00 | 3,184,400 | 0 |
| 27-May-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 1,273,900 | 0 |
| 25-May-2022 | 280.00 | 288.00 | 276.00 | 280.00 | 1,294,200 | 0 |
| 24-May-2022 | 284.00 | 288.00 | 278.00 | 280.00 | 1,684,900 | 0 |
| 23-May-2022 | 276.00 | 282.00 | 272.00 | 280.00 | 1,675,300 | 0 |
| 20-May-2022 | 288.00 | 288.00 | 266.00 | 274.00 | 7,050,600 | 0 |
| 19-May-2022 | 280.00 | 294.00 | 278.00 | 284.00 | 3,229,800 | 0 |
| 18-May-2022 | 282.00 | 288.00 | 272.00 | 278.00 | 2,158,200 | 0 |
| 17-May-2022 | 294.00 | 298.00 | 280.00 | 280.00 | 3,927,400 | 0 |
| 13-May-2022 | 312.00 | 312.00 | 292.00 | 294.00 | 5,197,000 | 0 |
| 12-May-2022 | 334.00 | 334.00 | 312.00 | 312.00 | 3,287,800 | 0 |
| 11-May-2022 | 352.00 | 364.00 | 332.00 | 334.00 | 2,444,300 | 0 |
| 10-May-2022 | 360.00 | 362.00 | 336.00 | 352.00 | 1,546,100 | 0 |
| 09-May-2022 | 366.00 | 380.00 | 360.00 | 360.00 | 2,532,300 | 0 |
| 28-Apr-2022 | 360.00 | 374.00 | 360.00 | 366.00 | 692,000 | 0 |
| 27-Apr-2022 | 352.00 | 382.00 | 352.00 | 360.00 | 964,600 | 0 |
| 26-Apr-2022 | 368.00 | 380.00 | 352.00 | 352.00 | 2,195,100 | 0 |
| 25-Apr-2022 | 388.00 | 388.00 | 368.00 | 368.00 | 2,186,300 | 0 |
| 22-Apr-2022 | 386.00 | 402.00 | 378.00 | 388.00 | 1,493,200 | 0 |
| 21-Apr-2022 | 390.00 | 392.00 | 382.00 | 386.00 | 1,760,000 | 0 |
| 20-Apr-2022 | 400.00 | 400.00 | 384.00 | 386.00 | 2,189,500 | 0 |
| 19-Apr-2022 | 400.00 | 404.00 | 386.00 | 398.00 | 2,089,800 | 0 |
| 18-Apr-2022 | 414.00 | 418.00 | 396.00 | 400.00 | 2,928,400 | 0 |
| 14-Apr-2022 | 400.00 | 418.00 | 376.00 | 414.00 | 4,234,400 | 0 |
| 13-Apr-2022 | 428.00 | 428.00 | 400.00 | 400.00 | 7,168,800 | 0 |
| 12-Apr-2022 | 460.00 | 470.00 | 428.00 | 428.00 | 6,582,900 | 0 |
| 11-Apr-2022 | 476.00 | 480.00 | 454.00 | 460.00 | 6,329,500 | 0 |
| 08-Apr-2022 | 476.00 | 488.00 | 470.00 | 470.00 | 3,138,600 | 0 |
| 07-Apr-2022 | 476.00 | 482.00 | 466.00 | 478.00 | 1,909,400 | 0 |
| 06-Apr-2022 | 488.00 | 490.00 | 462.00 | 476.00 | 4,361,500 | 0 |
| 05-Apr-2022 | 480.00 | 498.00 | 480.00 | 488.00 | 3,974,500 | 0 |
| 04-Apr-2022 | 464.00 | 484.00 | 462.00 | 480.00 | 3,318,000 | 0 |
| 01-Apr-2022 | 450.00 | 472.00 | 450.00 | 462.00 | 4,663,500 | 0 |
| 31-Mar-2022 | 450.00 | 452.00 | 436.00 | 450.00 | 2,623,700 | 0 |
| 30-Mar-2022 | 454.00 | 458.00 | 432.00 | 448.00 | 4,904,500 | 0 |
| 29-Mar-2022 | 480.00 | 490.00 | 448.00 | 450.00 | 6,516,400 | 0 |
| 28-Mar-2022 | 492.00 | 498.00 | 476.00 | 480.00 | 4,064,700 | 0 |
| 25-Mar-2022 | 486.00 | 494.00 | 484.00 | 492.00 | 1,216,600 | 0 |
| 24-Mar-2022 | 488.00 | 490.00 | 480.00 | 484.00 | 2,883,200 | 0 |
| 23-Mar-2022 | 494.00 | 500.00 | 484.00 | 488.00 | 2,689,500 | 0 |
| 22-Mar-2022 | 488.00 | 498.00 | 486.00 | 494.00 | 2,466,100 | 0 |
| 21-Mar-2022 | 492.00 | 510.00 | 478.00 | 488.00 | 4,957,500 | 0 |
| 18-Mar-2022 | 478.00 | 505.00 | 476.00 | 490.00 | 4,446,100 | 0 |
| 17-Mar-2022 | 478.00 | 496.00 | 472.00 | 478.00 | 1,751,500 | 0 |
| 16-Mar-2022 | 498.00 | 500.00 | 472.00 | 478.00 | 3,567,600 | 0 |
| 15-Mar-2022 | 500.00 | 510.00 | 496.00 | 496.00 | 3,245,800 | 0 |
| 14-Mar-2022 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 11-Mar-2022 | 515.00 | 515.00 | 498.00 | 498.00 | 2,772,100 | 0 |
| 10-Mar-2022 | 498.00 | 520.00 | 498.00 | 510.00 | 2,564,600 | 0 |