| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 216.00 | 216.00 | 212.00 | 214.00 | 5,400 | 0 |
| 10-Aug-2022 | 214.00 | 220.00 | 212.00 | 218.00 | 8,600 | 0 |
| 09-Aug-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 10,700 | 0 |
| 08-Aug-2022 | 216.00 | 220.00 | 210.00 | 218.00 | 29,700 | 0 |
| 05-Aug-2022 | 212.00 | 214.00 | 212.00 | 214.00 | 14,100 | 0 |
| 04-Aug-2022 | 212.00 | 216.00 | 208.00 | 214.00 | 16,000 | 0 |
| 03-Aug-2022 | 212.00 | 216.00 | 206.00 | 214.00 | 44,700 | 0 |
| 02-Aug-2022 | 214.00 | 220.00 | 202.00 | 214.00 | 21,800 | 0 |
| 01-Aug-2022 | 212.00 | 212.00 | 204.00 | 212.00 | 5,900 | 0 |
| 29-Jul-2022 | 212.00 | 214.00 | 206.00 | 212.00 | 30,000 | 0 |
| 28-Jul-2022 | 212.00 | 216.00 | 212.00 | 212.00 | 1,100 | 0 |
| 27-Jul-2022 | 214.00 | 216.00 | 208.00 | 212.00 | 44,600 | 0 |
| 26-Jul-2022 | 210.00 | 216.00 | 210.00 | 216.00 | 30,100 | 0 |
| 25-Jul-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 53,400 | 0 |
| 22-Jul-2022 | 220.00 | 220.00 | 208.00 | 214.00 | 5,000 | 0 |
| 21-Jul-2022 | 212.00 | 214.00 | 206.00 | 212.00 | 48,100 | 0 |
| 20-Jul-2022 | 214.00 | 214.00 | 202.00 | 210.00 | 69,500 | 0 |
| 19-Jul-2022 | 208.00 | 214.00 | 208.00 | 212.00 | 12,100 | 0 |
| 18-Jul-2022 | 208.00 | 216.00 | 208.00 | 216.00 | 1,000 | 0 |
| 15-Jul-2022 | 214.00 | 216.00 | 214.00 | 216.00 | 1,000 | 0 |
| 14-Jul-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 15,900 | 0 |
| 13-Jul-2022 | 210.00 | 218.00 | 210.00 | 218.00 | 236,500 | 0 |
| 12-Jul-2022 | 212.00 | 220.00 | 202.00 | 210.00 | 48,000 | 0 |
| 11-Jul-2022 | 204.00 | 212.00 | 204.00 | 212.00 | 2,600 | 0 |
| 08-Jul-2022 | 212.00 | 212.00 | 208.00 | 212.00 | 1,800 | 0 |
| 07-Jul-2022 | 212.00 | 214.00 | 212.00 | 214.00 | 2,600 | 0 |
| 06-Jul-2022 | 204.00 | 218.00 | 202.00 | 212.00 | 37,300 | 0 |
| 05-Jul-2022 | 210.00 | 218.00 | 202.00 | 214.00 | 35,900 | 0 |
| 04-Jul-2022 | 216.00 | 216.00 | 200.00 | 210.00 | 47,100 | 0 |
| 01-Jul-2022 | 216.00 | 218.00 | 204.00 | 214.00 | 5,000 | 0 |
| 30-Jun-2022 | 204.00 | 216.00 | 204.00 | 216.00 | 139,900 | 0 |
| 29-Jun-2022 | 216.00 | 216.00 | 206.00 | 210.00 | 9,000 | 0 |
| 28-Jun-2022 | 216.00 | 218.00 | 208.00 | 208.00 | 13,800 | 0 |
| 27-Jun-2022 | 208.00 | 216.00 | 208.00 | 216.00 | 35,100 | 0 |
| 24-Jun-2022 | 206.00 | 216.00 | 206.00 | 212.00 | 27,500 | 0 |
| 23-Jun-2022 | 210.00 | 212.00 | 206.00 | 210.00 | 14,800 | 0 |
| 22-Jun-2022 | 210.00 | 212.00 | 200.00 | 212.00 | 76,600 | 0 |
| 21-Jun-2022 | 208.00 | 216.00 | 202.00 | 210.00 | 24,500 | 0 |
| 20-Jun-2022 | 204.00 | 212.00 | 200.00 | 212.00 | 17,100 | 0 |
| 17-Jun-2022 | 208.00 | 214.00 | 208.00 | 210.00 | 101,100 | 0 |
| 16-Jun-2022 | 218.00 | 218.00 | 204.00 | 204.00 | 297,100 | 0 |
| 15-Jun-2022 | 212.00 | 220.00 | 208.00 | 218.00 | 24,200 | 0 |
| 14-Jun-2022 | 202.00 | 216.00 | 202.00 | 214.00 | 49,100 | 0 |
| 13-Jun-2022 | 210.00 | 216.00 | 208.00 | 214.00 | 7,700 | 0 |
| 10-Jun-2022 | 214.00 | 218.00 | 212.00 | 216.00 | 12,500 | 0 |
| 09-Jun-2022 | 210.00 | 216.00 | 210.00 | 214.00 | 6,300 | 0 |
| 08-Jun-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 20,300 | 0 |
| 07-Jun-2022 | 212.00 | 220.00 | 212.00 | 216.00 | 16,000 | 0 |
| 06-Jun-2022 | 216.00 | 220.00 | 210.00 | 212.00 | 16,700 | 0 |
| 03-Jun-2022 | 218.00 | 226.00 | 204.00 | 216.00 | 17,700 | 0 |
| 02-Jun-2022 | 216.00 | 216.00 | 210.00 | 214.00 | 48,700 | 0 |
| 31-May-2022 | 216.00 | 220.00 | 210.00 | 216.00 | 86,200 | 0 |
| 30-May-2022 | 206.00 | 216.00 | 206.00 | 216.00 | 141,300 | 0 |
| 27-May-2022 | 204.00 | 208.00 | 204.00 | 206.00 | 48,600 | 0 |
| 25-May-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 48,000 | 0 |
| 24-May-2022 | 210.00 | 210.00 | 200.00 | 206.00 | 83,400 | 0 |
| 23-May-2022 | 206.00 | 214.00 | 206.00 | 208.00 | 42,300 | 0 |
| 20-May-2022 | 212.00 | 226.00 | 206.00 | 210.00 | 26,200 | 0 |
| 19-May-2022 | 210.00 | 214.00 | 208.00 | 212.00 | 41,300 | 0 |
| 18-May-2022 | 218.00 | 218.00 | 210.00 | 210.00 | 65,300 | 0 |
| 17-May-2022 | 224.00 | 236.00 | 210.00 | 212.00 | 171,000 | 0 |
| 13-May-2022 | 216.00 | 224.00 | 214.00 | 218.00 | 36,000 | 0 |
| 12-May-2022 | 228.00 | 228.00 | 216.00 | 222.00 | 69,500 | 0 |
| 11-May-2022 | 220.00 | 232.00 | 216.00 | 222.00 | 51,400 | 0 |
| 10-May-2022 | 216.00 | 234.00 | 216.00 | 228.00 | 17,200 | 0 |
| 09-May-2022 | 226.00 | 244.00 | 214.00 | 228.00 | 63,000 | 0 |
| 28-Apr-2022 | 218.00 | 226.00 | 216.00 | 226.00 | 31,700 | 0 |
| 27-Apr-2022 | 226.00 | 228.00 | 218.00 | 226.00 | 10,900 | 0 |
| 26-Apr-2022 | 224.00 | 228.00 | 218.00 | 226.00 | 129,800 | 0 |
| 25-Apr-2022 | 224.00 | 234.00 | 224.00 | 228.00 | 46,200 | 0 |
| 22-Apr-2022 | 238.00 | 238.00 | 228.00 | 228.00 | 44,700 | 0 |
| 21-Apr-2022 | 240.00 | 242.00 | 226.00 | 234.00 | 279,100 | 0 |
| 20-Apr-2022 | 234.00 | 240.00 | 230.00 | 238.00 | 326,800 | 0 |
| 19-Apr-2022 | 236.00 | 238.00 | 232.00 | 234.00 | 99,800 | 0 |
| 18-Apr-2022 | 226.00 | 250.00 | 224.00 | 236.00 | 1,367,600 | 0 |
| 14-Apr-2022 | 228.00 | 230.00 | 224.00 | 226.00 | 196,000 | 0 |
| 13-Apr-2022 | 232.00 | 236.00 | 228.00 | 228.00 | 1,469,400 | 0 |
| 12-Apr-2022 | 232.00 | 232.00 | 230.00 | 230.00 | 298,600 | 0 |
| 11-Apr-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 577,700 | 0 |
| 08-Apr-2022 | 230.00 | 230.00 | 226.00 | 230.00 | 241,500 | 0 |
| 07-Apr-2022 | 232.00 | 236.00 | 228.00 | 228.00 | 1,154,200 | 0 |
| 06-Apr-2022 | 236.00 | 238.00 | 230.00 | 232.00 | 581,500 | 0 |
| 05-Apr-2022 | 234.00 | 242.00 | 234.00 | 238.00 | 1,309,700 | 0 |
| 04-Apr-2022 | 250.00 | 250.00 | 232.00 | 236.00 | 1,465,600 | 0 |
| 01-Apr-2022 | 230.00 | 240.00 | 230.00 | 236.00 | 5,143,200 | 0 |
| 31-Mar-2022 | 260.00 | 262.00 | 244.00 | 244.00 | 1,586,900 | 0 |
| 30-Mar-2022 | 232.00 | 280.00 | 232.00 | 262.00 | 62,556,200 | 0 |
| 29-Mar-2022 | 226.00 | 230.00 | 224.00 | 230.00 | 1,289,500 | 0 |
| 28-Mar-2022 | 224.00 | 250.00 | 222.00 | 224.00 | 12,918,200 | 0 |
| 25-Mar-2022 | 222.00 | 224.00 | 218.00 | 222.00 | 241,200 | 0 |
| 24-Mar-2022 | 218.00 | 220.00 | 218.00 | 218.00 | 71,900 | 0 |
| 23-Mar-2022 | 220.00 | 220.00 | 218.00 | 218.00 | 388,000 | 0 |
| 22-Mar-2022 | 214.00 | 220.00 | 214.00 | 220.00 | 108,600 | 0 |
| 21-Mar-2022 | 216.00 | 220.00 | 216.00 | 216.00 | 31,500 | 0 |
| 18-Mar-2022 | 216.00 | 222.00 | 214.00 | 216.00 | 158,800 | 0 |
| 17-Mar-2022 | 226.00 | 226.00 | 216.00 | 216.00 | 220,600 | 0 |
| 16-Mar-2022 | 234.00 | 246.00 | 218.00 | 220.00 | 3,307,500 | 0 |
| 15-Mar-2022 | 230.00 | 236.00 | 228.00 | 232.00 | 525,600 | 0 |
| 14-Mar-2022 | 228.00 | 240.00 | 228.00 | 230.00 | 4,902,400 | 0 |
| 11-Mar-2022 | 226.00 | 228.00 | 226.00 | 228.00 | 375,000 | 0 |