| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 285.00 | 287.00 | 283.00 | 287.00 | 808,000 | 0 |
| 09-Aug-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 176,500 | 0 |
| 08-Aug-2022 | 284.00 | 288.00 | 282.00 | 285.00 | 1,341,500 | 0 |
| 05-Aug-2022 | 283.00 | 284.00 | 282.00 | 284.00 | 702,000 | 0 |
| 04-Aug-2022 | 283.00 | 283.00 | 282.00 | 283.00 | 689,000 | 0 |
| 03-Aug-2022 | 283.00 | 283.00 | 280.00 | 283.00 | 853,500 | 0 |
| 02-Aug-2022 | 286.00 | 286.00 | 278.00 | 283.00 | 1,747,000 | 0 |
| 01-Aug-2022 | 289.00 | 289.00 | 287.00 | 288.00 | 1,677,500 | 0 |
| 29-Jul-2022 | 289.00 | 292.00 | 288.00 | 289.00 | 1,257,000 | 0 |
| 28-Jul-2022 | 288.00 | 289.00 | 287.00 | 289.00 | 444,000 | 0 |
| 27-Jul-2022 | 287.00 | 288.00 | 286.00 | 287.00 | 768,000 | 0 |
| 26-Jul-2022 | 287.00 | 287.00 | 285.00 | 287.00 | 291,500 | 0 |
| 25-Jul-2022 | 289.00 | 289.00 | 286.00 | 287.00 | 407,000 | 0 |
| 22-Jul-2022 | 286.00 | 287.00 | 285.00 | 286.00 | 356,500 | 0 |
| 21-Jul-2022 | 286.00 | 286.00 | 283.00 | 286.00 | 1,096,500 | 0 |
| 20-Jul-2022 | 286.00 | 288.00 | 285.00 | 286.00 | 669,500 | 0 |
| 19-Jul-2022 | 285.00 | 287.00 | 285.00 | 286.00 | 368,500 | 0 |
| 18-Jul-2022 | 284.00 | 285.00 | 284.00 | 285.00 | 690,500 | 0 |
| 15-Jul-2022 | 284.00 | 284.00 | 283.00 | 283.00 | 67,000 | 0 |
| 14-Jul-2022 | 284.00 | 284.00 | 283.00 | 284.00 | 132,000 | 0 |
| 13-Jul-2022 | 283.00 | 284.00 | 283.00 | 284.00 | 122,000 | 0 |
| 12-Jul-2022 | 285.00 | 285.00 | 283.00 | 283.00 | 125,500 | 0 |
| 11-Jul-2022 | 285.00 | 285.00 | 284.00 | 284.00 | 144,000 | 0 |
| 08-Jul-2022 | 285.00 | 285.00 | 284.00 | 284.00 | 453,500 | 0 |
| 07-Jul-2022 | 283.00 | 285.00 | 282.00 | 284.00 | 374,500 | 0 |
| 06-Jul-2022 | 283.00 | 284.00 | 281.00 | 283.00 | 551,000 | 0 |
| 05-Jul-2022 | 283.00 | 283.00 | 281.00 | 283.00 | 410,000 | 0 |
| 04-Jul-2022 | 284.00 | 284.00 | 279.00 | 281.00 | 1,503,500 | 0 |
| 01-Jul-2022 | 283.00 | 284.00 | 283.00 | 283.00 | 477,000 | 0 |
| 30-Jun-2022 | 284.00 | 284.00 | 283.00 | 284.00 | 518,000 | 0 |
| 29-Jun-2022 | 284.00 | 284.00 | 283.00 | 284.00 | 188,500 | 0 |
| 28-Jun-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 264,500 | 0 |
| 27-Jun-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 574,500 | 0 |
| 24-Jun-2022 | 283.00 | 284.00 | 283.00 | 284.00 | 451,000 | 0 |
| 23-Jun-2022 | 285.00 | 285.00 | 281.00 | 283.00 | 884,500 | 0 |
| 22-Jun-2022 | 284.00 | 284.00 | 283.00 | 283.00 | 159,000 | 0 |
| 21-Jun-2022 | 282.00 | 284.00 | 282.00 | 284.00 | 292,500 | 0 |
| 20-Jun-2022 | 283.00 | 284.00 | 282.00 | 283.00 | 466,500 | 0 |
| 17-Jun-2022 | 284.00 | 285.00 | 282.00 | 283.00 | 594,500 | 0 |
| 16-Jun-2022 | 284.00 | 285.00 | 282.00 | 284.00 | 618,000 | 0 |
| 15-Jun-2022 | 284.00 | 285.00 | 283.00 | 283.00 | 354,500 | 0 |
| 14-Jun-2022 | 283.00 | 285.00 | 283.00 | 285.00 | 716,000 | 0 |
| 13-Jun-2022 | 284.00 | 284.00 | 281.00 | 282.00 | 903,500 | 0 |
| 10-Jun-2022 | 284.00 | 284.00 | 282.00 | 283.00 | 375,500 | 0 |
| 09-Jun-2022 | 283.00 | 284.00 | 283.00 | 284.00 | 339,500 | 0 |
| 08-Jun-2022 | 282.00 | 284.00 | 282.00 | 283.00 | 634,000 | 0 |
| 07-Jun-2022 | 284.00 | 284.00 | 283.00 | 283.00 | 425,000 | 0 |
| 06-Jun-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 219,500 | 0 |
| 03-Jun-2022 | 284.00 | 285.00 | 282.00 | 284.00 | 1,441,000 | 0 |
| 02-Jun-2022 | 283.00 | 284.00 | 282.00 | 284.00 | 1,555,000 | 0 |
| 31-May-2022 | 282.00 | 284.00 | 282.00 | 283.00 | 889,000 | 0 |
| 30-May-2022 | 283.00 | 283.00 | 281.00 | 282.00 | 500,000 | 0 |
| 27-May-2022 | 281.00 | 283.00 | 280.00 | 283.00 | 494,000 | 0 |
| 25-May-2022 | 281.00 | 285.00 | 280.00 | 281.00 | 568,000 | 0 |
| 24-May-2022 | 282.00 | 283.00 | 281.00 | 281.00 | 249,500 | 0 |
| 23-May-2022 | 282.00 | 282.00 | 281.00 | 281.00 | 238,500 | 0 |
| 20-May-2022 | 280.00 | 283.00 | 280.00 | 282.00 | 537,500 | 0 |
| 19-May-2022 | 280.00 | 281.00 | 279.00 | 280.00 | 393,000 | 0 |
| 18-May-2022 | 282.00 | 284.00 | 279.00 | 280.00 | 1,239,000 | 0 |
| 17-May-2022 | 282.00 | 282.00 | 279.00 | 280.00 | 1,837,000 | 0 |
| 13-May-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 275,500 | 0 |
| 12-May-2022 | 288.00 | 290.00 | 281.00 | 282.00 | 490,000 | 0 |
| 11-May-2022 | 282.00 | 286.00 | 280.00 | 283.00 | 866,000 | 0 |
| 10-May-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 1,326,500 | 0 |
| 09-May-2022 | 286.00 | 287.00 | 281.00 | 282.00 | 949,000 | 0 |
| 28-Apr-2022 | 287.00 | 287.00 | 284.00 | 286.00 | 695,500 | 0 |
| 27-Apr-2022 | 286.00 | 286.00 | 285.00 | 286.00 | 196,500 | 0 |
| 26-Apr-2022 | 285.00 | 287.00 | 284.00 | 285.00 | 895,500 | 0 |
| 25-Apr-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 696,500 | 0 |
| 22-Apr-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 1,225,000 | 0 |
| 21-Apr-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 176,000 | 0 |
| 20-Apr-2022 | 286.00 | 286.00 | 281.00 | 284.00 | 1,910,000 | 0 |
| 19-Apr-2022 | 286.00 | 287.00 | 284.00 | 287.00 | 424,500 | 0 |
| 18-Apr-2022 | 290.00 | 290.00 | 284.00 | 286.00 | 1,092,000 | 0 |
| 14-Apr-2022 | 285.00 | 291.00 | 285.00 | 288.00 | 171,000 | 0 |
| 13-Apr-2022 | 290.00 | 292.00 | 280.00 | 284.00 | 1,511,000 | 0 |
| 12-Apr-2022 | 290.00 | 292.00 | 289.00 | 290.00 | 332,000 | 0 |
| 11-Apr-2022 | 290.00 | 294.00 | 289.00 | 290.00 | 490,000 | 0 |
| 08-Apr-2022 | 293.00 | 295.00 | 288.00 | 290.00 | 660,500 | 0 |
| 07-Apr-2022 | 292.00 | 293.00 | 288.00 | 293.00 | 515,000 | 0 |
| 06-Apr-2022 | 295.00 | 295.00 | 292.00 | 292.00 | 250,000 | 0 |
| 05-Apr-2022 | 290.00 | 295.00 | 289.00 | 294.00 | 857,000 | 0 |
| 04-Apr-2022 | 291.00 | 291.00 | 288.00 | 290.00 | 215,000 | 0 |
| 01-Apr-2022 | 290.00 | 290.00 | 286.00 | 289.00 | 525,000 | 0 |
| 31-Mar-2022 | 290.00 | 290.00 | 287.00 | 290.00 | 350,500 | 0 |
| 30-Mar-2022 | 289.00 | 289.00 | 287.00 | 289.00 | 192,500 | 0 |
| 29-Mar-2022 | 290.00 | 292.00 | 287.00 | 289.00 | 487,500 | 0 |
| 28-Mar-2022 | 289.00 | 290.00 | 287.00 | 290.00 | 302,500 | 0 |
| 25-Mar-2022 | 288.00 | 290.00 | 285.00 | 289.00 | 697,500 | 0 |
| 24-Mar-2022 | 287.00 | 289.00 | 285.00 | 288.00 | 290,000 | 0 |
| 23-Mar-2022 | 290.00 | 291.00 | 287.00 | 288.00 | 175,500 | 0 |
| 22-Mar-2022 | 289.00 | 291.00 | 287.00 | 287.00 | 1,478,500 | 0 |
| 21-Mar-2022 | 287.00 | 292.00 | 286.00 | 288.00 | 807,500 | 0 |
| 18-Mar-2022 | 286.00 | 290.00 | 285.00 | 287.00 | 1,048,000 | 0 |
| 17-Mar-2022 | 287.00 | 290.00 | 286.00 | 286.00 | 943,000 | 0 |
| 16-Mar-2022 | 287.00 | 288.00 | 286.00 | 288.00 | 363,000 | 0 |
| 15-Mar-2022 | 288.00 | 289.00 | 286.00 | 286.00 | 478,000 | 0 |
| 14-Mar-2022 | 286.00 | 288.00 | 285.00 | 288.00 | 355,000 | 0 |
| 11-Mar-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 259,000 | 0 |
| 10-Mar-2022 | 284.00 | 287.00 | 284.00 | 285.00 | 342,500 | 0 |