| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 197.00 | 200.00 | 197.00 | 197.00 | 11,000 | 0 |
| 10-Aug-2022 | 198.00 | 200.00 | 198.00 | 198.00 | 4,100 | 0 |
| 09-Aug-2022 | 198.00 | 204.00 | 196.00 | 199.00 | 61,800 | 0 |
| 08-Aug-2022 | 200.00 | 200.00 | 194.00 | 199.00 | 23,900 | 0 |
| 05-Aug-2022 | 200.00 | 200.00 | 199.00 | 200.00 | 28,300 | 0 |
| 04-Aug-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 151,500 | 0 |
| 03-Aug-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 109,400 | 0 |
| 02-Aug-2022 | 198.00 | 202.00 | 197.00 | 200.00 | 8,000 | 0 |
| 01-Aug-2022 | 197.00 | 202.00 | 194.00 | 200.00 | 3,800 | 0 |
| 29-Jul-2022 | 202.00 | 204.00 | 198.00 | 198.00 | 40,900 | 0 |
| 28-Jul-2022 | 202.00 | 204.00 | 199.00 | 204.00 | 9,200 | 0 |
| 27-Jul-2022 | 202.00 | 204.00 | 197.00 | 200.00 | 19,800 | 0 |
| 26-Jul-2022 | 202.00 | 202.00 | 196.00 | 202.00 | 6,400 | 0 |
| 25-Jul-2022 | 199.00 | 204.00 | 199.00 | 200.00 | 1,800 | 0 |
| 22-Jul-2022 | 202.00 | 202.00 | 195.00 | 202.00 | 22,900 | 0 |
| 21-Jul-2022 | 200.00 | 204.00 | 192.00 | 202.00 | 106,400 | 0 |
| 20-Jul-2022 | 206.00 | 206.00 | 200.00 | 206.00 | 7,800 | 0 |
| 19-Jul-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 5,300 | 0 |
| 18-Jul-2022 | 200.00 | 208.00 | 200.00 | 208.00 | 21,800 | 0 |
| 15-Jul-2022 | 208.00 | 208.00 | 199.00 | 200.00 | 48,000 | 0 |
| 14-Jul-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 600 | 0 |
| 13-Jul-2022 | 208.00 | 208.00 | 199.00 | 208.00 | 54,000 | 0 |
| 12-Jul-2022 | 202.00 | 204.00 | 202.00 | 204.00 | 200 | 0 |
| 11-Jul-2022 | 208.00 | 208.00 | 198.00 | 208.00 | 10,700 | 0 |
| 08-Jul-2022 | 204.00 | 206.00 | 196.00 | 206.00 | 12,900 | 0 |
| 07-Jul-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 1,100 | 0 |
| 06-Jul-2022 | 206.00 | 208.00 | 206.00 | 208.00 | 5,100 | 0 |
| 05-Jul-2022 | 196.00 | 206.00 | 195.00 | 206.00 | 55,900 | 0 |
| 04-Jul-2022 | 208.00 | 208.00 | 197.00 | 208.00 | 14,100 | 0 |
| 01-Jul-2022 | 199.00 | 210.00 | 192.00 | 208.00 | 25,000 | 0 |
| 30-Jun-2022 | 204.00 | 210.00 | 200.00 | 200.00 | 30,600 | 0 |
| 29-Jun-2022 | 210.00 | 212.00 | 206.00 | 210.00 | 76,300 | 0 |
| 28-Jun-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 52,500 | 0 |
| 27-Jun-2022 | 208.00 | 214.00 | 204.00 | 212.00 | 82,600 | 0 |
| 24-Jun-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 70,400 | 0 |
| 23-Jun-2022 | 202.00 | 206.00 | 197.00 | 202.00 | 95,100 | 0 |
| 22-Jun-2022 | 202.00 | 206.00 | 198.00 | 202.00 | 38,500 | 0 |
| 21-Jun-2022 | 202.00 | 202.00 | 196.00 | 196.00 | 37,600 | 0 |
| 20-Jun-2022 | 198.00 | 202.00 | 196.00 | 199.00 | 18,600 | 0 |
| 17-Jun-2022 | 204.00 | 208.00 | 198.00 | 198.00 | 99,500 | 0 |
| 16-Jun-2022 | 204.00 | 208.00 | 198.00 | 204.00 | 147,600 | 0 |
| 15-Jun-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 146,400 | 0 |
| 14-Jun-2022 | 202.00 | 210.00 | 195.00 | 202.00 | 233,300 | 0 |
| 13-Jun-2022 | 210.00 | 210.00 | 196.00 | 202.00 | 37,800 | 0 |
| 10-Jun-2022 | 214.00 | 214.00 | 197.00 | 206.00 | 49,100 | 0 |
| 09-Jun-2022 | 197.00 | 212.00 | 195.00 | 206.00 | 612,300 | 0 |
| 08-Jun-2022 | 199.00 | 206.00 | 192.00 | 200.00 | 169,900 | 0 |
| 07-Jun-2022 | 184.00 | 204.00 | 183.00 | 199.00 | 390,900 | 0 |
| 06-Jun-2022 | 190.00 | 192.00 | 188.00 | 192.00 | 3,300 | 0 |
| 03-Jun-2022 | 183.00 | 195.00 | 181.00 | 192.00 | 30,600 | 0 |
| 02-Jun-2022 | 181.00 | 188.00 | 176.00 | 187.00 | 29,600 | 0 |
| 31-May-2022 | 188.00 | 188.00 | 186.00 | 186.00 | 1,300 | 0 |
| 30-May-2022 | 193.00 | 194.00 | 188.00 | 188.00 | 12,300 | 0 |
| 27-May-2022 | 181.00 | 195.00 | 181.00 | 194.00 | 93,700 | 0 |
| 25-May-2022 | 187.00 | 188.00 | 180.00 | 181.00 | 4,300 | 0 |
| 24-May-2022 | 188.00 | 188.00 | 180.00 | 188.00 | 3,700 | 0 |
| 23-May-2022 | 187.00 | 192.00 | 187.00 | 188.00 | 55,200 | 0 |
| 20-May-2022 | 180.00 | 187.00 | 175.00 | 187.00 | 63,000 | 0 |
| 19-May-2022 | 183.00 | 183.00 | 172.00 | 180.00 | 23,400 | 0 |
| 18-May-2022 | 185.00 | 185.00 | 176.00 | 183.00 | 63,800 | 0 |
| 17-May-2022 | 180.00 | 186.00 | 180.00 | 186.00 | 10,100 | 0 |
| 13-May-2022 | 187.00 | 187.00 | 178.00 | 180.00 | 12,500 | 0 |
| 12-May-2022 | 190.00 | 190.00 | 178.00 | 187.00 | 25,900 | 0 |
| 11-May-2022 | 189.00 | 195.00 | 179.00 | 191.00 | 8,300 | 0 |
| 10-May-2022 | 183.00 | 188.00 | 183.00 | 188.00 | 300 | 0 |
| 09-May-2022 | 190.00 | 190.00 | 183.00 | 188.00 | 10,900 | 0 |
| 28-Apr-2022 | 183.00 | 202.00 | 183.00 | 189.00 | 97,000 | 0 |
| 27-Apr-2022 | 184.00 | 185.00 | 177.00 | 184.00 | 34,000 | 0 |
| 26-Apr-2022 | 187.00 | 187.00 | 182.00 | 187.00 | 13,900 | 0 |
| 25-Apr-2022 | 187.00 | 188.00 | 179.00 | 187.00 | 8,200 | 0 |
| 22-Apr-2022 | 188.00 | 188.00 | 184.00 | 186.00 | 76,400 | 0 |
| 21-Apr-2022 | 188.00 | 188.00 | 179.00 | 186.00 | 15,900 | 0 |
| 20-Apr-2022 | 187.00 | 188.00 | 181.00 | 181.00 | 16,600 | 0 |
| 19-Apr-2022 | 185.00 | 188.00 | 185.00 | 185.00 | 8,300 | 0 |
| 18-Apr-2022 | 183.00 | 187.00 | 183.00 | 185.00 | 18,600 | 0 |
| 14-Apr-2022 | 188.00 | 188.00 | 183.00 | 183.00 | 39,100 | 0 |
| 13-Apr-2022 | 190.00 | 190.00 | 184.00 | 189.00 | 36,600 | 0 |
| 12-Apr-2022 | 190.00 | 190.00 | 185.00 | 190.00 | 13,400 | 0 |
| 11-Apr-2022 | 188.00 | 190.00 | 185.00 | 188.00 | 5,000 | 0 |
| 08-Apr-2022 | 185.00 | 188.00 | 185.00 | 188.00 | 56,000 | 0 |
| 07-Apr-2022 | 186.00 | 188.00 | 184.00 | 186.00 | 53,100 | 0 |
| 06-Apr-2022 | 185.00 | 190.00 | 183.00 | 189.00 | 96,700 | 0 |
| 05-Apr-2022 | 189.00 | 190.00 | 177.00 | 185.00 | 51,500 | 0 |
| 04-Apr-2022 | 185.00 | 195.00 | 184.00 | 184.00 | 25,600 | 0 |
| 01-Apr-2022 | 188.00 | 188.00 | 185.00 | 188.00 | 52,300 | 0 |
| 31-Mar-2022 | 184.00 | 188.00 | 184.00 | 188.00 | 9,500 | 0 |
| 30-Mar-2022 | 186.00 | 191.00 | 180.00 | 188.00 | 79,600 | 0 |
| 29-Mar-2022 | 194.00 | 194.00 | 185.00 | 191.00 | 39,800 | 0 |
| 28-Mar-2022 | 188.00 | 198.00 | 188.00 | 194.00 | 27,900 | 0 |
| 25-Mar-2022 | 185.00 | 188.00 | 185.00 | 188.00 | 83,300 | 0 |
| 24-Mar-2022 | 184.00 | 189.00 | 184.00 | 185.00 | 13,600 | 0 |
| 23-Mar-2022 | 187.00 | 191.00 | 186.00 | 189.00 | 200,900 | 0 |
| 22-Mar-2022 | 188.00 | 190.00 | 187.00 | 188.00 | 95,300 | 0 |
| 21-Mar-2022 | 185.00 | 190.00 | 185.00 | 188.00 | 118,200 | 0 |
| 18-Mar-2022 | 185.00 | 191.00 | 183.00 | 185.00 | 530,200 | 0 |
| 17-Mar-2022 | 186.00 | 216.00 | 181.00 | 185.00 | 3,890,900 | 0 |
| 16-Mar-2022 | 187.00 | 197.00 | 183.00 | 183.00 | 70,200 | 0 |
| 15-Mar-2022 | 191.00 | 191.00 | 182.00 | 187.00 | 9,800 | 0 |
| 14-Mar-2022 | 187.00 | 198.00 | 187.00 | 191.00 | 7,200 | 0 |
| 11-Mar-2022 | 187.00 | 187.00 | 184.00 | 187.00 | 38,400 | 0 |