| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 137.00 | 137.00 | 130.00 | 137.00 | 3,100 | 0 |
| 16-Aug-2022 | 131.00 | 136.00 | 131.00 | 136.00 | 4,500 | 0 |
| 15-Aug-2022 | 134.00 | 134.00 | 130.00 | 131.00 | 3,200 | 0 |
| 12-Aug-2022 | 139.00 | 139.00 | 125.00 | 131.00 | 32,300 | 0 |
| 11-Aug-2022 | 131.00 | 131.00 | 131.00 | 131.00 | 13,100 | 0 |
| 10-Aug-2022 | 139.00 | 139.00 | 128.00 | 130.00 | 1,000 | 0 |
| 09-Aug-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 100 | 0 |
| 08-Aug-2022 | 131.00 | 134.00 | 131.00 | 132.00 | 400 | 0 |
| 05-Aug-2022 | 138.00 | 138.00 | 130.00 | 136.00 | 1,600 | 0 |
| 04-Aug-2022 | 131.00 | 139.00 | 131.00 | 139.00 | 400 | 0 |
| 03-Aug-2022 | 130.00 | 131.00 | 130.00 | 131.00 | 1,000 | 0 |
| 02-Aug-2022 | 130.00 | 131.00 | 130.00 | 131.00 | 1,900 | 0 |
| 01-Aug-2022 | 135.00 | 135.00 | 129.00 | 130.00 | 6,400 | 0 |
| 29-Jul-2022 | 136.00 | 136.00 | 131.00 | 136.00 | 18,300 | 0 |
| 28-Jul-2022 | 135.00 | 140.00 | 128.00 | 130.00 | 41,000 | 0 |
| 27-Jul-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 500 | 0 |
| 26-Jul-2022 | 132.00 | 132.00 | 130.00 | 130.00 | 2,300 | 0 |
| 25-Jul-2022 | 131.00 | 133.00 | 131.00 | 132.00 | 4,500 | 0 |
| 22-Jul-2022 | 131.00 | 134.00 | 131.00 | 134.00 | 2,300 | 0 |
| 21-Jul-2022 | 132.00 | 134.00 | 132.00 | 134.00 | 1,900 | 0 |
| 20-Jul-2022 | 132.00 | 140.00 | 132.00 | 140.00 | 7,500 | 0 |
| 19-Jul-2022 | 130.00 | 140.00 | 130.00 | 140.00 | 46,800 | 0 |
| 18-Jul-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 2,100 | 0 |
| 15-Jul-2022 | 131.00 | 138.00 | 131.00 | 138.00 | 300 | 0 |
| 14-Jul-2022 | 132.00 | 140.00 | 131.00 | 131.00 | 31,300 | 0 |
| 13-Jul-2022 | 131.00 | 140.00 | 131.00 | 140.00 | 12,500 | 0 |
| 12-Jul-2022 | 137.00 | 137.00 | 137.00 | 137.00 | 2,500 | 0 |
| 11-Jul-2022 | 131.00 | 134.00 | 131.00 | 134.00 | 10,700 | 0 |
| 08-Jul-2022 | 142.00 | 142.00 | 138.00 | 138.00 | 15,300 | 0 |
| 07-Jul-2022 | 150.00 | 152.00 | 142.00 | 142.00 | 45,100 | 0 |
| 06-Jul-2022 | 156.00 | 156.00 | 140.00 | 151.00 | 253,500 | 0 |
| 05-Jul-2022 | 128.00 | 149.00 | 128.00 | 149.00 | 161,600 | 0 |
| 04-Jul-2022 | 130.00 | 136.00 | 130.00 | 136.00 | 2,000 | 0 |
| 01-Jul-2022 | 132.00 | 147.00 | 130.00 | 130.00 | 93,600 | 0 |
| 30-Jun-2022 | 137.00 | 145.00 | 134.00 | 134.00 | 3,500 | 0 |
| 29-Jun-2022 | 137.00 | 137.00 | 136.00 | 137.00 | 1,100 | 0 |
| 28-Jun-2022 | 136.00 | 136.00 | 134.00 | 136.00 | 1,100 | 0 |
| 27-Jun-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 11,300 | 0 |
| 24-Jun-2022 | 137.00 | 137.00 | 132.00 | 136.00 | 6,000 | 0 |
| 23-Jun-2022 | 134.00 | 140.00 | 132.00 | 137.00 | 11,600 | 0 |
| 22-Jun-2022 | 140.00 | 141.00 | 140.00 | 140.00 | 12,500 | 0 |
| 21-Jun-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 200 | 0 |
| 20-Jun-2022 | 138.00 | 143.00 | 137.00 | 143.00 | 11,900 | 0 |
| 17-Jun-2022 | 145.00 | 145.00 | 138.00 | 138.00 | 15,400 | 0 |
| 16-Jun-2022 | 147.00 | 147.00 | 147.00 | 147.00 | 5,000 | 0 |
| 15-Jun-2022 | 149.00 | 149.00 | 142.00 | 147.00 | 32,300 | 0 |
| 14-Jun-2022 | 151.00 | 151.00 | 141.00 | 142.00 | 16,100 | 0 |
| 13-Jun-2022 | 146.00 | 146.00 | 141.00 | 141.00 | 5,600 | 0 |
| 10-Jun-2022 | 147.00 | 154.00 | 147.00 | 147.00 | 41,800 | 0 |
| 09-Jun-2022 | 148.00 | 148.00 | 147.00 | 147.00 | 22,900 | 0 |
| 08-Jun-2022 | 152.00 | 152.00 | 148.00 | 148.00 | 63,200 | 0 |
| 07-Jun-2022 | 154.00 | 154.00 | 151.00 | 151.00 | 10,500 | 0 |
| 06-Jun-2022 | 153.00 | 157.00 | 152.00 | 156.00 | 103,700 | 0 |
| 03-Jun-2022 | 166.00 | 166.00 | 155.00 | 157.00 | 126,800 | 0 |
| 02-Jun-2022 | 173.00 | 179.00 | 160.00 | 160.00 | 1,125,900 | 0 |
| 31-May-2022 | 160.00 | 172.00 | 151.00 | 172.00 | 2,035,800 | 0 |
| 30-May-2022 | 160.00 | 162.00 | 156.00 | 157.00 | 41,000 | 0 |
| 27-May-2022 | 153.00 | 166.00 | 153.00 | 159.00 | 212,500 | 0 |
| 25-May-2022 | 159.00 | 159.00 | 153.00 | 153.00 | 86,300 | 0 |
| 24-May-2022 | 174.00 | 174.00 | 156.00 | 156.00 | 689,600 | 0 |
| 23-May-2022 | 165.00 | 184.00 | 153.00 | 167.00 | 2,582,900 | 0 |
| 20-May-2022 | 157.00 | 171.00 | 156.00 | 161.00 | 547,900 | 0 |
| 19-May-2022 | 162.00 | 178.00 | 154.00 | 155.00 | 975,300 | 0 |
| 18-May-2022 | 157.00 | 167.00 | 152.00 | 163.00 | 395,400 | 0 |
| 17-May-2022 | 159.00 | 160.00 | 150.00 | 157.00 | 308,000 | 0 |
| 13-May-2022 | 151.00 | 180.00 | 149.00 | 159.00 | 588,100 | 0 |
| 12-May-2022 | 146.00 | 182.00 | 142.00 | 149.00 | 1,504,800 | 0 |
| 11-May-2022 | 150.00 | 155.00 | 139.00 | 142.00 | 321,500 | 0 |
| 10-May-2022 | 148.00 | 180.00 | 139.00 | 147.00 | 2,248,100 | 0 |
| 09-May-2022 | 144.00 | 190.00 | 144.00 | 148.00 | 2,360,700 | 0 |
| 28-Apr-2022 | 157.00 | 157.00 | 142.00 | 146.00 | 116,300 | 0 |
| 27-Apr-2022 | 158.00 | 158.00 | 145.00 | 150.00 | 14,100 | 0 |
| 26-Apr-2022 | 144.00 | 158.00 | 137.00 | 152.00 | 731,100 | 0 |
| 25-Apr-2022 | 133.00 | 179.00 | 131.00 | 145.00 | 2,622,600 | 0 |
| 22-Apr-2022 | 141.00 | 152.00 | 133.00 | 133.00 | 100,200 | 0 |
| 21-Apr-2022 | 148.00 | 157.00 | 138.00 | 141.00 | 87,700 | 0 |
| 20-Apr-2022 | 157.00 | 161.00 | 147.00 | 147.00 | 120,600 | 0 |
| 19-Apr-2022 | 168.00 | 168.00 | 157.00 | 157.00 | 116,500 | 0 |
| 18-Apr-2022 | 155.00 | 169.00 | 155.00 | 168.00 | 45,800 | 0 |
| 14-Apr-2022 | 171.00 | 188.00 | 160.00 | 160.00 | 812,400 | 0 |
| 13-Apr-2022 | 171.00 | 172.00 | 171.00 | 171.00 | 78,100 | 0 |
| 12-Apr-2022 | 196.00 | 196.00 | 183.00 | 183.00 | 26,000 | 0 |
| 11-Apr-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 189,600 | 0 |
| 08-Apr-2022 | 224.00 | 240.00 | 210.00 | 210.00 | 4,020,700 | 0 |
| 07-Apr-2022 | 224.00 | 224.00 | 224.00 | 224.00 | 10,000 | 0 |
| 06-Apr-2022 | 226.00 | 226.00 | 226.00 | 226.00 | 100 | 0 |
| 05-Apr-2022 | 216.00 | 224.00 | 214.00 | 224.00 | 6,700 | 0 |
| 04-Apr-2022 | 214.00 | 216.00 | 214.00 | 214.00 | 46,800 | 0 |
| 01-Apr-2022 | 222.00 | 236.00 | 214.00 | 220.00 | 10,000 | 0 |
| 31-Mar-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 7,300 | 0 |
| 30-Mar-2022 | 242.00 | 242.00 | 230.00 | 230.00 | 32,500 | 0 |
| 29-Mar-2022 | 238.00 | 246.00 | 238.00 | 246.00 | 2,700 | 0 |
| 28-Mar-2022 | 246.00 | 246.00 | 238.00 | 238.00 | 8,200 | 0 |
| 25-Mar-2022 | 236.00 | 246.00 | 232.00 | 246.00 | 10,300 | 0 |
| 24-Mar-2022 | 236.00 | 236.00 | 224.00 | 236.00 | 32,000 | 0 |
| 23-Mar-2022 | 250.00 | 250.00 | 238.00 | 238.00 | 18,000 | 0 |
| 22-Mar-2022 | 238.00 | 268.00 | 228.00 | 250.00 | 82,600 | 0 |
| 21-Mar-2022 | 236.00 | 238.00 | 226.00 | 238.00 | 40,700 | 0 |
| 18-Mar-2022 | 228.00 | 238.00 | 226.00 | 238.00 | 18,800 | 0 |
| 17-Mar-2022 | 226.00 | 238.00 | 226.00 | 228.00 | 15,900 | 0 |