| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 191.00 | 194.00 | 191.00 | 193.00 | 30,400 | 0 |
| 16-Aug-2022 | 193.00 | 202.00 | 192.00 | 193.00 | 87,200 | 0 |
| 15-Aug-2022 | 193.00 | 193.00 | 191.00 | 191.00 | 23,100 | 0 |
| 12-Aug-2022 | 192.00 | 193.00 | 191.00 | 193.00 | 21,300 | 0 |
| 11-Aug-2022 | 193.00 | 193.00 | 191.00 | 193.00 | 29,700 | 0 |
| 10-Aug-2022 | 193.00 | 193.00 | 191.00 | 193.00 | 800 | 0 |
| 09-Aug-2022 | 193.00 | 199.00 | 191.00 | 194.00 | 49,700 | 0 |
| 08-Aug-2022 | 193.00 | 193.00 | 191.00 | 193.00 | 16,300 | 0 |
| 05-Aug-2022 | 200.00 | 200.00 | 191.00 | 194.00 | 78,700 | 0 |
| 04-Aug-2022 | 193.00 | 194.00 | 190.00 | 191.00 | 9,300 | 0 |
| 03-Aug-2022 | 192.00 | 194.00 | 191.00 | 193.00 | 12,900 | 0 |
| 02-Aug-2022 | 193.00 | 195.00 | 190.00 | 194.00 | 34,500 | 0 |
| 01-Aug-2022 | 193.00 | 195.00 | 193.00 | 193.00 | 112,000 | 0 |
| 29-Jul-2022 | 193.00 | 198.00 | 186.00 | 193.00 | 132,800 | 0 |
| 28-Jul-2022 | 194.00 | 194.00 | 192.00 | 192.00 | 80,900 | 0 |
| 27-Jul-2022 | 192.00 | 195.00 | 190.00 | 194.00 | 106,600 | 0 |
| 26-Jul-2022 | 195.00 | 195.00 | 192.00 | 192.00 | 94,200 | 0 |
| 25-Jul-2022 | 204.00 | 204.00 | 192.00 | 192.00 | 739,500 | 0 |
| 22-Jul-2022 | 218.00 | 220.00 | 206.00 | 206.00 | 363,100 | 0 |
| 21-Jul-2022 | 193.00 | 236.00 | 193.00 | 220.00 | 392,400 | 0 |
| 20-Jul-2022 | 194.00 | 196.00 | 190.00 | 193.00 | 371,200 | 0 |
| 19-Jul-2022 | 206.00 | 206.00 | 194.00 | 200.00 | 447,700 | 0 |
| 18-Jul-2022 | 222.00 | 222.00 | 208.00 | 208.00 | 52,700 | 0 |
| 15-Jul-2022 | 200.00 | 234.00 | 192.00 | 222.00 | 286,400 | 0 |
| 14-Jul-2022 | 200.00 | 202.00 | 190.00 | 200.00 | 216,700 | 0 |
| 13-Jul-2022 | 210.00 | 210.00 | 200.00 | 200.00 | 43,600 | 0 |
| 12-Jul-2022 | 198.00 | 216.00 | 190.00 | 214.00 | 107,600 | 0 |
| 11-Jul-2022 | 198.00 | 198.00 | 196.00 | 198.00 | 14,400 | 0 |
| 08-Jul-2022 | 195.00 | 200.00 | 194.00 | 198.00 | 82,700 | 0 |
| 07-Jul-2022 | 198.00 | 200.00 | 193.00 | 200.00 | 12,400 | 0 |
| 06-Jul-2022 | 196.00 | 198.00 | 195.00 | 198.00 | 9,500 | 0 |
| 05-Jul-2022 | 194.00 | 202.00 | 192.00 | 200.00 | 64,000 | 0 |
| 04-Jul-2022 | 204.00 | 204.00 | 190.00 | 196.00 | 150,300 | 0 |
| 01-Jul-2022 | 199.00 | 204.00 | 195.00 | 204.00 | 6,700 | 0 |
| 30-Jun-2022 | 202.00 | 202.00 | 198.00 | 199.00 | 30,100 | 0 |
| 29-Jun-2022 | 204.00 | 206.00 | 202.00 | 202.00 | 66,300 | 0 |
| 28-Jun-2022 | 214.00 | 216.00 | 200.00 | 204.00 | 117,700 | 0 |
| 27-Jun-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 150,300 | 0 |
| 24-Jun-2022 | 199.00 | 230.00 | 195.00 | 228.00 | 173,900 | 0 |
| 23-Jun-2022 | 202.00 | 202.00 | 195.00 | 199.00 | 8,000 | 0 |
| 22-Jun-2022 | 194.00 | 204.00 | 194.00 | 202.00 | 92,400 | 0 |
| 21-Jun-2022 | 202.00 | 202.00 | 194.00 | 200.00 | 84,400 | 0 |
| 20-Jun-2022 | 208.00 | 236.00 | 194.00 | 204.00 | 449,800 | 0 |
| 17-Jun-2022 | 208.00 | 208.00 | 195.00 | 208.00 | 78,200 | 0 |
| 16-Jun-2022 | 204.00 | 210.00 | 200.00 | 208.00 | 53,900 | 0 |
| 15-Jun-2022 | 195.00 | 204.00 | 190.00 | 204.00 | 45,000 | 0 |
| 14-Jun-2022 | 199.00 | 199.00 | 192.00 | 195.00 | 107,800 | 0 |
| 13-Jun-2022 | 200.00 | 228.00 | 190.00 | 199.00 | 104,800 | 0 |
| 10-Jun-2022 | 206.00 | 216.00 | 195.00 | 200.00 | 250,200 | 0 |
| 09-Jun-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 58,800 | 0 |
| 08-Jun-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 36,700 | 0 |
| 07-Jun-2022 | 236.00 | 256.00 | 236.00 | 236.00 | 77,800 | 0 |
| 06-Jun-2022 | 204.00 | 254.00 | 200.00 | 252.00 | 911,100 | 0 |
| 03-Jun-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 11,100 | 0 |
| 02-Jun-2022 | 202.00 | 206.00 | 198.00 | 206.00 | 178,400 | 0 |
| 31-May-2022 | 204.00 | 208.00 | 204.00 | 204.00 | 14,900 | 0 |
| 30-May-2022 | 204.00 | 204.00 | 197.00 | 204.00 | 16,300 | 0 |
| 27-May-2022 | 206.00 | 206.00 | 204.00 | 204.00 | 62,400 | 0 |
| 25-May-2022 | 195.00 | 208.00 | 195.00 | 206.00 | 47,200 | 0 |
| 24-May-2022 | 208.00 | 208.00 | 195.00 | 208.00 | 41,800 | 0 |
| 23-May-2022 | 200.00 | 214.00 | 200.00 | 208.00 | 87,000 | 0 |
| 20-May-2022 | 208.00 | 208.00 | 194.00 | 204.00 | 45,800 | 0 |
| 19-May-2022 | 198.00 | 210.00 | 186.00 | 208.00 | 160,200 | 0 |
| 18-May-2022 | 189.00 | 200.00 | 189.00 | 199.00 | 266,400 | 0 |
| 17-May-2022 | 200.00 | 208.00 | 189.00 | 200.00 | 24,800 | 0 |
| 13-May-2022 | 190.00 | 208.00 | 190.00 | 200.00 | 35,600 | 0 |
| 12-May-2022 | 195.00 | 200.00 | 194.00 | 200.00 | 51,900 | 0 |
| 11-May-2022 | 206.00 | 206.00 | 196.00 | 204.00 | 13,000 | 0 |
| 10-May-2022 | 208.00 | 208.00 | 198.00 | 208.00 | 23,400 | 0 |
| 09-May-2022 | 210.00 | 210.00 | 197.00 | 210.00 | 39,500 | 0 |
| 28-Apr-2022 | 206.00 | 210.00 | 202.00 | 210.00 | 7,300 | 0 |
| 27-Apr-2022 | 212.00 | 212.00 | 202.00 | 202.00 | 500 | 0 |
| 26-Apr-2022 | 214.00 | 214.00 | 200.00 | 212.00 | 48,000 | 0 |
| 25-Apr-2022 | 210.00 | 214.00 | 200.00 | 214.00 | 22,400 | 0 |
| 22-Apr-2022 | 210.00 | 210.00 | 200.00 | 210.00 | 32,700 | 0 |
| 21-Apr-2022 | 199.00 | 210.00 | 199.00 | 210.00 | 3,400 | 0 |
| 20-Apr-2022 | 210.00 | 210.00 | 196.00 | 210.00 | 29,800 | 0 |
| 19-Apr-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | 0 |
| 18-Apr-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 5,900 | 0 |
| 14-Apr-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 21,400 | 0 |
| 13-Apr-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 21,700 | 0 |
| 12-Apr-2022 | 208.00 | 212.00 | 204.00 | 212.00 | 41,600 | 0 |
| 11-Apr-2022 | 212.00 | 214.00 | 210.00 | 210.00 | 28,100 | 0 |
| 08-Apr-2022 | 210.00 | 212.00 | 210.00 | 212.00 | 3,800 | 0 |
| 07-Apr-2022 | 212.00 | 214.00 | 206.00 | 212.00 | 36,100 | 0 |
| 06-Apr-2022 | 216.00 | 216.00 | 208.00 | 212.00 | 88,000 | 0 |
| 05-Apr-2022 | 212.00 | 216.00 | 210.00 | 216.00 | 137,700 | 0 |
| 04-Apr-2022 | 226.00 | 226.00 | 212.00 | 212.00 | 241,600 | 0 |
| 01-Apr-2022 | 218.00 | 228.00 | 216.00 | 226.00 | 24,900 | 0 |
| 31-Mar-2022 | 220.00 | 220.00 | 218.00 | 218.00 | 14,900 | 0 |
| 30-Mar-2022 | 210.00 | 220.00 | 210.00 | 220.00 | 7,000 | 0 |
| 29-Mar-2022 | 220.00 | 220.00 | 208.00 | 220.00 | 17,200 | 0 |
| 28-Mar-2022 | 214.00 | 228.00 | 206.00 | 220.00 | 77,000 | 0 |
| 25-Mar-2022 | 230.00 | 230.00 | 214.00 | 214.00 | 167,000 | 0 |
| 24-Mar-2022 | 230.00 | 230.00 | 220.00 | 230.00 | 120,200 | 0 |
| 23-Mar-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 2,200 | 0 |
| 22-Mar-2022 | 222.00 | 236.00 | 222.00 | 234.00 | 25,600 | 0 |
| 21-Mar-2022 | 240.00 | 240.00 | 224.00 | 236.00 | 61,900 | 0 |
| 18-Mar-2022 | 226.00 | 240.00 | 212.00 | 240.00 | 232,400 | 0 |
| 17-Mar-2022 | 238.00 | 238.00 | 226.00 | 226.00 | 21,100 | 0 |