| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 157.00 | 158.00 | 154.00 | 157.00 | 329,400 | 0 |
| 09-Aug-2022 | 156.00 | 159.00 | 156.00 | 157.00 | 50,300 | 0 |
| 08-Aug-2022 | 157.00 | 158.00 | 155.00 | 156.00 | 379,200 | 0 |
| 05-Aug-2022 | 155.00 | 158.00 | 155.00 | 157.00 | 622,500 | 0 |
| 04-Aug-2022 | 154.00 | 157.00 | 154.00 | 155.00 | 218,900 | 0 |
| 03-Aug-2022 | 159.00 | 160.00 | 152.00 | 154.00 | 547,100 | 0 |
| 02-Aug-2022 | 157.00 | 160.00 | 157.00 | 158.00 | 122,700 | 0 |
| 01-Aug-2022 | 159.00 | 160.00 | 155.00 | 157.00 | 193,800 | 0 |
| 29-Jul-2022 | 157.00 | 159.00 | 155.00 | 158.00 | 1,537,400 | 0 |
| 28-Jul-2022 | 156.00 | 159.00 | 155.00 | 157.00 | 86,200 | 0 |
| 27-Jul-2022 | 155.00 | 156.00 | 153.00 | 155.00 | 368,300 | 0 |
| 26-Jul-2022 | 156.00 | 156.00 | 153.00 | 155.00 | 54,600 | 0 |
| 25-Jul-2022 | 155.00 | 155.00 | 154.00 | 155.00 | 5,300 | 0 |
| 22-Jul-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 207,100 | 0 |
| 21-Jul-2022 | 156.00 | 157.00 | 154.00 | 156.00 | 246,200 | 0 |
| 20-Jul-2022 | 157.00 | 158.00 | 150.00 | 156.00 | 288,900 | 0 |
| 19-Jul-2022 | 156.00 | 158.00 | 151.00 | 156.00 | 732,700 | 0 |
| 18-Jul-2022 | 156.00 | 157.00 | 150.00 | 155.00 | 148,900 | 0 |
| 15-Jul-2022 | 155.00 | 155.00 | 153.00 | 155.00 | 141,700 | 0 |
| 14-Jul-2022 | 153.00 | 155.00 | 153.00 | 155.00 | 35,100 | 0 |
| 13-Jul-2022 | 153.00 | 155.00 | 153.00 | 153.00 | 60,200 | 0 |
| 12-Jul-2022 | 152.00 | 156.00 | 152.00 | 153.00 | 10,800 | 0 |
| 11-Jul-2022 | 152.00 | 152.00 | 150.00 | 152.00 | 104,400 | 0 |
| 08-Jul-2022 | 152.00 | 154.00 | 152.00 | 152.00 | 56,000 | 0 |
| 07-Jul-2022 | 152.00 | 153.00 | 151.00 | 152.00 | 19,200 | 0 |
| 06-Jul-2022 | 155.00 | 156.00 | 148.00 | 153.00 | 493,300 | 0 |
| 05-Jul-2022 | 153.00 | 155.00 | 153.00 | 154.00 | 802,400 | 0 |
| 04-Jul-2022 | 156.00 | 163.00 | 150.00 | 153.00 | 494,100 | 0 |
| 01-Jul-2022 | 162.00 | 162.00 | 154.00 | 156.00 | 264,300 | 0 |
| 30-Jun-2022 | 161.00 | 164.00 | 161.00 | 161.00 | 309,000 | 0 |
| 29-Jun-2022 | 162.00 | 162.00 | 157.00 | 161.00 | 445,900 | 0 |
| 28-Jun-2022 | 160.00 | 165.00 | 158.00 | 162.00 | 717,400 | 0 |
| 27-Jun-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 428,200 | 0 |
| 24-Jun-2022 | 154.00 | 161.00 | 154.00 | 158.00 | 440,900 | 0 |
| 23-Jun-2022 | 158.00 | 158.00 | 156.00 | 156.00 | 26,600 | 0 |
| 22-Jun-2022 | 159.00 | 160.00 | 155.00 | 157.00 | 131,300 | 0 |
| 21-Jun-2022 | 152.00 | 159.00 | 152.00 | 158.00 | 214,900 | 0 |
| 20-Jun-2022 | 152.00 | 153.00 | 151.00 | 151.00 | 151,300 | 0 |
| 17-Jun-2022 | 157.00 | 160.00 | 150.00 | 151.00 | 1,090,600 | 0 |
| 16-Jun-2022 | 157.00 | 160.00 | 155.00 | 158.00 | 459,300 | 0 |
| 15-Jun-2022 | 155.00 | 159.00 | 154.00 | 156.00 | 556,400 | 0 |
| 14-Jun-2022 | 153.00 | 160.00 | 153.00 | 154.00 | 595,000 | 0 |
| 13-Jun-2022 | 153.00 | 167.00 | 151.00 | 153.00 | 2,568,700 | 0 |
| 10-Jun-2022 | 151.00 | 153.00 | 150.00 | 152.00 | 219,000 | 0 |
| 09-Jun-2022 | 149.00 | 151.00 | 149.00 | 151.00 | 158,400 | 0 |
| 08-Jun-2022 | 151.00 | 152.00 | 149.00 | 151.00 | 249,200 | 0 |
| 07-Jun-2022 | 152.00 | 153.00 | 147.00 | 151.00 | 168,600 | 0 |
| 06-Jun-2022 | 150.00 | 153.00 | 149.00 | 152.00 | 741,600 | 0 |
| 03-Jun-2022 | 150.00 | 151.00 | 149.00 | 151.00 | 472,400 | 0 |
| 02-Jun-2022 | 150.00 | 156.00 | 146.00 | 150.00 | 2,145,600 | 0 |
| 31-May-2022 | 139.00 | 163.00 | 139.00 | 147.00 | 4,443,300 | 0 |
| 30-May-2022 | 138.00 | 140.00 | 138.00 | 139.00 | 150,600 | 0 |
| 27-May-2022 | 139.00 | 141.00 | 137.00 | 138.00 | 247,000 | 0 |
| 25-May-2022 | 140.00 | 141.00 | 139.00 | 139.00 | 73,800 | 0 |
| 24-May-2022 | 139.00 | 143.00 | 139.00 | 141.00 | 131,400 | 0 |
| 23-May-2022 | 139.00 | 139.00 | 137.00 | 139.00 | 24,500 | 0 |
| 20-May-2022 | 144.00 | 144.00 | 136.00 | 139.00 | 89,100 | 0 |
| 19-May-2022 | 140.00 | 140.00 | 135.00 | 136.00 | 125,500 | 0 |
| 18-May-2022 | 135.00 | 143.00 | 135.00 | 140.00 | 108,300 | 0 |
| 17-May-2022 | 133.00 | 134.00 | 133.00 | 134.00 | 77,500 | 0 |
| 13-May-2022 | 136.00 | 136.00 | 129.00 | 133.00 | 152,600 | 0 |
| 12-May-2022 | 135.00 | 135.00 | 134.00 | 135.00 | 67,200 | 0 |
| 11-May-2022 | 134.00 | 136.00 | 133.00 | 134.00 | 158,800 | 0 |
| 10-May-2022 | 135.00 | 135.00 | 126.00 | 132.00 | 2,802,500 | 0 |
| 09-May-2022 | 139.00 | 139.00 | 134.00 | 135.00 | 699,200 | 0 |
| 28-Apr-2022 | 138.00 | 139.00 | 137.00 | 139.00 | 374,300 | 0 |
| 27-Apr-2022 | 137.00 | 142.00 | 137.00 | 138.00 | 171,600 | 0 |
| 26-Apr-2022 | 138.00 | 143.00 | 136.00 | 137.00 | 529,600 | 0 |
| 25-Apr-2022 | 140.00 | 144.00 | 138.00 | 138.00 | 45,600 | 0 |
| 22-Apr-2022 | 143.00 | 143.00 | 139.00 | 139.00 | 232,300 | 0 |
| 21-Apr-2022 | 140.00 | 144.00 | 139.00 | 143.00 | 178,600 | 0 |
| 20-Apr-2022 | 145.00 | 145.00 | 140.00 | 141.00 | 389,200 | 0 |
| 19-Apr-2022 | 142.00 | 144.00 | 140.00 | 142.00 | 119,400 | 0 |
| 18-Apr-2022 | 145.00 | 146.00 | 142.00 | 142.00 | 162,000 | 0 |
| 14-Apr-2022 | 144.00 | 147.00 | 140.00 | 142.00 | 792,400 | 0 |
| 13-Apr-2022 | 143.00 | 148.00 | 142.00 | 144.00 | 117,200 | 0 |
| 12-Apr-2022 | 147.00 | 147.00 | 142.00 | 143.00 | 141,500 | 0 |
| 11-Apr-2022 | 150.00 | 150.00 | 145.00 | 147.00 | 111,500 | 0 |
| 08-Apr-2022 | 147.00 | 149.00 | 145.00 | 147.00 | 226,800 | 0 |
| 07-Apr-2022 | 145.00 | 148.00 | 144.00 | 147.00 | 67,900 | 0 |
| 06-Apr-2022 | 148.00 | 151.00 | 145.00 | 145.00 | 41,900 | 0 |
| 05-Apr-2022 | 149.00 | 152.00 | 147.00 | 147.00 | 71,400 | 0 |
| 04-Apr-2022 | 149.00 | 151.00 | 146.00 | 149.00 | 75,000 | 0 |
| 01-Apr-2022 | 148.00 | 152.00 | 148.00 | 148.00 | 39,700 | 0 |
| 31-Mar-2022 | 153.00 | 153.00 | 146.00 | 148.00 | 189,800 | 0 |
| 30-Mar-2022 | 155.00 | 155.00 | 145.00 | 148.00 | 206,300 | 0 |
| 29-Mar-2022 | 150.00 | 153.00 | 149.00 | 151.00 | 25,600 | 0 |
| 28-Mar-2022 | 149.00 | 151.00 | 149.00 | 150.00 | 121,500 | 0 |
| 25-Mar-2022 | 147.00 | 149.00 | 147.00 | 147.00 | 312,700 | 0 |
| 24-Mar-2022 | 147.00 | 150.00 | 140.00 | 147.00 | 410,300 | 0 |
| 23-Mar-2022 | 150.00 | 150.00 | 144.00 | 147.00 | 340,800 | 0 |
| 22-Mar-2022 | 148.00 | 150.00 | 147.00 | 150.00 | 44,200 | 0 |
| 21-Mar-2022 | 148.00 | 149.00 | 147.00 | 148.00 | 29,700 | 0 |
| 18-Mar-2022 | 149.00 | 149.00 | 145.00 | 148.00 | 293,600 | 0 |
| 17-Mar-2022 | 149.00 | 150.00 | 148.00 | 148.00 | 376,600 | 0 |
| 16-Mar-2022 | 150.00 | 151.00 | 148.00 | 149.00 | 184,900 | 0 |
| 15-Mar-2022 | 150.00 | 152.00 | 148.00 | 151.00 | 175,200 | 0 |
| 14-Mar-2022 | 154.00 | 154.00 | 150.00 | 154.00 | 241,200 | 0 |
| 11-Mar-2022 | 153.00 | 156.00 | 152.00 | 154.00 | 152,900 | 0 |
| 10-Mar-2022 | 153.00 | 154.00 | 152.00 | 153.00 | 81,800 | 0 |