| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 165.00 | 170.00 | 164.00 | 168.00 | 22,200 | 0 |
| 09-Aug-2022 | 164.00 | 171.00 | 162.00 | 162.00 | 40,900 | 0 |
| 08-Aug-2022 | 162.00 | 165.00 | 162.00 | 165.00 | 64,100 | 0 |
| 05-Aug-2022 | 165.00 | 165.00 | 162.00 | 163.00 | 33,200 | 0 |
| 04-Aug-2022 | 163.00 | 167.00 | 162.00 | 165.00 | 34,800 | 0 |
| 03-Aug-2022 | 167.00 | 167.00 | 161.00 | 163.00 | 52,400 | 0 |
| 02-Aug-2022 | 164.00 | 168.00 | 161.00 | 167.00 | 11,200 | 0 |
| 01-Aug-2022 | 168.00 | 168.00 | 165.00 | 168.00 | 25,100 | 0 |
| 29-Jul-2022 | 167.00 | 169.00 | 165.00 | 168.00 | 7,100 | 0 |
| 28-Jul-2022 | 167.00 | 169.00 | 165.00 | 167.00 | 35,300 | 0 |
| 27-Jul-2022 | 168.00 | 168.00 | 166.00 | 166.00 | 29,000 | 0 |
| 26-Jul-2022 | 167.00 | 169.00 | 165.00 | 165.00 | 6,700 | 0 |
| 25-Jul-2022 | 166.00 | 167.00 | 165.00 | 167.00 | 6,500 | 0 |
| 22-Jul-2022 | 165.00 | 166.00 | 165.00 | 166.00 | 24,500 | 0 |
| 21-Jul-2022 | 166.00 | 167.00 | 163.00 | 167.00 | 8,900 | 0 |
| 20-Jul-2022 | 165.00 | 169.00 | 164.00 | 164.00 | 32,400 | 0 |
| 19-Jul-2022 | 165.00 | 168.00 | 162.00 | 166.00 | 79,900 | 0 |
| 18-Jul-2022 | 166.00 | 168.00 | 162.00 | 162.00 | 80,900 | 0 |
| 15-Jul-2022 | 168.00 | 168.00 | 163.00 | 164.00 | 21,900 | 0 |
| 14-Jul-2022 | 170.00 | 170.00 | 166.00 | 166.00 | 4,200 | 0 |
| 13-Jul-2022 | 172.00 | 173.00 | 165.00 | 168.00 | 47,600 | 0 |
| 12-Jul-2022 | 165.00 | 174.00 | 165.00 | 169.00 | 17,300 | 0 |
| 11-Jul-2022 | 167.00 | 173.00 | 163.00 | 170.00 | 49,200 | 0 |
| 08-Jul-2022 | 168.00 | 168.00 | 161.00 | 165.00 | 55,800 | 0 |
| 07-Jul-2022 | 165.00 | 168.00 | 164.00 | 168.00 | 35,500 | 0 |
| 06-Jul-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 10,100 | 0 |
| 05-Jul-2022 | 169.00 | 170.00 | 163.00 | 169.00 | 98,500 | 0 |
| 04-Jul-2022 | 163.00 | 169.00 | 160.00 | 166.00 | 131,100 | 0 |
| 01-Jul-2022 | 163.00 | 170.00 | 163.00 | 163.00 | 43,500 | 0 |
| 30-Jun-2022 | 167.00 | 169.00 | 166.00 | 166.00 | 10,400 | 0 |
| 29-Jun-2022 | 168.00 | 170.00 | 162.00 | 167.00 | 229,500 | 0 |
| 28-Jun-2022 | 170.00 | 171.00 | 161.00 | 169.00 | 123,700 | 0 |
| 27-Jun-2022 | 169.00 | 171.00 | 168.00 | 170.00 | 416,500 | 0 |
| 24-Jun-2022 | 182.00 | 184.00 | 169.00 | 169.00 | 78,400 | 0 |
| 23-Jun-2022 | 174.00 | 181.00 | 170.00 | 178.00 | 411,300 | 0 |
| 22-Jun-2022 | 170.00 | 174.00 | 166.00 | 172.00 | 140,400 | 0 |
| 21-Jun-2022 | 179.00 | 179.00 | 164.00 | 166.00 | 213,800 | 0 |
| 20-Jun-2022 | 167.00 | 174.00 | 162.00 | 169.00 | 93,200 | 0 |
| 17-Jun-2022 | 176.00 | 179.00 | 167.00 | 167.00 | 217,800 | 0 |
| 16-Jun-2022 | 163.00 | 180.00 | 162.00 | 176.00 | 372,200 | 0 |
| 15-Jun-2022 | 188.00 | 188.00 | 173.00 | 173.00 | 1,338,800 | 0 |
| 14-Jun-2022 | 200.00 | 214.00 | 186.00 | 186.00 | 1,881,300 | 0 |
| 13-Jun-2022 | 196.00 | 234.00 | 183.00 | 200.00 | 2,130,700 | 0 |
| 10-Jun-2022 | 220.00 | 260.00 | 196.00 | 196.00 | 2,843,500 | 0 |
| 09-Jun-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 27,100 | 0 |
| 08-Jun-2022 | 248.00 | 252.00 | 224.00 | 224.00 | 474,700 | 0 |
| 07-Jun-2022 | 179.00 | 240.00 | 175.00 | 240.00 | 6,551,800 | 0 |
| 06-Jun-2022 | 166.00 | 210.00 | 162.00 | 179.00 | 1,302,200 | 0 |
| 03-Jun-2022 | 172.00 | 172.00 | 160.00 | 166.00 | 314,400 | 0 |
| 02-Jun-2022 | 172.00 | 172.00 | 164.00 | 167.00 | 58,700 | 0 |
| 31-May-2022 | 173.00 | 173.00 | 166.00 | 167.00 | 31,900 | 0 |
| 30-May-2022 | 174.00 | 174.00 | 171.00 | 171.00 | 11,400 | 0 |
| 27-May-2022 | 172.00 | 176.00 | 165.00 | 170.00 | 42,600 | 0 |
| 25-May-2022 | 177.00 | 186.00 | 163.00 | 172.00 | 305,400 | 0 |
| 24-May-2022 | 175.00 | 175.00 | 168.00 | 172.00 | 13,800 | 0 |
| 23-May-2022 | 173.00 | 174.00 | 166.00 | 172.00 | 36,400 | 0 |
| 20-May-2022 | 169.00 | 172.00 | 165.00 | 170.00 | 135,300 | 0 |
| 19-May-2022 | 167.00 | 171.00 | 159.00 | 164.00 | 62,200 | 0 |
| 18-May-2022 | 168.00 | 171.00 | 162.00 | 166.00 | 67,200 | 0 |
| 17-May-2022 | 173.00 | 195.00 | 160.00 | 168.00 | 480,500 | 0 |
| 13-May-2022 | 162.00 | 172.00 | 162.00 | 172.00 | 28,100 | 0 |
| 12-May-2022 | 183.00 | 183.00 | 167.00 | 171.00 | 15,300 | 0 |
| 11-May-2022 | 187.00 | 187.00 | 171.00 | 173.00 | 651,600 | 0 |
| 10-May-2022 | 195.00 | 199.00 | 183.00 | 183.00 | 537,800 | 0 |
| 09-May-2022 | 171.00 | 210.00 | 169.00 | 196.00 | 914,800 | 0 |
| 28-Apr-2022 | 165.00 | 179.00 | 162.00 | 171.00 | 85,400 | 0 |
| 27-Apr-2022 | 168.00 | 168.00 | 161.00 | 164.00 | 119,600 | 0 |
| 26-Apr-2022 | 160.00 | 171.00 | 159.00 | 161.00 | 174,100 | 0 |
| 25-Apr-2022 | 168.00 | 174.00 | 161.00 | 169.00 | 77,800 | 0 |
| 22-Apr-2022 | 166.00 | 173.00 | 159.00 | 159.00 | 172,700 | 0 |
| 21-Apr-2022 | 167.00 | 170.00 | 161.00 | 168.00 | 20,800 | 0 |
| 20-Apr-2022 | 176.00 | 176.00 | 165.00 | 165.00 | 88,400 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 168.00 | 175.00 | 24,100 | 0 |
| 18-Apr-2022 | 177.00 | 177.00 | 168.00 | 173.00 | 120,400 | 0 |
| 14-Apr-2022 | 177.00 | 180.00 | 171.00 | 174.00 | 49,400 | 0 |
| 13-Apr-2022 | 174.00 | 180.00 | 173.00 | 176.00 | 39,400 | 0 |
| 12-Apr-2022 | 179.00 | 179.00 | 174.00 | 174.00 | 28,900 | 0 |
| 11-Apr-2022 | 177.00 | 182.00 | 173.00 | 179.00 | 52,500 | 0 |
| 08-Apr-2022 | 176.00 | 179.00 | 176.00 | 177.00 | 70,400 | 0 |
| 07-Apr-2022 | 176.00 | 180.00 | 176.00 | 176.00 | 50,500 | 0 |
| 06-Apr-2022 | 176.00 | 176.00 | 172.00 | 176.00 | 134,500 | 0 |
| 05-Apr-2022 | 175.00 | 185.00 | 175.00 | 176.00 | 90,800 | 0 |
| 04-Apr-2022 | 188.00 | 189.00 | 174.00 | 175.00 | 680,600 | 0 |
| 01-Apr-2022 | 199.00 | 199.00 | 185.00 | 187.00 | 622,200 | 0 |
| 31-Mar-2022 | 179.00 | 202.00 | 177.00 | 198.00 | 1,316,400 | 0 |
| 30-Mar-2022 | 188.00 | 188.00 | 173.00 | 179.00 | 455,000 | 0 |
| 29-Mar-2022 | 182.00 | 188.00 | 180.00 | 180.00 | 133,200 | 0 |
| 28-Mar-2022 | 183.00 | 190.00 | 181.00 | 182.00 | 144,300 | 0 |
| 25-Mar-2022 | 181.00 | 189.00 | 181.00 | 181.00 | 113,100 | 0 |
| 24-Mar-2022 | 186.00 | 187.00 | 180.00 | 181.00 | 134,200 | 0 |
| 23-Mar-2022 | 183.00 | 189.00 | 182.00 | 186.00 | 194,500 | 0 |
| 22-Mar-2022 | 200.00 | 200.00 | 182.00 | 183.00 | 136,100 | 0 |
| 21-Mar-2022 | 186.00 | 198.00 | 186.00 | 190.00 | 680,400 | 0 |
| 18-Mar-2022 | 183.00 | 204.00 | 180.00 | 183.00 | 1,055,900 | 0 |
| 17-Mar-2022 | 181.00 | 190.00 | 180.00 | 183.00 | 254,200 | 0 |
| 16-Mar-2022 | 184.00 | 189.00 | 181.00 | 181.00 | 243,000 | 0 |
| 15-Mar-2022 | 193.00 | 202.00 | 181.00 | 182.00 | 719,600 | 0 |
| 14-Mar-2022 | 194.00 | 197.00 | 184.00 | 184.00 | 662,400 | 0 |
| 11-Mar-2022 | 208.00 | 218.00 | 194.00 | 194.00 | 1,456,600 | 0 |
| 10-Mar-2022 | 224.00 | 270.00 | 208.00 | 208.00 | 5,005,600 | 0 |