| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 202.00 | 206.00 | 198.00 | 198.00 | 30,100 | 0 |
| 10-Aug-2022 | 202.00 | 206.00 | 196.00 | 202.00 | 5,900 | 0 |
| 09-Aug-2022 | 204.00 | 206.00 | 196.00 | 204.00 | 58,600 | 0 |
| 08-Aug-2022 | 200.00 | 208.00 | 200.00 | 206.00 | 28,700 | 0 |
| 05-Aug-2022 | 202.00 | 220.00 | 200.00 | 206.00 | 103,700 | 0 |
| 04-Aug-2022 | 206.00 | 208.00 | 199.00 | 202.00 | 44,500 | 0 |
| 03-Aug-2022 | 206.00 | 208.00 | 202.00 | 202.00 | 38,700 | 0 |
| 02-Aug-2022 | 208.00 | 208.00 | 202.00 | 208.00 | 34,000 | 0 |
| 01-Aug-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 154,900 | 0 |
| 29-Jul-2022 | 210.00 | 220.00 | 206.00 | 210.00 | 115,000 | 0 |
| 28-Jul-2022 | 208.00 | 210.00 | 206.00 | 210.00 | 70,700 | 0 |
| 27-Jul-2022 | 216.00 | 216.00 | 206.00 | 210.00 | 42,900 | 0 |
| 26-Jul-2022 | 216.00 | 216.00 | 206.00 | 210.00 | 31,200 | 0 |
| 25-Jul-2022 | 216.00 | 222.00 | 202.00 | 210.00 | 109,300 | 0 |
| 22-Jul-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 219,300 | 0 |
| 21-Jul-2022 | 214.00 | 220.00 | 206.00 | 216.00 | 121,300 | 0 |
| 20-Jul-2022 | 208.00 | 218.00 | 208.00 | 214.00 | 52,200 | 0 |
| 19-Jul-2022 | 220.00 | 222.00 | 206.00 | 218.00 | 195,000 | 0 |
| 18-Jul-2022 | 206.00 | 228.00 | 204.00 | 218.00 | 415,700 | 0 |
| 15-Jul-2022 | 214.00 | 214.00 | 200.00 | 204.00 | 164,600 | 0 |
| 14-Jul-2022 | 216.00 | 218.00 | 212.00 | 214.00 | 786,300 | 0 |
| 13-Jul-2022 | 224.00 | 226.00 | 216.00 | 226.00 | 341,200 | 0 |
| 12-Jul-2022 | 220.00 | 240.00 | 212.00 | 224.00 | 1,051,500 | 0 |
| 11-Jul-2022 | 226.00 | 228.00 | 220.00 | 220.00 | 183,000 | 0 |
| 08-Jul-2022 | 214.00 | 232.00 | 214.00 | 224.00 | 826,600 | 0 |
| 07-Jul-2022 | 226.00 | 232.00 | 226.00 | 226.00 | 1,349,100 | 0 |
| 06-Jul-2022 | 260.00 | 268.00 | 242.00 | 242.00 | 813,500 | 0 |
| 05-Jul-2022 | 224.00 | 300.00 | 224.00 | 260.00 | 6,440,600 | 0 |
| 04-Jul-2022 | 280.00 | 280.00 | 240.00 | 240.00 | 609,200 | 0 |
| 01-Jul-2022 | 208.00 | 256.00 | 206.00 | 256.00 | 3,033,100 | 0 |
| 30-Jun-2022 | 208.00 | 210.00 | 200.00 | 206.00 | 38,900 | 0 |
| 29-Jun-2022 | 212.00 | 212.00 | 199.00 | 208.00 | 51,100 | 0 |
| 28-Jun-2022 | 210.00 | 216.00 | 202.00 | 204.00 | 33,700 | 0 |
| 27-Jun-2022 | 218.00 | 228.00 | 206.00 | 210.00 | 148,300 | 0 |
| 24-Jun-2022 | 226.00 | 230.00 | 214.00 | 220.00 | 117,700 | 0 |
| 23-Jun-2022 | 238.00 | 238.00 | 218.00 | 228.00 | 21,300 | 0 |
| 22-Jun-2022 | 228.00 | 256.00 | 228.00 | 232.00 | 183,600 | 0 |
| 21-Jun-2022 | 218.00 | 234.00 | 218.00 | 222.00 | 27,000 | 0 |
| 20-Jun-2022 | 204.00 | 248.00 | 204.00 | 218.00 | 65,200 | 0 |
| 17-Jun-2022 | 228.00 | 228.00 | 214.00 | 216.00 | 66,600 | 0 |
| 16-Jun-2022 | 240.00 | 240.00 | 228.00 | 230.00 | 29,900 | 0 |
| 15-Jun-2022 | 236.00 | 242.00 | 220.00 | 240.00 | 32,100 | 0 |
| 14-Jun-2022 | 246.00 | 252.00 | 232.00 | 236.00 | 46,800 | 0 |
| 13-Jun-2022 | 240.00 | 248.00 | 234.00 | 238.00 | 19,600 | 0 |
| 10-Jun-2022 | 236.00 | 254.00 | 234.00 | 234.00 | 28,600 | 0 |
| 09-Jun-2022 | 246.00 | 246.00 | 236.00 | 240.00 | 369,200 | 0 |
| 08-Jun-2022 | 252.00 | 260.00 | 246.00 | 248.00 | 59,500 | 0 |
| 07-Jun-2022 | 254.00 | 258.00 | 248.00 | 252.00 | 46,300 | 0 |
| 06-Jun-2022 | 252.00 | 254.00 | 246.00 | 254.00 | 83,500 | 0 |
| 03-Jun-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 45,000 | 0 |
| 02-Jun-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 76,900 | 0 |
| 31-May-2022 | 268.00 | 268.00 | 250.00 | 262.00 | 148,600 | 0 |
| 30-May-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 74,900 | 0 |
| 27-May-2022 | 262.00 | 262.00 | 250.00 | 252.00 | 98,700 | 0 |
| 25-May-2022 | 256.00 | 256.00 | 252.00 | 252.00 | 59,500 | 0 |
| 24-May-2022 | 268.00 | 278.00 | 254.00 | 256.00 | 155,100 | 0 |
| 23-May-2022 | 256.00 | 266.00 | 254.00 | 266.00 | 137,500 | 0 |
| 20-May-2022 | 260.00 | 266.00 | 250.00 | 256.00 | 83,000 | 0 |
| 19-May-2022 | 300.00 | 310.00 | 260.00 | 260.00 | 723,800 | 0 |
| 18-May-2022 | 240.00 | 284.00 | 230.00 | 278.00 | 1,220,700 | 0 |
| 17-May-2022 | 240.00 | 248.00 | 236.00 | 236.00 | 172,500 | 0 |
| 13-May-2022 | 260.00 | 280.00 | 234.00 | 240.00 | 517,600 | 0 |
| 12-May-2022 | 250.00 | 262.00 | 250.00 | 250.00 | 2,194,900 | 0 |
| 11-May-2022 | 278.00 | 278.00 | 268.00 | 268.00 | 186,800 | 0 |
| 10-May-2022 | 290.00 | 336.00 | 288.00 | 288.00 | 7,670,100 | 0 |
| 09-May-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 41,200 | 0 |
| 28-Apr-2022 | 380.00 | 396.00 | 330.00 | 330.00 | 7,444,600 | 0 |
| 27-Apr-2022 | 310.00 | 354.00 | 310.00 | 354.00 | 4,334,300 | 0 |
| 26-Apr-2022 | 230.00 | 284.00 | 228.00 | 284.00 | 1,430,900 | 0 |
| 25-Apr-2022 | 248.00 | 252.00 | 220.00 | 228.00 | 99,700 | 0 |
| 22-Apr-2022 | 242.00 | 252.00 | 234.00 | 234.00 | 67,200 | 0 |
| 21-Apr-2022 | 254.00 | 254.00 | 240.00 | 248.00 | 67,500 | 0 |
| 20-Apr-2022 | 244.00 | 250.00 | 244.00 | 250.00 | 29,900 | 0 |
| 19-Apr-2022 | 242.00 | 250.00 | 242.00 | 248.00 | 40,700 | 0 |
| 18-Apr-2022 | 256.00 | 256.00 | 240.00 | 250.00 | 21,200 | 0 |
| 14-Apr-2022 | 250.00 | 250.00 | 240.00 | 244.00 | 2,200 | 0 |
| 13-Apr-2022 | 256.00 | 256.00 | 240.00 | 250.00 | 53,600 | 0 |
| 12-Apr-2022 | 264.00 | 264.00 | 240.00 | 250.00 | 113,000 | 0 |
| 11-Apr-2022 | 256.00 | 256.00 | 242.00 | 256.00 | 37,000 | 0 |
| 08-Apr-2022 | 258.00 | 258.00 | 244.00 | 248.00 | 25,600 | 0 |
| 07-Apr-2022 | 242.00 | 260.00 | 242.00 | 256.00 | 76,300 | 0 |
| 06-Apr-2022 | 232.00 | 264.00 | 232.00 | 260.00 | 249,700 | 0 |
| 05-Apr-2022 | 250.00 | 278.00 | 240.00 | 244.00 | 356,700 | 0 |
| 04-Apr-2022 | 244.00 | 250.00 | 238.00 | 238.00 | 165,700 | 0 |
| 01-Apr-2022 | 248.00 | 260.00 | 234.00 | 238.00 | 204,400 | 0 |
| 31-Mar-2022 | 266.00 | 266.00 | 246.00 | 248.00 | 141,300 | 0 |
| 30-Mar-2022 | 246.00 | 280.00 | 234.00 | 258.00 | 461,500 | 0 |
| 29-Mar-2022 | 246.00 | 264.00 | 246.00 | 246.00 | 2,260,200 | 0 |
| 28-Mar-2022 | 294.00 | 332.00 | 264.00 | 264.00 | 5,880,300 | 0 |
| 25-Mar-2022 | 226.00 | 282.00 | 220.00 | 282.00 | 1,737,200 | 0 |
| 24-Mar-2022 | 226.00 | 226.00 | 222.00 | 226.00 | 24,300 | 0 |
| 23-Mar-2022 | 224.00 | 230.00 | 222.00 | 226.00 | 9,500 | 0 |
| 22-Mar-2022 | 234.00 | 234.00 | 216.00 | 224.00 | 475,900 | 0 |
| 21-Mar-2022 | 212.00 | 234.00 | 208.00 | 232.00 | 670,800 | 0 |
| 18-Mar-2022 | 214.00 | 218.00 | 210.00 | 212.00 | 114,600 | 0 |
| 17-Mar-2022 | 214.00 | 214.00 | 204.00 | 212.00 | 144,400 | 0 |
| 16-Mar-2022 | 216.00 | 224.00 | 204.00 | 214.00 | 269,900 | 0 |
| 15-Mar-2022 | 230.00 | 234.00 | 214.00 | 216.00 | 835,300 | 0 |
| 14-Mar-2022 | 198.00 | 264.00 | 198.00 | 230.00 | 4,392,100 | 0 |
| 11-Mar-2022 | 208.00 | 208.00 | 198.00 | 198.00 | 29,800 | 0 |