| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 324.00 | 324.00 | 318.00 | 318.00 | 391,000 | 0 |
| 10-Aug-2022 | 324.00 | 324.00 | 318.00 | 320.00 | 1,263,400 | 0 |
| 09-Aug-2022 | 324.00 | 324.00 | 316.00 | 318.00 | 798,400 | 0 |
| 08-Aug-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 520,900 | 0 |
| 05-Aug-2022 | 320.00 | 324.00 | 314.00 | 324.00 | 908,800 | 0 |
| 04-Aug-2022 | 328.00 | 328.00 | 314.00 | 326.00 | 238,000 | 0 |
| 03-Aug-2022 | 326.00 | 338.00 | 324.00 | 324.00 | 882,200 | 0 |
| 02-Aug-2022 | 324.00 | 326.00 | 320.00 | 326.00 | 628,700 | 0 |
| 01-Aug-2022 | 324.00 | 324.00 | 318.00 | 324.00 | 513,300 | 0 |
| 29-Jul-2022 | 326.00 | 326.00 | 320.00 | 326.00 | 591,500 | 0 |
| 28-Jul-2022 | 330.00 | 330.00 | 322.00 | 326.00 | 361,600 | 0 |
| 27-Jul-2022 | 320.00 | 338.00 | 318.00 | 330.00 | 2,424,900 | 0 |
| 26-Jul-2022 | 314.00 | 322.00 | 314.00 | 318.00 | 458,000 | 0 |
| 25-Jul-2022 | 316.00 | 322.00 | 312.00 | 314.00 | 285,800 | 0 |
| 22-Jul-2022 | 310.00 | 316.00 | 308.00 | 316.00 | 411,100 | 0 |
| 21-Jul-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 300,500 | 0 |
| 20-Jul-2022 | 308.00 | 316.00 | 308.00 | 314.00 | 181,200 | 0 |
| 19-Jul-2022 | 306.00 | 314.00 | 306.00 | 312.00 | 219,600 | 0 |
| 18-Jul-2022 | 310.00 | 316.00 | 298.00 | 308.00 | 1,315,200 | 0 |
| 15-Jul-2022 | 318.00 | 320.00 | 306.00 | 308.00 | 645,500 | 0 |
| 14-Jul-2022 | 320.00 | 320.00 | 314.00 | 320.00 | 383,200 | 0 |
| 13-Jul-2022 | 322.00 | 324.00 | 316.00 | 320.00 | 373,700 | 0 |
| 12-Jul-2022 | 322.00 | 324.00 | 320.00 | 322.00 | 1,533,800 | 0 |
| 11-Jul-2022 | 324.00 | 326.00 | 320.00 | 324.00 | 125,700 | 0 |
| 08-Jul-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 402,300 | 0 |
| 07-Jul-2022 | 324.00 | 330.00 | 322.00 | 322.00 | 492,700 | 0 |
| 06-Jul-2022 | 322.00 | 324.00 | 316.00 | 322.00 | 550,200 | 0 |
| 05-Jul-2022 | 324.00 | 326.00 | 314.00 | 324.00 | 430,500 | 0 |
| 04-Jul-2022 | 316.00 | 328.00 | 308.00 | 322.00 | 714,100 | 0 |
| 01-Jul-2022 | 328.00 | 328.00 | 314.00 | 318.00 | 809,400 | 0 |
| 30-Jun-2022 | 334.00 | 334.00 | 322.00 | 328.00 | 886,400 | 0 |
| 29-Jun-2022 | 332.00 | 340.00 | 332.00 | 334.00 | 943,800 | 0 |
| 28-Jun-2022 | 332.00 | 334.00 | 326.00 | 332.00 | 1,098,200 | 0 |
| 27-Jun-2022 | 332.00 | 334.00 | 328.00 | 330.00 | 1,844,900 | 0 |
| 24-Jun-2022 | 324.00 | 330.00 | 324.00 | 330.00 | 2,380,700 | 0 |
| 23-Jun-2022 | 320.00 | 324.00 | 312.00 | 324.00 | 704,400 | 0 |
| 22-Jun-2022 | 326.00 | 328.00 | 314.00 | 316.00 | 422,900 | 0 |
| 21-Jun-2022 | 318.00 | 326.00 | 316.00 | 322.00 | 339,100 | 0 |
| 20-Jun-2022 | 314.00 | 322.00 | 312.00 | 318.00 | 744,500 | 0 |
| 17-Jun-2022 | 304.00 | 340.00 | 304.00 | 312.00 | 1,868,300 | 0 |
| 16-Jun-2022 | 310.00 | 312.00 | 302.00 | 304.00 | 899,100 | 0 |
| 15-Jun-2022 | 308.00 | 316.00 | 304.00 | 310.00 | 843,900 | 0 |
| 14-Jun-2022 | 312.00 | 316.00 | 302.00 | 308.00 | 1,982,400 | 0 |
| 13-Jun-2022 | 326.00 | 328.00 | 308.00 | 312.00 | 2,456,600 | 0 |
| 10-Jun-2022 | 318.00 | 360.00 | 314.00 | 328.00 | 11,080,600 | 0 |
| 09-Jun-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 390,200 | 0 |
| 08-Jun-2022 | 326.00 | 330.00 | 324.00 | 324.00 | 1,611,800 | 0 |
| 07-Jun-2022 | 322.00 | 324.00 | 318.00 | 322.00 | 747,600 | 0 |
| 06-Jun-2022 | 330.00 | 330.00 | 310.00 | 322.00 | 1,523,100 | 0 |
| 03-Jun-2022 | 320.00 | 334.00 | 306.00 | 326.00 | 4,871,200 | 0 |
| 02-Jun-2022 | 348.00 | 348.00 | 322.00 | 322.00 | 15,146,700 | 0 |
| 31-May-2022 | 352.00 | 364.00 | 338.00 | 346.00 | 6,115,200 | 0 |
| 30-May-2022 | 324.00 | 352.00 | 322.00 | 350.00 | 13,104,700 | 0 |
| 27-May-2022 | 320.00 | 326.00 | 316.00 | 322.00 | 1,381,400 | 0 |
| 25-May-2022 | 324.00 | 330.00 | 320.00 | 322.00 | 1,362,900 | 0 |
| 24-May-2022 | 320.00 | 326.00 | 314.00 | 322.00 | 2,565,100 | 0 |
| 23-May-2022 | 316.00 | 320.00 | 314.00 | 314.00 | 1,618,100 | 0 |
| 20-May-2022 | 320.00 | 324.00 | 310.00 | 316.00 | 3,561,700 | 0 |
| 19-May-2022 | 310.00 | 334.00 | 304.00 | 318.00 | 10,220,300 | 0 |
| 18-May-2022 | 312.00 | 316.00 | 310.00 | 314.00 | 2,008,800 | 0 |
| 17-May-2022 | 312.00 | 330.00 | 310.00 | 310.00 | 3,944,800 | 0 |
| 13-May-2022 | 308.00 | 314.00 | 308.00 | 312.00 | 2,895,400 | 0 |
| 12-May-2022 | 312.00 | 314.00 | 300.00 | 308.00 | 4,162,300 | 0 |
| 11-May-2022 | 318.00 | 320.00 | 306.00 | 312.00 | 6,070,700 | 0 |
| 10-May-2022 | 316.00 | 318.00 | 302.00 | 318.00 | 8,345,900 | 0 |
| 09-May-2022 | 282.00 | 320.00 | 282.00 | 316.00 | 25,105,300 | 0 |
| 28-Apr-2022 | 276.00 | 282.00 | 276.00 | 282.00 | 970,000 | 0 |
| 27-Apr-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 397,200 | 0 |
| 26-Apr-2022 | 276.00 | 280.00 | 276.00 | 280.00 | 516,300 | 0 |
| 25-Apr-2022 | 278.00 | 278.00 | 274.00 | 278.00 | 563,400 | 0 |
| 22-Apr-2022 | 276.00 | 286.00 | 276.00 | 278.00 | 1,310,900 | 0 |
| 21-Apr-2022 | 278.00 | 280.00 | 276.00 | 276.00 | 524,300 | 0 |
| 20-Apr-2022 | 280.00 | 280.00 | 276.00 | 280.00 | 857,200 | 0 |
| 19-Apr-2022 | 276.00 | 282.00 | 276.00 | 280.00 | 616,100 | 0 |
| 18-Apr-2022 | 272.00 | 280.00 | 270.00 | 276.00 | 323,900 | 0 |
| 14-Apr-2022 | 280.00 | 280.00 | 272.00 | 272.00 | 287,500 | 0 |
| 13-Apr-2022 | 284.00 | 284.00 | 272.00 | 280.00 | 539,100 | 0 |
| 12-Apr-2022 | 280.00 | 290.00 | 280.00 | 284.00 | 2,582,700 | 0 |
| 11-Apr-2022 | 274.00 | 300.00 | 270.00 | 300.00 | 2,605,200 | 0 |
| 08-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 183,900 | 0 |
| 07-Apr-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 1,417,000 | 0 |
| 06-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 660,700 | 0 |
| 05-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 673,800 | 0 |
| 04-Apr-2022 | 274.00 | 274.00 | 272.00 | 274.00 | 587,000 | 0 |
| 01-Apr-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 209,200 | 0 |
| 31-Mar-2022 | 274.00 | 274.00 | 270.00 | 274.00 | 350,400 | 0 |
| 30-Mar-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 493,900 | 0 |
| 29-Mar-2022 | 272.00 | 272.00 | 264.00 | 270.00 | 499,100 | 0 |
| 28-Mar-2022 | 270.00 | 274.00 | 264.00 | 264.00 | 551,100 | 0 |
| 25-Mar-2022 | 274.00 | 274.00 | 270.00 | 272.00 | 79,800 | 0 |
| 24-Mar-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 357,200 | 0 |
| 23-Mar-2022 | 274.00 | 274.00 | 268.00 | 272.00 | 1,909,400 | 0 |
| 22-Mar-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 788,700 | 0 |
| 21-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 142,800 | 0 |
| 18-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 144,900 | 0 |
| 17-Mar-2022 | 276.00 | 278.00 | 272.00 | 272.00 | 380,300 | 0 |
| 16-Mar-2022 | 272.00 | 276.00 | 270.00 | 276.00 | 441,000 | 0 |
| 15-Mar-2022 | 276.00 | 278.00 | 270.00 | 274.00 | 381,500 | 0 |
| 14-Mar-2022 | 274.00 | 278.00 | 270.00 | 276.00 | 177,000 | 0 |
| 11-Mar-2022 | 272.00 | 276.00 | 268.00 | 274.00 | 578,000 | 0 |