| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 752,300 | 0 |
| 10-Aug-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 550,100 | 0 |
| 09-Aug-2022 | 270.00 | 280.00 | 266.00 | 276.00 | 1,055,300 | 0 |
| 08-Aug-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 1,200,600 | 0 |
| 05-Aug-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 1,200,600 | 0 |
| 04-Aug-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 1,151,200 | 0 |
| 03-Aug-2022 | 270.00 | 276.00 | 270.00 | 270.00 | 437,700 | 0 |
| 02-Aug-2022 | 272.00 | 276.00 | 270.00 | 270.00 | 587,200 | 0 |
| 01-Aug-2022 | 274.00 | 282.00 | 264.00 | 272.00 | 1,631,300 | 0 |
| 29-Jul-2022 | 282.00 | 282.00 | 262.00 | 274.00 | 6,506,900 | 0 |
| 28-Jul-2022 | 290.00 | 294.00 | 274.00 | 280.00 | 5,794,700 | 0 |
| 27-Jul-2022 | 280.00 | 294.00 | 280.00 | 288.00 | 6,555,700 | 0 |
| 26-Jul-2022 | 262.00 | 278.00 | 256.00 | 278.00 | 4,607,800 | 0 |
| 25-Jul-2022 | 258.00 | 262.00 | 254.00 | 262.00 | 504,400 | 0 |
| 22-Jul-2022 | 254.00 | 256.00 | 252.00 | 256.00 | 466,400 | 0 |
| 21-Jul-2022 | 258.00 | 260.00 | 252.00 | 254.00 | 632,500 | 0 |
| 20-Jul-2022 | 252.00 | 262.00 | 250.00 | 258.00 | 1,739,100 | 0 |
| 19-Jul-2022 | 254.00 | 256.00 | 250.00 | 254.00 | 1,005,700 | 0 |
| 18-Jul-2022 | 236.00 | 258.00 | 236.00 | 252.00 | 973,000 | 0 |
| 15-Jul-2022 | 256.00 | 262.00 | 248.00 | 250.00 | 2,218,600 | 0 |
| 14-Jul-2022 | 260.00 | 264.00 | 250.00 | 256.00 | 2,138,800 | 0 |
| 13-Jul-2022 | 266.00 | 266.00 | 258.00 | 260.00 | 1,630,500 | 0 |
| 12-Jul-2022 | 258.00 | 266.00 | 258.00 | 264.00 | 2,471,400 | 0 |
| 11-Jul-2022 | 256.00 | 264.00 | 254.00 | 258.00 | 2,108,500 | 0 |
| 08-Jul-2022 | 256.00 | 264.00 | 254.00 | 256.00 | 2,762,100 | 0 |
| 07-Jul-2022 | 246.00 | 262.00 | 246.00 | 254.00 | 5,636,100 | 0 |
| 06-Jul-2022 | 242.00 | 252.00 | 242.00 | 252.00 | 1,789,600 | 0 |
| 05-Jul-2022 | 236.00 | 256.00 | 236.00 | 246.00 | 2,522,100 | 0 |
| 04-Jul-2022 | 252.00 | 256.00 | 240.00 | 242.00 | 3,790,200 | 0 |
| 01-Jul-2022 | 274.00 | 274.00 | 250.00 | 252.00 | 5,758,600 | 0 |
| 30-Jun-2022 | 258.00 | 288.00 | 256.00 | 268.00 | 23,387,300 | 0 |
| 29-Jun-2022 | 260.00 | 268.00 | 252.00 | 256.00 | 5,352,300 | 0 |
| 28-Jun-2022 | 258.00 | 264.00 | 254.00 | 256.00 | 2,315,600 | 0 |
| 27-Jun-2022 | 252.00 | 264.00 | 252.00 | 258.00 | 5,038,400 | 0 |
| 24-Jun-2022 | 292.00 | 292.00 | 270.00 | 270.00 | 6,867,600 | 0 |
| 23-Jun-2022 | 240.00 | 296.00 | 240.00 | 290.00 | 56,927,000 | 0 |
| 22-Jun-2022 | 246.00 | 252.00 | 244.00 | 244.00 | 1,606,800 | 0 |
| 21-Jun-2022 | 234.00 | 262.00 | 234.00 | 248.00 | 6,040,100 | 0 |
| 20-Jun-2022 | 252.00 | 264.00 | 244.00 | 248.00 | 6,802,900 | 0 |
| 17-Jun-2022 | 236.00 | 258.00 | 236.00 | 252.00 | 2,791,600 | 0 |
| 16-Jun-2022 | 240.00 | 266.00 | 240.00 | 252.00 | 3,762,000 | 0 |
| 15-Jun-2022 | 262.00 | 278.00 | 256.00 | 256.00 | 18,067,500 | 0 |
| 14-Jun-2022 | 294.00 | 294.00 | 274.00 | 274.00 | 4,418,300 | 0 |
| 13-Jun-2022 | 316.00 | 340.00 | 294.00 | 294.00 | 101,040,700 | 0 |
| 10-Jun-2022 | 256.00 | 320.00 | 254.00 | 314.00 | 71,575,900 | 0 |
| 09-Jun-2022 | 254.00 | 270.00 | 254.00 | 256.00 | 6,818,800 | 0 |
| 08-Jun-2022 | 266.00 | 266.00 | 252.00 | 258.00 | 2,968,900 | 0 |
| 07-Jun-2022 | 278.00 | 278.00 | 252.00 | 252.00 | 5,100,400 | 0 |
| 06-Jun-2022 | 272.00 | 272.00 | 256.00 | 260.00 | 5,370,900 | 0 |
| 03-Jun-2022 | 294.00 | 334.00 | 272.00 | 272.00 | 81,997,100 | 0 |
| 02-Jun-2022 | 262.00 | 316.00 | 242.00 | 292.00 | 133,244,000 | 0 |
| 31-May-2022 | 218.00 | 264.00 | 214.00 | 260.00 | 53,517,700 | 0 |
| 30-May-2022 | 212.00 | 224.00 | 210.00 | 218.00 | 1,903,600 | 0 |
| 27-May-2022 | 208.00 | 214.00 | 208.00 | 212.00 | 533,700 | 0 |
| 25-May-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 21,600 | 0 |
| 24-May-2022 | 208.00 | 210.00 | 206.00 | 210.00 | 175,700 | 0 |
| 23-May-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 283,700 | 0 |
| 20-May-2022 | 204.00 | 210.00 | 202.00 | 210.00 | 305,900 | 0 |
| 19-May-2022 | 210.00 | 210.00 | 199.00 | 206.00 | 1,185,200 | 0 |
| 18-May-2022 | 214.00 | 214.00 | 210.00 | 212.00 | 205,700 | 0 |
| 17-May-2022 | 208.00 | 218.00 | 208.00 | 214.00 | 1,379,500 | 0 |
| 13-May-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 264,300 | 0 |
| 12-May-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 580,400 | 0 |
| 11-May-2022 | 216.00 | 220.00 | 212.00 | 214.00 | 555,400 | 0 |
| 10-May-2022 | 214.00 | 218.00 | 214.00 | 216.00 | 1,102,700 | 0 |
| 09-May-2022 | 208.00 | 220.00 | 206.00 | 214.00 | 2,225,300 | 0 |
| 28-Apr-2022 | 198.00 | 210.00 | 198.00 | 206.00 | 681,500 | 0 |
| 27-Apr-2022 | 202.00 | 204.00 | 198.00 | 198.00 | 1,000 | 0 |
| 26-Apr-2022 | 200.00 | 206.00 | 194.00 | 200.00 | 639,600 | 0 |
| 25-Apr-2022 | 204.00 | 206.00 | 200.00 | 206.00 | 113,200 | 0 |
| 22-Apr-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 2,600 | 0 |
| 21-Apr-2022 | 200.00 | 206.00 | 200.00 | 206.00 | 1,400 | 0 |
| 20-Apr-2022 | 206.00 | 206.00 | 202.00 | 206.00 | 54,500 | 0 |
| 19-Apr-2022 | 200.00 | 206.00 | 200.00 | 206.00 | 93,100 | 0 |
| 18-Apr-2022 | 202.00 | 204.00 | 202.00 | 204.00 | 40,400 | 0 |
| 14-Apr-2022 | 202.00 | 204.00 | 202.00 | 202.00 | 40,000 | 0 |
| 13-Apr-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 4,200 | 0 |
| 12-Apr-2022 | 214.00 | 214.00 | 199.00 | 204.00 | 1,035,500 | 0 |
| 11-Apr-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 481,200 | 0 |
| 08-Apr-2022 | 210.00 | 224.00 | 204.00 | 214.00 | 1,311,600 | 0 |
| 07-Apr-2022 | 208.00 | 208.00 | 202.00 | 202.00 | 65,900 | 0 |
| 06-Apr-2022 | 202.00 | 212.00 | 200.00 | 202.00 | 91,900 | 0 |
| 05-Apr-2022 | 200.00 | 204.00 | 199.00 | 202.00 | 97,600 | 0 |
| 04-Apr-2022 | 202.00 | 206.00 | 198.00 | 200.00 | 68,500 | 0 |
| 01-Apr-2022 | 200.00 | 216.00 | 197.00 | 202.00 | 479,900 | 0 |
| 31-Mar-2022 | 198.00 | 198.00 | 197.00 | 197.00 | 12,900 | 0 |
| 30-Mar-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 39,700 | 0 |
| 29-Mar-2022 | 199.00 | 199.00 | 197.00 | 199.00 | 5,400 | 0 |
| 28-Mar-2022 | 197.00 | 200.00 | 197.00 | 200.00 | 2,700 | 0 |
| 25-Mar-2022 | 197.00 | 200.00 | 195.00 | 200.00 | 95,400 | 0 |
| 24-Mar-2022 | 198.00 | 199.00 | 196.00 | 196.00 | 211,300 | 0 |
| 23-Mar-2022 | 200.00 | 200.00 | 195.00 | 198.00 | 124,200 | 0 |
| 22-Mar-2022 | 206.00 | 206.00 | 196.00 | 196.00 | 489,900 | 0 |
| 21-Mar-2022 | 204.00 | 204.00 | 196.00 | 199.00 | 31,100 | 0 |
| 18-Mar-2022 | 200.00 | 200.00 | 197.00 | 199.00 | 14,200 | 0 |
| 17-Mar-2022 | 204.00 | 204.00 | 199.00 | 199.00 | 27,800 | 0 |
| 16-Mar-2022 | 202.00 | 202.00 | 199.00 | 199.00 | 42,300 | 0 |
| 15-Mar-2022 | 200.00 | 204.00 | 198.00 | 202.00 | 39,100 | 0 |
| 14-Mar-2022 | 197.00 | 206.00 | 196.00 | 204.00 | 18,700 | 0 |
| 11-Mar-2022 | 204.00 | 204.00 | 197.00 | 200.00 | 271,000 | 0 |