| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 282.00 | 282.00 | 278.00 | 282.00 | 354,000 | 0 |
| 10-Aug-2022 | 280.00 | 282.00 | 278.00 | 282.00 | 257,400 | 0 |
| 09-Aug-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 73,100 | 0 |
| 08-Aug-2022 | 280.00 | 282.00 | 280.00 | 282.00 | 46,700 | 0 |
| 05-Aug-2022 | 280.00 | 280.00 | 278.00 | 278.00 | 35,000 | 0 |
| 04-Aug-2022 | 278.00 | 278.00 | 272.00 | 278.00 | 113,000 | 0 |
| 03-Aug-2022 | 284.00 | 284.00 | 278.00 | 278.00 | 236,400 | 0 |
| 02-Aug-2022 | 280.00 | 284.00 | 280.00 | 284.00 | 12,600 | 0 |
| 01-Aug-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 194,000 | 0 |
| 29-Jul-2022 | 280.00 | 288.00 | 280.00 | 286.00 | 171,100 | 0 |
| 28-Jul-2022 | 272.00 | 280.00 | 272.00 | 280.00 | 15,200 | 0 |
| 27-Jul-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 309,600 | 0 |
| 26-Jul-2022 | 282.00 | 282.00 | 274.00 | 276.00 | 303,100 | 0 |
| 25-Jul-2022 | 272.00 | 282.00 | 264.00 | 282.00 | 104,300 | 0 |
| 22-Jul-2022 | 268.00 | 280.00 | 268.00 | 270.00 | 81,900 | 0 |
| 21-Jul-2022 | 276.00 | 282.00 | 268.00 | 268.00 | 128,800 | 0 |
| 20-Jul-2022 | 280.00 | 284.00 | 268.00 | 276.00 | 147,800 | 0 |
| 19-Jul-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 153,900 | 0 |
| 18-Jul-2022 | 280.00 | 288.00 | 268.00 | 288.00 | 223,200 | 0 |
| 15-Jul-2022 | 302.00 | 306.00 | 282.00 | 282.00 | 1,535,800 | 0 |
| 14-Jul-2022 | 264.00 | 314.00 | 264.00 | 302.00 | 4,595,600 | 0 |
| 13-Jul-2022 | 260.00 | 262.00 | 260.00 | 260.00 | 17,700 | 0 |
| 12-Jul-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 181,600 | 0 |
| 11-Jul-2022 | 260.00 | 260.00 | 256.00 | 260.00 | 38,600 | 0 |
| 08-Jul-2022 | 256.00 | 262.00 | 256.00 | 260.00 | 87,000 | 0 |
| 07-Jul-2022 | 250.00 | 256.00 | 250.00 | 256.00 | 45,300 | 0 |
| 06-Jul-2022 | 246.00 | 254.00 | 246.00 | 250.00 | 120,700 | 0 |
| 05-Jul-2022 | 242.00 | 248.00 | 242.00 | 246.00 | 22,000 | 0 |
| 04-Jul-2022 | 252.00 | 252.00 | 242.00 | 242.00 | 90,800 | 0 |
| 01-Jul-2022 | 248.00 | 250.00 | 244.00 | 250.00 | 257,800 | 0 |
| 30-Jun-2022 | 256.00 | 256.00 | 240.00 | 242.00 | 131,100 | 0 |
| 29-Jun-2022 | 254.00 | 256.00 | 248.00 | 254.00 | 97,900 | 0 |
| 28-Jun-2022 | 250.00 | 252.00 | 250.00 | 252.00 | 23,100 | 0 |
| 27-Jun-2022 | 244.00 | 258.00 | 244.00 | 250.00 | 24,700 | 0 |
| 24-Jun-2022 | 248.00 | 248.00 | 240.00 | 244.00 | 89,100 | 0 |
| 23-Jun-2022 | 248.00 | 248.00 | 244.00 | 248.00 | 2,400 | 0 |
| 22-Jun-2022 | 260.00 | 260.00 | 240.00 | 246.00 | 73,100 | 0 |
| 21-Jun-2022 | 244.00 | 246.00 | 244.00 | 246.00 | 32,400 | 0 |
| 20-Jun-2022 | 244.00 | 244.00 | 240.00 | 244.00 | 12,400 | 0 |
| 17-Jun-2022 | 250.00 | 250.00 | 246.00 | 246.00 | 78,600 | 0 |
| 16-Jun-2022 | 256.00 | 256.00 | 242.00 | 248.00 | 41,700 | 0 |
| 15-Jun-2022 | 256.00 | 256.00 | 246.00 | 246.00 | 510,400 | 0 |
| 14-Jun-2022 | 258.00 | 266.00 | 258.00 | 264.00 | 17,100 | 0 |
| 13-Jun-2022 | 262.00 | 268.00 | 258.00 | 258.00 | 8,200 | 0 |
| 10-Jun-2022 | 268.00 | 270.00 | 264.00 | 264.00 | 150,600 | 0 |
| 09-Jun-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 228,000 | 0 |
| 08-Jun-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 26,300 | 0 |
| 07-Jun-2022 | 270.00 | 270.00 | 260.00 | 266.00 | 86,200 | 0 |
| 06-Jun-2022 | 278.00 | 278.00 | 260.00 | 270.00 | 402,100 | 0 |
| 03-Jun-2022 | 298.00 | 298.00 | 278.00 | 278.00 | 181,600 | 0 |
| 02-Jun-2022 | 268.00 | 298.00 | 252.00 | 298.00 | 297,100 | 0 |
| 31-May-2022 | 272.00 | 274.00 | 262.00 | 268.00 | 227,400 | 0 |
| 30-May-2022 | 268.00 | 268.00 | 258.00 | 266.00 | 75,200 | 0 |
| 27-May-2022 | 260.00 | 268.00 | 254.00 | 268.00 | 12,600 | 0 |
| 25-May-2022 | 264.00 | 264.00 | 258.00 | 264.00 | 76,000 | 0 |
| 24-May-2022 | 264.00 | 268.00 | 264.00 | 264.00 | 3,700 | 0 |
| 23-May-2022 | 270.00 | 270.00 | 264.00 | 264.00 | 230,900 | 0 |
| 20-May-2022 | 270.00 | 272.00 | 270.00 | 270.00 | 113,800 | 0 |
| 19-May-2022 | 272.00 | 272.00 | 268.00 | 268.00 | 29,500 | 0 |
| 18-May-2022 | 278.00 | 278.00 | 268.00 | 272.00 | 118,500 | 0 |
| 17-May-2022 | 270.00 | 280.00 | 268.00 | 278.00 | 29,400 | 0 |
| 13-May-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 762,700 | 0 |
| 12-May-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 244,600 | 0 |
| 11-May-2022 | 268.00 | 280.00 | 268.00 | 278.00 | 50,400 | 0 |
| 10-May-2022 | 272.00 | 272.00 | 268.00 | 270.00 | 36,600 | 0 |
| 09-May-2022 | 278.00 | 282.00 | 274.00 | 278.00 | 42,700 | 0 |
| 28-Apr-2022 | 268.00 | 280.00 | 262.00 | 276.00 | 82,300 | 0 |
| 27-Apr-2022 | 268.00 | 272.00 | 260.00 | 272.00 | 149,400 | 0 |
| 26-Apr-2022 | 268.00 | 272.00 | 260.00 | 268.00 | 43,100 | 0 |
| 25-Apr-2022 | 246.00 | 270.00 | 246.00 | 268.00 | 101,900 | 0 |
| 22-Apr-2022 | 264.00 | 268.00 | 264.00 | 264.00 | 235,200 | 0 |
| 21-Apr-2022 | 272.00 | 272.00 | 264.00 | 264.00 | 323,600 | 0 |
| 20-Apr-2022 | 276.00 | 276.00 | 268.00 | 268.00 | 66,200 | 0 |
| 19-Apr-2022 | 268.00 | 278.00 | 268.00 | 276.00 | 52,500 | 0 |
| 18-Apr-2022 | 266.00 | 272.00 | 266.00 | 266.00 | 93,300 | 0 |
| 14-Apr-2022 | 264.00 | 282.00 | 254.00 | 266.00 | 447,400 | 0 |
| 13-Apr-2022 | 264.00 | 286.00 | 264.00 | 266.00 | 132,800 | 0 |
| 12-Apr-2022 | 274.00 | 282.00 | 266.00 | 280.00 | 291,200 | 0 |
| 11-Apr-2022 | 262.00 | 286.00 | 262.00 | 274.00 | 215,300 | 0 |
| 08-Apr-2022 | 286.00 | 296.00 | 280.00 | 280.00 | 329,600 | 0 |
| 07-Apr-2022 | 300.00 | 308.00 | 284.00 | 290.00 | 436,600 | 0 |
| 06-Apr-2022 | 308.00 | 324.00 | 296.00 | 300.00 | 1,507,600 | 0 |
| 05-Apr-2022 | 280.00 | 330.00 | 278.00 | 306.00 | 3,987,800 | 0 |
| 04-Apr-2022 | 250.00 | 288.00 | 250.00 | 272.00 | 899,500 | 0 |
| 01-Apr-2022 | 250.00 | 252.00 | 248.00 | 252.00 | 30,600 | 0 |
| 31-Mar-2022 | 246.00 | 250.00 | 242.00 | 250.00 | 54,700 | 0 |
| 30-Mar-2022 | 242.00 | 248.00 | 242.00 | 244.00 | 49,200 | 0 |
| 29-Mar-2022 | 246.00 | 248.00 | 242.00 | 242.00 | 101,600 | 0 |
| 28-Mar-2022 | 240.00 | 246.00 | 240.00 | 246.00 | 106,200 | 0 |
| 25-Mar-2022 | 246.00 | 246.00 | 240.00 | 240.00 | 25,000 | 0 |
| 24-Mar-2022 | 246.00 | 246.00 | 240.00 | 242.00 | 29,100 | 0 |
| 23-Mar-2022 | 246.00 | 246.00 | 242.00 | 242.00 | 23,200 | 0 |
| 22-Mar-2022 | 242.00 | 242.00 | 240.00 | 242.00 | 45,000 | 0 |
| 21-Mar-2022 | 240.00 | 246.00 | 238.00 | 242.00 | 18,600 | 0 |
| 18-Mar-2022 | 240.00 | 242.00 | 240.00 | 240.00 | 16,800 | 0 |
| 17-Mar-2022 | 244.00 | 248.00 | 240.00 | 242.00 | 92,000 | 0 |
| 16-Mar-2022 | 244.00 | 244.00 | 240.00 | 240.00 | 49,500 | 0 |
| 15-Mar-2022 | 244.00 | 246.00 | 242.00 | 244.00 | 110,800 | 0 |
| 14-Mar-2022 | 246.00 | 246.00 | 242.00 | 242.00 | 56,500 | 0 |
| 11-Mar-2022 | 248.00 | 252.00 | 236.00 | 244.00 | 204,400 | 0 |