| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 190.00 | 194.00 | 190.00 | 191.00 | 244,100 | 0 |
| 09-Aug-2022 | 192.00 | 193.00 | 189.00 | 190.00 | 738,600 | 0 |
| 08-Aug-2022 | 192.00 | 194.00 | 190.00 | 192.00 | 354,000 | 0 |
| 05-Aug-2022 | 191.00 | 193.00 | 191.00 | 192.00 | 318,100 | 0 |
| 04-Aug-2022 | 192.00 | 193.00 | 191.00 | 191.00 | 446,000 | 0 |
| 03-Aug-2022 | 192.00 | 193.00 | 191.00 | 192.00 | 332,300 | 0 |
| 02-Aug-2022 | 193.00 | 196.00 | 191.00 | 192.00 | 1,372,600 | 0 |
| 01-Aug-2022 | 193.00 | 196.00 | 191.00 | 193.00 | 4,820,200 | 0 |
| 29-Jul-2022 | 191.00 | 196.00 | 191.00 | 192.00 | 2,320,800 | 0 |
| 28-Jul-2022 | 192.00 | 197.00 | 191.00 | 192.00 | 2,504,200 | 0 |
| 27-Jul-2022 | 192.00 | 194.00 | 191.00 | 192.00 | 1,046,500 | 0 |
| 26-Jul-2022 | 196.00 | 197.00 | 192.00 | 193.00 | 2,031,400 | 0 |
| 25-Jul-2022 | 194.00 | 195.00 | 191.00 | 193.00 | 2,354,000 | 0 |
| 22-Jul-2022 | 191.00 | 193.00 | 189.00 | 192.00 | 1,370,700 | 0 |
| 21-Jul-2022 | 196.00 | 196.00 | 188.00 | 191.00 | 1,837,700 | 0 |
| 20-Jul-2022 | 191.00 | 194.00 | 188.00 | 191.00 | 2,007,200 | 0 |
| 19-Jul-2022 | 190.00 | 191.00 | 189.00 | 190.00 | 310,500 | 0 |
| 18-Jul-2022 | 188.00 | 194.00 | 188.00 | 190.00 | 626,600 | 0 |
| 15-Jul-2022 | 184.00 | 196.00 | 184.00 | 189.00 | 962,600 | 0 |
| 14-Jul-2022 | 182.00 | 198.00 | 182.00 | 190.00 | 2,484,600 | 0 |
| 13-Jul-2022 | 183.00 | 195.00 | 183.00 | 192.00 | 655,900 | 0 |
| 12-Jul-2022 | 191.00 | 192.00 | 190.00 | 190.00 | 294,600 | 0 |
| 11-Jul-2022 | 191.00 | 193.00 | 187.00 | 190.00 | 304,200 | 0 |
| 08-Jul-2022 | 182.00 | 194.00 | 182.00 | 191.00 | 157,200 | 0 |
| 07-Jul-2022 | 191.00 | 195.00 | 190.00 | 191.00 | 424,800 | 0 |
| 06-Jul-2022 | 191.00 | 194.00 | 189.00 | 191.00 | 585,600 | 0 |
| 05-Jul-2022 | 188.00 | 195.00 | 187.00 | 191.00 | 1,039,900 | 0 |
| 04-Jul-2022 | 195.00 | 198.00 | 185.00 | 189.00 | 2,640,200 | 0 |
| 01-Jul-2022 | 204.00 | 206.00 | 193.00 | 195.00 | 2,731,300 | 0 |
| 30-Jun-2022 | 218.00 | 218.00 | 202.00 | 204.00 | 4,157,100 | 0 |
| 29-Jun-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 11,178,500 | 0 |
| 28-Jun-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 840,400 | 0 |
| 27-Jun-2022 | 214.00 | 216.00 | 208.00 | 212.00 | 3,252,200 | 0 |
| 24-Jun-2022 | 204.00 | 214.00 | 202.00 | 210.00 | 4,588,900 | 0 |
| 23-Jun-2022 | 206.00 | 210.00 | 199.00 | 204.00 | 1,043,000 | 0 |
| 22-Jun-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,120,300 | 0 |
| 21-Jun-2022 | 204.00 | 212.00 | 200.00 | 206.00 | 1,646,100 | 0 |
| 20-Jun-2022 | 208.00 | 212.00 | 204.00 | 204.00 | 1,118,600 | 0 |
| 17-Jun-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 1,561,600 | 0 |
| 16-Jun-2022 | 218.00 | 220.00 | 210.00 | 212.00 | 4,311,400 | 0 |
| 15-Jun-2022 | 224.00 | 224.00 | 212.00 | 212.00 | 3,534,500 | 0 |
| 14-Jun-2022 | 195.00 | 222.00 | 195.00 | 212.00 | 10,528,100 | 0 |
| 13-Jun-2022 | 222.00 | 252.00 | 208.00 | 208.00 | 38,030,000 | 0 |
| 10-Jun-2022 | 226.00 | 240.00 | 220.00 | 222.00 | 12,228,500 | 0 |
| 09-Jun-2022 | 226.00 | 246.00 | 220.00 | 224.00 | 25,979,200 | 0 |
| 08-Jun-2022 | 208.00 | 252.00 | 208.00 | 224.00 | 32,561,700 | 0 |
| 07-Jun-2022 | 238.00 | 256.00 | 222.00 | 222.00 | 31,105,000 | 0 |
| 06-Jun-2022 | 260.00 | 286.00 | 238.00 | 238.00 | 84,386,200 | 0 |
| 03-Jun-2022 | 204.00 | 254.00 | 199.00 | 254.00 | 54,218,800 | 0 |
| 02-Jun-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 909,200 | 0 |
| 31-May-2022 | 204.00 | 210.00 | 200.00 | 204.00 | 2,755,500 | 0 |
| 30-May-2022 | 208.00 | 208.00 | 195.00 | 202.00 | 2,352,200 | 0 |
| 27-May-2022 | 222.00 | 224.00 | 208.00 | 208.00 | 8,520,500 | 0 |
| 25-May-2022 | 238.00 | 272.00 | 222.00 | 222.00 | 58,097,500 | 0 |
| 24-May-2022 | 202.00 | 244.00 | 198.00 | 238.00 | 33,825,400 | 0 |
| 23-May-2022 | 199.00 | 206.00 | 197.00 | 199.00 | 987,000 | 0 |
| 20-May-2022 | 193.00 | 204.00 | 190.00 | 199.00 | 2,061,000 | 0 |
| 19-May-2022 | 194.00 | 208.00 | 192.00 | 192.00 | 3,238,900 | 0 |
| 18-May-2022 | 192.00 | 200.00 | 192.00 | 194.00 | 1,203,300 | 0 |
| 17-May-2022 | 190.00 | 204.00 | 190.00 | 192.00 | 3,034,800 | 0 |
| 13-May-2022 | 192.00 | 194.00 | 180.00 | 190.00 | 2,227,600 | 0 |
| 12-May-2022 | 197.00 | 199.00 | 190.00 | 191.00 | 1,331,600 | 0 |
| 11-May-2022 | 195.00 | 202.00 | 194.00 | 196.00 | 849,000 | 0 |
| 10-May-2022 | 200.00 | 204.00 | 190.00 | 195.00 | 1,897,700 | 0 |
| 09-May-2022 | 212.00 | 228.00 | 198.00 | 200.00 | 6,345,100 | 0 |
| 28-Apr-2022 | 214.00 | 274.00 | 212.00 | 212.00 | 62,048,700 | 0 |
| 27-Apr-2022 | 246.00 | 266.00 | 226.00 | 226.00 | 21,559,900 | 0 |
| 26-Apr-2022 | 190.00 | 242.00 | 183.00 | 242.00 | 20,207,600 | 0 |
| 25-Apr-2022 | 193.00 | 198.00 | 188.00 | 191.00 | 638,300 | 0 |
| 22-Apr-2022 | 189.00 | 206.00 | 187.00 | 191.00 | 5,608,300 | 0 |
| 21-Apr-2022 | 186.00 | 189.00 | 185.00 | 188.00 | 1,088,600 | 0 |
| 20-Apr-2022 | 186.00 | 187.00 | 183.00 | 186.00 | 1,238,500 | 0 |
| 19-Apr-2022 | 186.00 | 188.00 | 183.00 | 185.00 | 1,216,300 | 0 |
| 18-Apr-2022 | 186.00 | 188.00 | 183.00 | 187.00 | 1,425,000 | 0 |
| 14-Apr-2022 | 184.00 | 187.00 | 183.00 | 186.00 | 982,200 | 0 |
| 13-Apr-2022 | 186.00 | 188.00 | 183.00 | 184.00 | 1,151,500 | 0 |
| 12-Apr-2022 | 184.00 | 188.00 | 183.00 | 183.00 | 988,400 | 0 |
| 11-Apr-2022 | 185.00 | 185.00 | 183.00 | 184.00 | 101,300 | 0 |
| 08-Apr-2022 | 187.00 | 187.00 | 183.00 | 184.00 | 432,200 | 0 |
| 07-Apr-2022 | 185.00 | 188.00 | 183.00 | 187.00 | 581,900 | 0 |
| 06-Apr-2022 | 187.00 | 189.00 | 182.00 | 185.00 | 1,019,400 | 0 |
| 05-Apr-2022 | 192.00 | 193.00 | 182.00 | 187.00 | 1,660,100 | 0 |
| 04-Apr-2022 | 188.00 | 193.00 | 183.00 | 191.00 | 1,922,500 | 0 |
| 01-Apr-2022 | 185.00 | 193.00 | 181.00 | 188.00 | 3,208,800 | 0 |
| 31-Mar-2022 | 182.00 | 186.00 | 181.00 | 181.00 | 54,600 | 0 |
| 30-Mar-2022 | 183.00 | 187.00 | 181.00 | 181.00 | 438,500 | 0 |
| 29-Mar-2022 | 183.00 | 190.00 | 180.00 | 184.00 | 603,400 | 0 |
| 28-Mar-2022 | 185.00 | 189.00 | 179.00 | 183.00 | 686,900 | 0 |
| 25-Mar-2022 | 183.00 | 189.00 | 183.00 | 186.00 | 495,100 | 0 |
| 24-Mar-2022 | 184.00 | 192.00 | 182.00 | 183.00 | 795,600 | 0 |
| 23-Mar-2022 | 185.00 | 189.00 | 184.00 | 186.00 | 128,500 | 0 |
| 22-Mar-2022 | 183.00 | 189.00 | 183.00 | 185.00 | 103,600 | 0 |
| 21-Mar-2022 | 187.00 | 189.00 | 180.00 | 183.00 | 144,200 | 0 |
| 18-Mar-2022 | 185.00 | 190.00 | 180.00 | 187.00 | 528,600 | 0 |
| 17-Mar-2022 | 185.00 | 187.00 | 180.00 | 185.00 | 310,300 | 0 |
| 16-Mar-2022 | 191.00 | 191.00 | 181.00 | 185.00 | 80,100 | 0 |
| 15-Mar-2022 | 188.00 | 189.00 | 185.00 | 186.00 | 68,000 | 0 |
| 14-Mar-2022 | 185.00 | 194.00 | 184.00 | 188.00 | 1,088,000 | 0 |
| 11-Mar-2022 | 185.00 | 192.00 | 179.00 | 185.00 | 75,100 | 0 |
| 10-Mar-2022 | 189.00 | 191.00 | 181.00 | 185.00 | 79,500 | 0 |