| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 156.00 | 164.00 | 154.00 | 164.00 | 33,500 | 0 |
| 16-Aug-2022 | 163.00 | 164.00 | 163.00 | 164.00 | 7,100 | 0 |
| 15-Aug-2022 | 158.00 | 164.00 | 151.00 | 164.00 | 12,700 | 0 |
| 12-Aug-2022 | 164.00 | 164.00 | 159.00 | 161.00 | 1,000 | 0 |
| 11-Aug-2022 | 157.00 | 158.00 | 157.00 | 158.00 | 5,600 | 0 |
| 10-Aug-2022 | 165.00 | 165.00 | 155.00 | 156.00 | 62,000 | 0 |
| 09-Aug-2022 | 166.00 | 174.00 | 158.00 | 165.00 | 64,000 | 0 |
| 08-Aug-2022 | 165.00 | 173.00 | 160.00 | 160.00 | 32,700 | 0 |
| 05-Aug-2022 | 173.00 | 173.00 | 165.00 | 165.00 | 165,900 | 0 |
| 04-Aug-2022 | 177.00 | 178.00 | 177.00 | 177.00 | 1,100 | 0 |
| 03-Aug-2022 | 180.00 | 184.00 | 173.00 | 179.00 | 5,700 | 0 |
| 02-Aug-2022 | 183.00 | 183.00 | 177.00 | 177.00 | 14,900 | 0 |
| 01-Aug-2022 | 186.00 | 186.00 | 175.00 | 177.00 | 66,300 | 0 |
| 29-Jul-2022 | 185.00 | 187.00 | 177.00 | 177.00 | 30,000 | 0 |
| 28-Jul-2022 | 187.00 | 188.00 | 179.00 | 185.00 | 59,400 | 0 |
| 27-Jul-2022 | 180.00 | 187.00 | 176.00 | 186.00 | 51,900 | 0 |
| 26-Jul-2022 | 181.00 | 186.00 | 176.00 | 180.00 | 44,400 | 0 |
| 25-Jul-2022 | 196.00 | 196.00 | 185.00 | 187.00 | 60,900 | 0 |
| 22-Jul-2022 | 187.00 | 200.00 | 184.00 | 198.00 | 60,300 | 0 |
| 21-Jul-2022 | 189.00 | 189.00 | 182.00 | 187.00 | 4,900 | 0 |
| 20-Jul-2022 | 187.00 | 190.00 | 183.00 | 189.00 | 8,200 | 0 |
| 19-Jul-2022 | 194.00 | 194.00 | 184.00 | 189.00 | 5,000 | 0 |
| 18-Jul-2022 | 198.00 | 198.00 | 191.00 | 194.00 | 4,400 | 0 |
| 15-Jul-2022 | 189.00 | 199.00 | 185.00 | 199.00 | 55,200 | 0 |
| 14-Jul-2022 | 197.00 | 199.00 | 187.00 | 198.00 | 12,000 | 0 |
| 13-Jul-2022 | 194.00 | 198.00 | 182.00 | 197.00 | 67,700 | 0 |
| 12-Jul-2022 | 183.00 | 196.00 | 171.00 | 194.00 | 164,200 | 0 |
| 11-Jul-2022 | 185.00 | 185.00 | 174.00 | 183.00 | 42,800 | 0 |
| 08-Jul-2022 | 184.00 | 191.00 | 175.00 | 185.00 | 78,200 | 0 |
| 07-Jul-2022 | 195.00 | 195.00 | 184.00 | 185.00 | 122,300 | 0 |
| 06-Jul-2022 | 196.00 | 200.00 | 183.00 | 195.00 | 328,900 | 0 |
| 05-Jul-2022 | 216.00 | 218.00 | 196.00 | 196.00 | 1,314,200 | 0 |
| 04-Jul-2022 | 198.00 | 254.00 | 198.00 | 210.00 | 5,492,500 | 0 |
| 01-Jul-2022 | 194.00 | 234.00 | 181.00 | 212.00 | 785,300 | 0 |
| 30-Jun-2022 | 192.00 | 200.00 | 191.00 | 194.00 | 6,500 | 0 |
| 29-Jun-2022 | 206.00 | 210.00 | 191.00 | 204.00 | 40,100 | 0 |
| 28-Jun-2022 | 198.00 | 208.00 | 198.00 | 204.00 | 26,600 | 0 |
| 27-Jun-2022 | 218.00 | 218.00 | 204.00 | 212.00 | 7,100 | 0 |
| 24-Jun-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 2,500 | 0 |
| 23-Jun-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 23,200 | 0 |
| 22-Jun-2022 | 196.00 | 210.00 | 196.00 | 206.00 | 28,500 | 0 |
| 21-Jun-2022 | 230.00 | 230.00 | 200.00 | 210.00 | 63,800 | 0 |
| 20-Jun-2022 | 222.00 | 222.00 | 208.00 | 214.00 | 7,900 | 0 |
| 17-Jun-2022 | 216.00 | 250.00 | 216.00 | 222.00 | 48,800 | 0 |
| 16-Jun-2022 | 232.00 | 232.00 | 232.00 | 232.00 | 17,800 | 0 |
| 15-Jun-2022 | 264.00 | 266.00 | 248.00 | 248.00 | 100,000 | 0 |
| 14-Jun-2022 | 230.00 | 268.00 | 216.00 | 266.00 | 167,200 | 0 |
| 13-Jun-2022 | 216.00 | 230.00 | 206.00 | 230.00 | 103,500 | 0 |
| 10-Jun-2022 | 220.00 | 220.00 | 204.00 | 218.00 | 19,500 | 0 |
| 09-Jun-2022 | 220.00 | 220.00 | 208.00 | 218.00 | 3,100 | 0 |
| 08-Jun-2022 | 210.00 | 218.00 | 210.00 | 218.00 | 7,700 | 0 |
| 07-Jun-2022 | 210.00 | 220.00 | 206.00 | 220.00 | 38,700 | 0 |
| 06-Jun-2022 | 214.00 | 220.00 | 214.00 | 220.00 | 3,700 | 0 |
| 03-Jun-2022 | 226.00 | 226.00 | 214.00 | 222.00 | 59,800 | 0 |
| 02-Jun-2022 | 244.00 | 244.00 | 228.00 | 228.00 | 134,900 | 0 |
| 31-May-2022 | 218.00 | 244.00 | 204.00 | 244.00 | 134,700 | 0 |
| 30-May-2022 | 202.00 | 220.00 | 199.00 | 218.00 | 36,700 | 0 |
| 27-May-2022 | 192.00 | 202.00 | 192.00 | 202.00 | 104,500 | 0 |
| 25-May-2022 | 198.00 | 202.00 | 192.00 | 200.00 | 3,400 | 0 |
| 24-May-2022 | 196.00 | 202.00 | 195.00 | 202.00 | 9,400 | 0 |
| 23-May-2022 | 204.00 | 210.00 | 196.00 | 197.00 | 31,800 | 0 |
| 20-May-2022 | 210.00 | 222.00 | 200.00 | 210.00 | 17,600 | 0 |
| 19-May-2022 | 224.00 | 238.00 | 210.00 | 210.00 | 54,700 | 0 |
| 18-May-2022 | 258.00 | 278.00 | 222.00 | 222.00 | 130,300 | 0 |
| 17-May-2022 | 214.00 | 240.00 | 214.00 | 238.00 | 128,900 | 0 |
| 13-May-2022 | 244.00 | 244.00 | 230.00 | 230.00 | 4,300 | 0 |
| 12-May-2022 | 268.00 | 268.00 | 246.00 | 246.00 | 246,300 | 0 |
| 11-May-2022 | 224.00 | 272.00 | 216.00 | 264.00 | 284,700 | 0 |
| 10-May-2022 | 226.00 | 226.00 | 214.00 | 224.00 | 4,800 | 0 |
| 09-May-2022 | 218.00 | 228.00 | 206.00 | 228.00 | 11,500 | 0 |
| 28-Apr-2022 | 214.00 | 220.00 | 202.00 | 218.00 | 1,200 | 0 |
| 27-Apr-2022 | 248.00 | 248.00 | 214.00 | 214.00 | 113,400 | 0 |
| 26-Apr-2022 | 198.00 | 230.00 | 197.00 | 228.00 | 89,800 | 0 |
| 25-Apr-2022 | 222.00 | 222.00 | 198.00 | 210.00 | 76,300 | 0 |
| 22-Apr-2022 | 236.00 | 272.00 | 206.00 | 212.00 | 848,200 | 0 |
| 21-Apr-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 7,600 | 0 |
| 20-Apr-2022 | 222.00 | 222.00 | 222.00 | 222.00 | 400 | 0 |
| 19-Apr-2022 | 216.00 | 226.00 | 214.00 | 222.00 | 28,800 | 0 |
| 18-Apr-2022 | 214.00 | 238.00 | 214.00 | 226.00 | 14,900 | 0 |
| 14-Apr-2022 | 248.00 | 248.00 | 222.00 | 226.00 | 64,700 | 0 |
| 13-Apr-2022 | 226.00 | 238.00 | 226.00 | 238.00 | 11,000 | 0 |
| 12-Apr-2022 | 244.00 | 244.00 | 240.00 | 240.00 | 17,600 | 0 |
| 11-Apr-2022 | 250.00 | 250.00 | 240.00 | 244.00 | 8,500 | 0 |
| 08-Apr-2022 | 252.00 | 252.00 | 236.00 | 250.00 | 64,000 | 0 |
| 07-Apr-2022 | 252.00 | 262.00 | 250.00 | 252.00 | 6,300 | 0 |
| 06-Apr-2022 | 268.00 | 268.00 | 252.00 | 252.00 | 33,900 | 0 |
| 05-Apr-2022 | 264.00 | 268.00 | 252.00 | 254.00 | 88,100 | 0 |
| 04-Apr-2022 | 272.00 | 272.00 | 260.00 | 270.00 | 5,700 | 0 |
| 01-Apr-2022 | 280.00 | 280.00 | 266.00 | 272.00 | 11,600 | 0 |
| 31-Mar-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 0 | 0 |
| 30-Mar-2022 | 270.00 | 280.00 | 268.00 | 280.00 | 9,000 | 0 |
| 29-Mar-2022 | 286.00 | 290.00 | 268.00 | 288.00 | 6,900 | 0 |
| 28-Mar-2022 | 270.00 | 286.00 | 256.00 | 286.00 | 17,700 | 0 |
| 25-Mar-2022 | 272.00 | 280.00 | 256.00 | 270.00 | 66,800 | 0 |
| 24-Mar-2022 | 288.00 | 288.00 | 268.00 | 272.00 | 79,000 | 0 |
| 23-Mar-2022 | 288.00 | 294.00 | 266.00 | 288.00 | 139,700 | 0 |
| 22-Mar-2022 | 320.00 | 320.00 | 286.00 | 286.00 | 150,000 | 0 |
| 21-Mar-2022 | 320.00 | 320.00 | 298.00 | 306.00 | 11,600 | 0 |
| 18-Mar-2022 | 314.00 | 320.00 | 294.00 | 320.00 | 90,200 | 0 |
| 17-Mar-2022 | 312.00 | 332.00 | 302.00 | 314.00 | 18,900 | 0 |