| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 304.00 | 304.00 | 292.00 | 298.00 | 1,244,900 | 0 |
| 09-Aug-2022 | 302.00 | 306.00 | 300.00 | 304.00 | 826,300 | 0 |
| 08-Aug-2022 | 300.00 | 306.00 | 300.00 | 302.00 | 632,700 | 0 |
| 05-Aug-2022 | 294.00 | 300.00 | 294.00 | 298.00 | 296,700 | 0 |
| 04-Aug-2022 | 294.00 | 300.00 | 294.00 | 294.00 | 309,800 | 0 |
| 03-Aug-2022 | 300.00 | 300.00 | 292.00 | 296.00 | 210,500 | 0 |
| 02-Aug-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 733,500 | 0 |
| 01-Aug-2022 | 302.00 | 302.00 | 294.00 | 298.00 | 184,900 | 0 |
| 29-Jul-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 257,600 | 0 |
| 28-Jul-2022 | 300.00 | 304.00 | 296.00 | 302.00 | 636,000 | 0 |
| 27-Jul-2022 | 302.00 | 302.00 | 294.00 | 300.00 | 294,000 | 0 |
| 26-Jul-2022 | 294.00 | 304.00 | 294.00 | 300.00 | 858,000 | 0 |
| 25-Jul-2022 | 296.00 | 298.00 | 286.00 | 290.00 | 667,100 | 0 |
| 22-Jul-2022 | 294.00 | 298.00 | 294.00 | 296.00 | 288,400 | 0 |
| 21-Jul-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 456,500 | 0 |
| 20-Jul-2022 | 290.00 | 294.00 | 290.00 | 292.00 | 545,400 | 0 |
| 19-Jul-2022 | 288.00 | 292.00 | 288.00 | 290.00 | 374,200 | 0 |
| 18-Jul-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 231,900 | 0 |
| 15-Jul-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 166,900 | 0 |
| 14-Jul-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 434,100 | 0 |
| 13-Jul-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 151,100 | 0 |
| 12-Jul-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 273,700 | 0 |
| 11-Jul-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 179,100 | 0 |
| 08-Jul-2022 | 288.00 | 292.00 | 288.00 | 290.00 | 92,700 | 0 |
| 07-Jul-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 50,000 | 0 |
| 06-Jul-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 163,500 | 0 |
| 05-Jul-2022 | 288.00 | 296.00 | 284.00 | 288.00 | 191,900 | 0 |
| 04-Jul-2022 | 288.00 | 288.00 | 278.00 | 282.00 | 568,000 | 0 |
| 01-Jul-2022 | 292.00 | 298.00 | 288.00 | 288.00 | 365,400 | 0 |
| 30-Jun-2022 | 298.00 | 302.00 | 292.00 | 292.00 | 469,300 | 0 |
| 29-Jun-2022 | 302.00 | 304.00 | 292.00 | 300.00 | 766,500 | 0 |
| 28-Jun-2022 | 296.00 | 304.00 | 296.00 | 302.00 | 1,092,800 | 0 |
| 27-Jun-2022 | 296.00 | 298.00 | 292.00 | 296.00 | 518,300 | 0 |
| 24-Jun-2022 | 296.00 | 306.00 | 294.00 | 296.00 | 1,073,300 | 0 |
| 23-Jun-2022 | 290.00 | 296.00 | 290.00 | 296.00 | 1,198,500 | 0 |
| 22-Jun-2022 | 288.00 | 292.00 | 286.00 | 288.00 | 174,600 | 0 |
| 21-Jun-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 146,300 | 0 |
| 20-Jun-2022 | 288.00 | 292.00 | 286.00 | 286.00 | 612,300 | 0 |
| 17-Jun-2022 | 288.00 | 294.00 | 288.00 | 288.00 | 101,800 | 0 |
| 16-Jun-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 279,000 | 0 |
| 15-Jun-2022 | 298.00 | 298.00 | 280.00 | 284.00 | 1,159,000 | 0 |
| 14-Jun-2022 | 288.00 | 294.00 | 286.00 | 292.00 | 358,700 | 0 |
| 13-Jun-2022 | 296.00 | 296.00 | 282.00 | 288.00 | 1,003,900 | 0 |
| 10-Jun-2022 | 294.00 | 298.00 | 292.00 | 296.00 | 479,700 | 0 |
| 09-Jun-2022 | 294.00 | 302.00 | 294.00 | 294.00 | 566,500 | 0 |
| 08-Jun-2022 | 300.00 | 300.00 | 292.00 | 292.00 | 1,319,200 | 0 |
| 07-Jun-2022 | 300.00 | 304.00 | 294.00 | 300.00 | 1,370,900 | 0 |
| 06-Jun-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 320,400 | 0 |
| 03-Jun-2022 | 294.00 | 306.00 | 294.00 | 300.00 | 998,500 | 0 |
| 02-Jun-2022 | 310.00 | 310.00 | 292.00 | 294.00 | 3,691,900 | 0 |
| 31-May-2022 | 308.00 | 322.00 | 306.00 | 312.00 | 3,616,000 | 0 |
| 30-May-2022 | 300.00 | 304.00 | 296.00 | 304.00 | 3,506,800 | 0 |
| 27-May-2022 | 296.00 | 308.00 | 294.00 | 298.00 | 1,025,100 | 0 |
| 25-May-2022 | 298.00 | 298.00 | 294.00 | 294.00 | 388,300 | 0 |
| 24-May-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 287,000 | 0 |
| 23-May-2022 | 296.00 | 302.00 | 296.00 | 296.00 | 586,300 | 0 |
| 20-May-2022 | 292.00 | 300.00 | 290.00 | 296.00 | 1,195,700 | 0 |
| 19-May-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 1,828,000 | 0 |
| 18-May-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 318,300 | 0 |
| 17-May-2022 | 282.00 | 286.00 | 282.00 | 282.00 | 410,200 | 0 |
| 13-May-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 222,200 | 0 |
| 12-May-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 206,500 | 0 |
| 11-May-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 574,700 | 0 |
| 10-May-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 608,700 | 0 |
| 09-May-2022 | 288.00 | 288.00 | 282.00 | 282.00 | 651,700 | 0 |
| 28-Apr-2022 | 286.00 | 288.00 | 284.00 | 288.00 | 639,400 | 0 |
| 27-Apr-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 205,400 | 0 |
| 26-Apr-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 325,700 | 0 |
| 25-Apr-2022 | 284.00 | 290.00 | 280.00 | 282.00 | 303,000 | 0 |
| 22-Apr-2022 | 292.00 | 292.00 | 284.00 | 284.00 | 1,119,500 | 0 |
| 21-Apr-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 390,800 | 0 |
| 20-Apr-2022 | 300.00 | 300.00 | 286.00 | 290.00 | 809,100 | 0 |
| 19-Apr-2022 | 284.00 | 306.00 | 282.00 | 292.00 | 3,292,600 | 0 |
| 18-Apr-2022 | 280.00 | 288.00 | 280.00 | 284.00 | 1,205,600 | 0 |
| 14-Apr-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 210,300 | 0 |
| 13-Apr-2022 | 280.00 | 282.00 | 278.00 | 282.00 | 284,100 | 0 |
| 12-Apr-2022 | 284.00 | 286.00 | 276.00 | 280.00 | 470,800 | 0 |
| 11-Apr-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 458,200 | 0 |
| 08-Apr-2022 | 280.00 | 286.00 | 276.00 | 286.00 | 990,000 | 0 |
| 07-Apr-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 213,200 | 0 |
| 06-Apr-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 155,900 | 0 |
| 05-Apr-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 257,300 | 0 |
| 04-Apr-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 413,000 | 0 |
| 01-Apr-2022 | 274.00 | 282.00 | 274.00 | 278.00 | 633,700 | 0 |
| 31-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 48,300 | 0 |
| 30-Mar-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 196,500 | 0 |
| 29-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 93,000 | 0 |
| 28-Mar-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 191,600 | 0 |
| 25-Mar-2022 | 274.00 | 274.00 | 268.00 | 274.00 | 304,900 | 0 |
| 24-Mar-2022 | 276.00 | 276.00 | 274.00 | 274.00 | 73,700 | 0 |
| 23-Mar-2022 | 272.00 | 280.00 | 270.00 | 274.00 | 476,300 | 0 |
| 22-Mar-2022 | 272.00 | 272.00 | 270.00 | 272.00 | 124,300 | 0 |
| 21-Mar-2022 | 274.00 | 276.00 | 268.00 | 272.00 | 227,000 | 0 |
| 18-Mar-2022 | 270.00 | 274.00 | 268.00 | 274.00 | 239,800 | 0 |
| 17-Mar-2022 | 272.00 | 272.00 | 270.00 | 272.00 | 80,300 | 0 |
| 16-Mar-2022 | 274.00 | 274.00 | 272.00 | 272.00 | 67,300 | 0 |
| 15-Mar-2022 | 274.00 | 276.00 | 272.00 | 272.00 | 53,900 | 0 |
| 14-Mar-2022 | 276.00 | 280.00 | 270.00 | 274.00 | 256,800 | 0 |
| 11-Mar-2022 | 274.00 | 276.00 | 272.00 | 276.00 | 69,100 | 0 |
| 10-Mar-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 47,700 | 0 |