| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 1,900 | 0 |
| 09-Aug-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 34,400 | 0 |
| 08-Aug-2022 | 200.00 | 200.00 | 195.00 | 199.00 | 17,500 | 0 |
| 05-Aug-2022 | 210.00 | 210.00 | 200.00 | 200.00 | 44,100 | 0 |
| 04-Aug-2022 | 220.00 | 220.00 | 208.00 | 208.00 | 8,800 | 0 |
| 03-Aug-2022 | 220.00 | 222.00 | 206.00 | 222.00 | 30,300 | 0 |
| 02-Aug-2022 | 218.00 | 224.00 | 204.00 | 220.00 | 5,900 | 0 |
| 01-Aug-2022 | 210.00 | 226.00 | 210.00 | 218.00 | 1,100 | 0 |
| 29-Jul-2022 | 208.00 | 214.00 | 197.00 | 210.00 | 2,300 | 0 |
| 28-Jul-2022 | 208.00 | 216.00 | 208.00 | 208.00 | 3,500 | 0 |
| 27-Jul-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 97,900 | 0 |
| 26-Jul-2022 | 212.00 | 224.00 | 212.00 | 220.00 | 1,800 | 0 |
| 25-Jul-2022 | 222.00 | 222.00 | 208.00 | 212.00 | 1,100 | 0 |
| 22-Jul-2022 | 214.00 | 230.00 | 206.00 | 220.00 | 24,400 | 0 |
| 21-Jul-2022 | 210.00 | 214.00 | 210.00 | 214.00 | 1,200 | 0 |
| 20-Jul-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 13,200 | 0 |
| 19-Jul-2022 | 200.00 | 260.00 | 199.00 | 210.00 | 44,500 | 0 |
| 18-Jul-2022 | 204.00 | 206.00 | 195.00 | 200.00 | 17,300 | 0 |
| 15-Jul-2022 | 210.00 | 218.00 | 208.00 | 208.00 | 21,400 | 0 |
| 14-Jul-2022 | 224.00 | 232.00 | 212.00 | 220.00 | 17,200 | 0 |
| 13-Jul-2022 | 208.00 | 228.00 | 200.00 | 224.00 | 48,200 | 0 |
| 12-Jul-2022 | 208.00 | 228.00 | 206.00 | 206.00 | 18,600 | 0 |
| 11-Jul-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 26,700 | 0 |
| 08-Jul-2022 | 191.00 | 252.00 | 191.00 | 218.00 | 93,700 | 0 |
| 07-Jul-2022 | 189.00 | 218.00 | 181.00 | 200.00 | 65,100 | 0 |
| 06-Jul-2022 | 182.00 | 189.00 | 182.00 | 189.00 | 43,000 | 0 |
| 05-Jul-2022 | 190.00 | 228.00 | 179.00 | 192.00 | 24,000 | 0 |
| 04-Jul-2022 | 192.00 | 192.00 | 179.00 | 190.00 | 66,000 | 0 |
| 01-Jul-2022 | 206.00 | 214.00 | 192.00 | 192.00 | 2,700 | 0 |
| 30-Jun-2022 | 214.00 | 214.00 | 204.00 | 206.00 | 6,300 | 0 |
| 29-Jun-2022 | 222.00 | 222.00 | 214.00 | 214.00 | 700 | 0 |
| 28-Jun-2022 | 218.00 | 246.00 | 218.00 | 222.00 | 6,700 | 0 |
| 27-Jun-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 200 | 0 |
| 24-Jun-2022 | 230.00 | 230.00 | 214.00 | 218.00 | 50,200 | 0 |
| 23-Jun-2022 | 210.00 | 216.00 | 210.00 | 214.00 | 6,900 | 0 |
| 22-Jun-2022 | 226.00 | 226.00 | 214.00 | 216.00 | 3,000 | 0 |
| 21-Jun-2022 | 224.00 | 228.00 | 224.00 | 224.00 | 20,900 | 0 |
| 20-Jun-2022 | 212.00 | 230.00 | 204.00 | 226.00 | 3,500 | 0 |
| 17-Jun-2022 | 202.00 | 216.00 | 202.00 | 216.00 | 30,600 | 0 |
| 16-Jun-2022 | 212.00 | 216.00 | 202.00 | 216.00 | 56,900 | 0 |
| 15-Jun-2022 | 216.00 | 230.00 | 204.00 | 216.00 | 55,700 | 0 |
| 14-Jun-2022 | 230.00 | 230.00 | 214.00 | 216.00 | 141,100 | 0 |
| 13-Jun-2022 | 254.00 | 254.00 | 228.00 | 230.00 | 9,200 | 0 |
| 10-Jun-2022 | 250.00 | 250.00 | 240.00 | 240.00 | 2,537,200 | 0 |
| 09-Jun-2022 | 266.00 | 266.00 | 248.00 | 250.00 | 86,700 | 0 |
| 08-Jun-2022 | 284.00 | 288.00 | 266.00 | 266.00 | 79,600 | 0 |
| 07-Jun-2022 | 226.00 | 292.00 | 224.00 | 284.00 | 142,800 | 0 |
| 06-Jun-2022 | 242.00 | 242.00 | 240.00 | 240.00 | 2,100 | 0 |
| 03-Jun-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 33,900 | 0 |
| 02-Jun-2022 | 250.00 | 270.00 | 250.00 | 256.00 | 7,500 | 0 |
| 31-May-2022 | 246.00 | 258.00 | 244.00 | 250.00 | 38,800 | 0 |
| 30-May-2022 | 238.00 | 244.00 | 230.00 | 244.00 | 7,000 | 0 |
| 27-May-2022 | 240.00 | 252.00 | 228.00 | 228.00 | 47,200 | 0 |
| 25-May-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 147,100 | 0 |
| 24-May-2022 | 266.00 | 266.00 | 256.00 | 256.00 | 19,500 | 0 |
| 23-May-2022 | 280.00 | 280.00 | 270.00 | 270.00 | 4,500 | 0 |
| 20-May-2022 | 280.00 | 286.00 | 280.00 | 280.00 | 6,800 | 0 |
| 19-May-2022 | 286.00 | 286.00 | 286.00 | 286.00 | 0 | 0 |
| 18-May-2022 | 284.00 | 292.00 | 270.00 | 286.00 | 1,800 | 0 |
| 17-May-2022 | 286.00 | 296.00 | 266.00 | 284.00 | 6,900 | 0 |
| 13-May-2022 | 296.00 | 296.00 | 276.00 | 286.00 | 42,900 | 0 |
| 12-May-2022 | 318.00 | 318.00 | 296.00 | 296.00 | 25,700 | 0 |
| 11-May-2022 | 300.00 | 320.00 | 300.00 | 318.00 | 54,000 | 0 |
| 10-May-2022 | 316.00 | 320.00 | 298.00 | 318.00 | 15,300 | 0 |
| 09-May-2022 | 308.00 | 328.00 | 306.00 | 316.00 | 45,700 | 0 |
| 28-Apr-2022 | 324.00 | 344.00 | 308.00 | 328.00 | 86,900 | 0 |
| 27-Apr-2022 | 340.00 | 350.00 | 330.00 | 330.00 | 17,900 | 0 |
| 26-Apr-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 100 | 0 |
| 25-Apr-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 1,000 | 0 |
| 22-Apr-2022 | 340.00 | 360.00 | 340.00 | 354.00 | 5,900 | 0 |
| 21-Apr-2022 | 352.00 | 360.00 | 348.00 | 348.00 | 16,700 | 0 |
| 20-Apr-2022 | 360.00 | 360.00 | 352.00 | 358.00 | 10,400 | 0 |
| 19-Apr-2022 | 350.00 | 370.00 | 346.00 | 366.00 | 52,400 | 0 |
| 18-Apr-2022 | 366.00 | 368.00 | 352.00 | 352.00 | 15,100 | 0 |
| 14-Apr-2022 | 334.00 | 370.00 | 330.00 | 368.00 | 36,700 | 0 |
| 13-Apr-2022 | 346.00 | 346.00 | 330.00 | 334.00 | 1,500 | 0 |
| 12-Apr-2022 | 348.00 | 348.00 | 326.00 | 346.00 | 46,800 | 0 |
| 11-Apr-2022 | 354.00 | 360.00 | 340.00 | 348.00 | 59,500 | 0 |
| 08-Apr-2022 | 352.00 | 360.00 | 352.00 | 360.00 | 20,700 | 0 |
| 07-Apr-2022 | 350.00 | 360.00 | 350.00 | 358.00 | 25,200 | 0 |
| 06-Apr-2022 | 358.00 | 366.00 | 350.00 | 364.00 | 52,900 | 0 |
| 05-Apr-2022 | 370.00 | 370.00 | 356.00 | 366.00 | 11,900 | 0 |
| 04-Apr-2022 | 352.00 | 370.00 | 352.00 | 370.00 | 8,400 | 0 |
| 01-Apr-2022 | 368.00 | 368.00 | 368.00 | 368.00 | 4,500 | 0 |
| 31-Mar-2022 | 372.00 | 384.00 | 360.00 | 370.00 | 21,200 | 0 |
| 30-Mar-2022 | 360.00 | 368.00 | 360.00 | 368.00 | 19,400 | 0 |
| 29-Mar-2022 | 366.00 | 366.00 | 364.00 | 364.00 | 3,800 | 0 |
| 28-Mar-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 21,500 | 0 |
| 25-Mar-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 11,700 | 0 |
| 24-Mar-2022 | 370.00 | 370.00 | 362.00 | 370.00 | 14,800 | 0 |
| 23-Mar-2022 | 370.00 | 370.00 | 366.00 | 368.00 | 87,600 | 0 |
| 22-Mar-2022 | 354.00 | 372.00 | 354.00 | 368.00 | 56,900 | 0 |
| 21-Mar-2022 | 360.00 | 376.00 | 352.00 | 358.00 | 112,700 | 0 |
| 18-Mar-2022 | 370.00 | 370.00 | 364.00 | 364.00 | 39,600 | 0 |
| 17-Mar-2022 | 360.00 | 380.00 | 352.00 | 370.00 | 71,000 | 0 |
| 16-Mar-2022 | 360.00 | 362.00 | 360.00 | 362.00 | 14,800 | 0 |
| 15-Mar-2022 | 368.00 | 368.00 | 356.00 | 360.00 | 29,900 | 0 |
| 14-Mar-2022 | 374.00 | 376.00 | 360.00 | 360.00 | 69,400 | 0 |
| 11-Mar-2022 | 382.00 | 382.00 | 362.00 | 374.00 | 27,800 | 0 |
| 10-Mar-2022 | 366.00 | 382.00 | 362.00 | 382.00 | 69,800 | 0 |