| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 126.00 | 132.00 | 126.00 | 128.00 | 10,340,600 | 0 |
| 10-Aug-2022 | 130.00 | 130.00 | 125.00 | 126.00 | 3,484,000 | 0 |
| 09-Aug-2022 | 126.00 | 130.00 | 124.00 | 129.00 | 9,717,000 | 0 |
| 08-Aug-2022 | 124.00 | 128.00 | 124.00 | 126.00 | 4,650,700 | 0 |
| 05-Aug-2022 | 125.00 | 128.00 | 125.00 | 125.00 | 3,510,600 | 0 |
| 04-Aug-2022 | 121.00 | 128.00 | 121.00 | 125.00 | 5,506,200 | 0 |
| 03-Aug-2022 | 122.00 | 124.00 | 121.00 | 122.00 | 2,599,300 | 0 |
| 02-Aug-2022 | 130.00 | 132.00 | 121.00 | 122.00 | 13,912,300 | 0 |
| 01-Aug-2022 | 131.00 | 134.00 | 127.00 | 130.00 | 6,002,700 | 0 |
| 29-Jul-2022 | 124.00 | 133.00 | 124.00 | 129.00 | 21,513,000 | 0 |
| 28-Jul-2022 | 121.00 | 124.00 | 120.00 | 124.00 | 5,421,400 | 0 |
| 27-Jul-2022 | 120.00 | 121.00 | 120.00 | 120.00 | 1,273,900 | 0 |
| 26-Jul-2022 | 121.00 | 121.00 | 120.00 | 120.00 | 1,232,300 | 0 |
| 25-Jul-2022 | 122.00 | 123.00 | 119.00 | 121.00 | 3,655,700 | 0 |
| 22-Jul-2022 | 121.00 | 124.00 | 120.00 | 122.00 | 4,675,900 | 0 |
| 21-Jul-2022 | 119.00 | 122.00 | 119.00 | 121.00 | 4,343,100 | 0 |
| 20-Jul-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 2,309,900 | 0 |
| 19-Jul-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 1,686,700 | 0 |
| 18-Jul-2022 | 119.00 | 119.00 | 117.00 | 118.00 | 557,600 | 0 |
| 15-Jul-2022 | 119.00 | 120.00 | 119.00 | 119.00 | 644,000 | 0 |
| 14-Jul-2022 | 119.00 | 120.00 | 118.00 | 119.00 | 449,300 | 0 |
| 13-Jul-2022 | 119.00 | 120.00 | 118.00 | 118.00 | 682,800 | 0 |
| 12-Jul-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 1,213,200 | 0 |
| 11-Jul-2022 | 118.00 | 120.00 | 118.00 | 119.00 | 744,200 | 0 |
| 08-Jul-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 3,082,200 | 0 |
| 07-Jul-2022 | 118.00 | 120.00 | 117.00 | 119.00 | 1,172,700 | 0 |
| 06-Jul-2022 | 116.00 | 119.00 | 116.00 | 118.00 | 1,594,300 | 0 |
| 05-Jul-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 3,902,200 | 0 |
| 04-Jul-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 4,372,000 | 0 |
| 01-Jul-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 3,846,900 | 0 |
| 30-Jun-2022 | 120.00 | 121.00 | 119.00 | 119.00 | 2,088,900 | 0 |
| 29-Jun-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 1,101,800 | 0 |
| 28-Jun-2022 | 120.00 | 121.00 | 119.00 | 121.00 | 2,562,100 | 0 |
| 27-Jun-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 4,211,600 | 0 |
| 24-Jun-2022 | 120.00 | 124.00 | 119.00 | 120.00 | 2,814,400 | 0 |
| 23-Jun-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 2,066,700 | 0 |
| 22-Jun-2022 | 123.00 | 124.00 | 119.00 | 120.00 | 5,527,400 | 0 |
| 21-Jun-2022 | 120.00 | 128.00 | 120.00 | 122.00 | 14,757,300 | 0 |
| 20-Jun-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,237,500 | 0 |
| 17-Jun-2022 | 119.00 | 122.00 | 119.00 | 119.00 | 4,942,800 | 0 |
| 16-Jun-2022 | 119.00 | 121.00 | 119.00 | 119.00 | 2,041,300 | 0 |
| 15-Jun-2022 | 121.00 | 121.00 | 119.00 | 119.00 | 3,974,900 | 0 |
| 14-Jun-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 5,311,200 | 0 |
| 13-Jun-2022 | 124.00 | 125.00 | 119.00 | 120.00 | 4,918,500 | 0 |
| 10-Jun-2022 | 125.00 | 125.00 | 123.00 | 123.00 | 3,319,000 | 0 |
| 09-Jun-2022 | 125.00 | 125.00 | 124.00 | 124.00 | 942,300 | 0 |
| 08-Jun-2022 | 125.00 | 126.00 | 122.00 | 124.00 | 4,105,000 | 0 |
| 07-Jun-2022 | 125.00 | 126.00 | 122.00 | 125.00 | 2,897,500 | 0 |
| 06-Jun-2022 | 124.00 | 126.00 | 123.00 | 125.00 | 3,335,300 | 0 |
| 03-Jun-2022 | 123.00 | 127.00 | 122.00 | 123.00 | 4,902,000 | 0 |
| 02-Jun-2022 | 121.00 | 126.00 | 120.00 | 122.00 | 7,312,400 | 0 |
| 31-May-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 1,620,700 | 0 |
| 30-May-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,072,600 | 0 |
| 27-May-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 2,112,700 | 0 |
| 25-May-2022 | 121.00 | 123.00 | 119.00 | 120.00 | 2,545,000 | 0 |
| 24-May-2022 | 119.00 | 125.00 | 119.00 | 121.00 | 8,035,200 | 0 |
| 23-May-2022 | 119.00 | 122.00 | 118.00 | 119.00 | 1,727,500 | 0 |
| 20-May-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 2,685,200 | 0 |
| 19-May-2022 | 120.00 | 121.00 | 117.00 | 119.00 | 2,192,500 | 0 |
| 18-May-2022 | 119.00 | 125.00 | 119.00 | 119.00 | 9,564,700 | 0 |
| 17-May-2022 | 117.00 | 120.00 | 117.00 | 118.00 | 2,186,400 | 0 |
| 13-May-2022 | 120.00 | 122.00 | 115.00 | 117.00 | 12,776,900 | 0 |
| 12-May-2022 | 124.00 | 124.00 | 120.00 | 120.00 | 3,595,900 | 0 |
| 11-May-2022 | 120.00 | 125.00 | 120.00 | 123.00 | 2,916,900 | 0 |
| 10-May-2022 | 126.00 | 127.00 | 119.00 | 120.00 | 18,105,800 | 0 |
| 09-May-2022 | 129.00 | 130.00 | 126.00 | 127.00 | 7,022,700 | 0 |
| 28-Apr-2022 | 130.00 | 131.00 | 127.00 | 128.00 | 7,034,100 | 0 |
| 27-Apr-2022 | 127.00 | 130.00 | 127.00 | 130.00 | 1,347,800 | 0 |
| 26-Apr-2022 | 127.00 | 128.00 | 126.00 | 127.00 | 2,658,400 | 0 |
| 25-Apr-2022 | 128.00 | 129.00 | 126.00 | 128.00 | 3,336,800 | 0 |
| 22-Apr-2022 | 130.00 | 130.00 | 128.00 | 128.00 | 2,838,400 | 0 |
| 21-Apr-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 2,268,800 | 0 |
| 20-Apr-2022 | 129.00 | 131.00 | 128.00 | 129.00 | 4,611,700 | 0 |
| 19-Apr-2022 | 131.00 | 132.00 | 128.00 | 129.00 | 4,022,100 | 0 |
| 18-Apr-2022 | 129.00 | 132.00 | 128.00 | 130.00 | 8,975,800 | 0 |
| 14-Apr-2022 | 126.00 | 133.00 | 126.00 | 128.00 | 11,406,100 | 0 |
| 13-Apr-2022 | 127.00 | 129.00 | 126.00 | 126.00 | 4,087,300 | 0 |
| 12-Apr-2022 | 128.00 | 129.00 | 126.00 | 127.00 | 4,527,200 | 0 |
| 11-Apr-2022 | 133.00 | 133.00 | 127.00 | 128.00 | 9,600,500 | 0 |
| 08-Apr-2022 | 130.00 | 138.00 | 127.00 | 132.00 | 28,854,900 | 0 |
| 07-Apr-2022 | 127.00 | 131.00 | 126.00 | 128.00 | 5,782,700 | 0 |
| 06-Apr-2022 | 129.00 | 130.00 | 127.00 | 127.00 | 5,339,300 | 0 |
| 05-Apr-2022 | 127.00 | 132.00 | 127.00 | 129.00 | 10,760,100 | 0 |
| 04-Apr-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 5,112,800 | 0 |
| 01-Apr-2022 | 126.00 | 131.00 | 126.00 | 128.00 | 7,863,600 | 0 |
| 31-Mar-2022 | 125.00 | 127.00 | 125.00 | 125.00 | 1,868,000 | 0 |
| 30-Mar-2022 | 126.00 | 127.00 | 125.00 | 126.00 | 2,998,800 | 0 |
| 29-Mar-2022 | 127.00 | 127.00 | 125.00 | 126.00 | 3,302,900 | 0 |
| 28-Mar-2022 | 128.00 | 129.00 | 126.00 | 127.00 | 4,357,500 | 0 |
| 25-Mar-2022 | 132.00 | 135.00 | 128.00 | 128.00 | 4,082,900 | 0 |
| 24-Mar-2022 | 128.00 | 134.00 | 127.00 | 129.00 | 15,266,800 | 0 |
| 23-Mar-2022 | 128.00 | 128.00 | 126.00 | 127.00 | 2,925,500 | 0 |
| 22-Mar-2022 | 125.00 | 130.00 | 125.00 | 128.00 | 7,736,200 | 0 |
| 21-Mar-2022 | 126.00 | 129.00 | 124.00 | 125.00 | 4,585,900 | 0 |
| 18-Mar-2022 | 130.00 | 132.00 | 126.00 | 126.00 | 6,423,200 | 0 |
| 17-Mar-2022 | 126.00 | 130.00 | 125.00 | 130.00 | 8,820,300 | 0 |
| 16-Mar-2022 | 126.00 | 126.00 | 123.00 | 125.00 | 8,413,900 | 0 |
| 15-Mar-2022 | 134.00 | 134.00 | 125.00 | 126.00 | 13,549,100 | 0 |
| 14-Mar-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 6,151,200 | 0 |
| 11-Mar-2022 | 134.00 | 136.00 | 130.00 | 132.00 | 12,789,700 | 0 |