| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 120.00 | 120.00 | 112.00 | 115.00 | 717,500 | 0 |
| 10-Aug-2022 | 115.00 | 120.00 | 114.00 | 118.00 | 674,900 | 0 |
| 09-Aug-2022 | 117.00 | 119.00 | 115.00 | 116.00 | 730,300 | 0 |
| 08-Aug-2022 | 112.00 | 119.00 | 112.00 | 117.00 | 195,100 | 0 |
| 05-Aug-2022 | 120.00 | 120.00 | 114.00 | 117.00 | 212,100 | 0 |
| 04-Aug-2022 | 120.00 | 121.00 | 114.00 | 120.00 | 214,800 | 0 |
| 03-Aug-2022 | 118.00 | 121.00 | 118.00 | 121.00 | 800 | 0 |
| 02-Aug-2022 | 120.00 | 123.00 | 116.00 | 117.00 | 60,600 | 0 |
| 01-Aug-2022 | 120.00 | 120.00 | 115.00 | 120.00 | 161,200 | 0 |
| 29-Jul-2022 | 123.00 | 124.00 | 115.00 | 117.00 | 1,170,800 | 0 |
| 28-Jul-2022 | 124.00 | 127.00 | 118.00 | 123.00 | 982,300 | 0 |
| 27-Jul-2022 | 117.00 | 128.00 | 116.00 | 125.00 | 1,132,500 | 0 |
| 26-Jul-2022 | 121.00 | 130.00 | 112.00 | 124.00 | 2,688,300 | 0 |
| 25-Jul-2022 | 117.00 | 123.00 | 114.00 | 119.00 | 1,221,900 | 0 |
| 22-Jul-2022 | 115.00 | 125.00 | 113.00 | 117.00 | 618,800 | 0 |
| 21-Jul-2022 | 110.00 | 129.00 | 109.00 | 115.00 | 1,743,300 | 0 |
| 20-Jul-2022 | 113.00 | 121.00 | 108.00 | 110.00 | 411,600 | 0 |
| 19-Jul-2022 | 113.00 | 114.00 | 108.00 | 108.00 | 220,600 | 0 |
| 18-Jul-2022 | 110.00 | 115.00 | 107.00 | 113.00 | 646,500 | 0 |
| 15-Jul-2022 | 124.00 | 124.00 | 110.00 | 112.00 | 778,300 | 0 |
| 14-Jul-2022 | 110.00 | 131.00 | 108.00 | 118.00 | 1,562,700 | 0 |
| 13-Jul-2022 | 112.00 | 115.00 | 110.00 | 110.00 | 92,600 | 0 |
| 12-Jul-2022 | 117.00 | 117.00 | 110.00 | 111.00 | 15,700 | 0 |
| 11-Jul-2022 | 107.00 | 116.00 | 107.00 | 111.00 | 121,700 | 0 |
| 08-Jul-2022 | 111.00 | 113.00 | 107.00 | 107.00 | 28,000 | 0 |
| 07-Jul-2022 | 111.00 | 116.00 | 106.00 | 113.00 | 25,100 | 0 |
| 06-Jul-2022 | 117.00 | 120.00 | 111.00 | 112.00 | 130,500 | 0 |
| 05-Jul-2022 | 117.00 | 117.00 | 105.00 | 107.00 | 491,500 | 0 |
| 04-Jul-2022 | 123.00 | 123.00 | 107.00 | 108.00 | 391,500 | 0 |
| 01-Jul-2022 | 123.00 | 123.00 | 115.00 | 115.00 | 266,800 | 0 |
| 30-Jun-2022 | 120.00 | 123.00 | 118.00 | 123.00 | 287,600 | 0 |
| 29-Jun-2022 | 120.00 | 123.00 | 118.00 | 122.00 | 330,300 | 0 |
| 28-Jun-2022 | 120.00 | 120.00 | 115.00 | 120.00 | 373,100 | 0 |
| 27-Jun-2022 | 120.00 | 127.00 | 116.00 | 117.00 | 458,800 | 0 |
| 24-Jun-2022 | 122.00 | 124.00 | 118.00 | 120.00 | 324,800 | 0 |
| 23-Jun-2022 | 115.00 | 127.00 | 115.00 | 122.00 | 642,700 | 0 |
| 22-Jun-2022 | 128.00 | 128.00 | 117.00 | 121.00 | 312,600 | 0 |
| 21-Jun-2022 | 125.00 | 129.00 | 112.00 | 123.00 | 478,900 | 0 |
| 20-Jun-2022 | 120.00 | 123.00 | 116.00 | 117.00 | 553,700 | 0 |
| 17-Jun-2022 | 128.00 | 128.00 | 116.00 | 124.00 | 23,400 | 0 |
| 16-Jun-2022 | 120.00 | 135.00 | 118.00 | 121.00 | 411,900 | 0 |
| 15-Jun-2022 | 130.00 | 130.00 | 121.00 | 126.00 | 69,100 | 0 |
| 14-Jun-2022 | 133.00 | 139.00 | 127.00 | 127.00 | 1,071,000 | 0 |
| 13-Jun-2022 | 140.00 | 144.00 | 133.00 | 136.00 | 1,287,500 | 0 |
| 10-Jun-2022 | 149.00 | 150.00 | 139.00 | 142.00 | 510,100 | 0 |
| 09-Jun-2022 | 149.00 | 154.00 | 140.00 | 140.00 | 883,200 | 0 |
| 08-Jun-2022 | 151.00 | 154.00 | 147.00 | 149.00 | 1,069,000 | 0 |
| 07-Jun-2022 | 147.00 | 154.00 | 147.00 | 152.00 | 949,600 | 0 |
| 06-Jun-2022 | 151.00 | 160.00 | 146.00 | 155.00 | 493,800 | 0 |
| 03-Jun-2022 | 144.00 | 166.00 | 144.00 | 153.00 | 1,463,300 | 0 |
| 02-Jun-2022 | 147.00 | 152.00 | 146.00 | 150.00 | 729,100 | 0 |
| 31-May-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 131,700 | 0 |
| 30-May-2022 | 154.00 | 155.00 | 145.00 | 147.00 | 1,154,800 | 0 |
| 27-May-2022 | 146.00 | 160.00 | 146.00 | 154.00 | 1,044,100 | 0 |
| 25-May-2022 | 159.00 | 159.00 | 146.00 | 146.00 | 301,000 | 0 |
| 24-May-2022 | 160.00 | 160.00 | 150.00 | 155.00 | 940,000 | 0 |
| 23-May-2022 | 158.00 | 158.00 | 148.00 | 154.00 | 843,600 | 0 |
| 20-May-2022 | 148.00 | 159.00 | 147.00 | 157.00 | 825,500 | 0 |
| 19-May-2022 | 150.00 | 165.00 | 148.00 | 154.00 | 1,328,700 | 0 |
| 18-May-2022 | 151.00 | 171.00 | 150.00 | 159.00 | 1,976,400 | 0 |
| 17-May-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 910,700 | 0 |
| 13-May-2022 | 154.00 | 165.00 | 145.00 | 162.00 | 1,603,500 | 0 |
| 12-May-2022 | 154.00 | 169.00 | 144.00 | 154.00 | 1,105,000 | 0 |
| 11-May-2022 | 145.00 | 153.00 | 142.00 | 145.00 | 80,200 | 0 |
| 10-May-2022 | 145.00 | 152.00 | 142.00 | 145.00 | 70,100 | 0 |
| 09-May-2022 | 144.00 | 151.00 | 144.00 | 151.00 | 2,300 | 0 |
| 28-Apr-2022 | 150.00 | 150.00 | 143.00 | 149.00 | 1,900 | 0 |
| 27-Apr-2022 | 148.00 | 148.00 | 144.00 | 148.00 | 3,800 | 0 |
| 26-Apr-2022 | 144.00 | 149.00 | 144.00 | 148.00 | 48,300 | 0 |
| 25-Apr-2022 | 152.00 | 154.00 | 142.00 | 148.00 | 42,800 | 0 |
| 22-Apr-2022 | 148.00 | 154.00 | 147.00 | 147.00 | 49,600 | 0 |
| 21-Apr-2022 | 151.00 | 152.00 | 147.00 | 152.00 | 38,500 | 0 |
| 20-Apr-2022 | 155.00 | 156.00 | 152.00 | 153.00 | 8,400 | 0 |
| 19-Apr-2022 | 150.00 | 172.00 | 147.00 | 153.00 | 439,200 | 0 |
| 18-Apr-2022 | 149.00 | 151.00 | 147.00 | 150.00 | 14,900 | 0 |
| 14-Apr-2022 | 148.00 | 152.00 | 148.00 | 149.00 | 37,400 | 0 |
| 13-Apr-2022 | 152.00 | 152.00 | 150.00 | 151.00 | 5,500 | 0 |
| 12-Apr-2022 | 152.00 | 155.00 | 150.00 | 151.00 | 3,500 | 0 |
| 11-Apr-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 10,400 | 0 |
| 08-Apr-2022 | 153.00 | 153.00 | 145.00 | 152.00 | 15,500 | 0 |
| 07-Apr-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 8,300 | 0 |
| 06-Apr-2022 | 151.00 | 151.00 | 150.00 | 151.00 | 12,900 | 0 |
| 05-Apr-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 27,700 | 0 |
| 04-Apr-2022 | 152.00 | 153.00 | 150.00 | 153.00 | 25,900 | 0 |
| 01-Apr-2022 | 158.00 | 158.00 | 152.00 | 155.00 | 18,700 | 0 |
| 31-Mar-2022 | 158.00 | 158.00 | 152.00 | 158.00 | 27,500 | 0 |
| 30-Mar-2022 | 158.00 | 159.00 | 152.00 | 159.00 | 10,500 | 0 |
| 29-Mar-2022 | 160.00 | 160.00 | 152.00 | 158.00 | 550,400 | 0 |
| 28-Mar-2022 | 160.00 | 160.00 | 153.00 | 160.00 | 16,900 | 0 |
| 25-Mar-2022 | 159.00 | 159.00 | 151.00 | 158.00 | 23,700 | 0 |
| 24-Mar-2022 | 159.00 | 159.00 | 154.00 | 159.00 | 11,200 | 0 |
| 23-Mar-2022 | 148.00 | 160.00 | 148.00 | 158.00 | 13,400 | 0 |
| 22-Mar-2022 | 153.00 | 156.00 | 152.00 | 154.00 | 17,800 | 0 |
| 21-Mar-2022 | 150.00 | 153.00 | 147.00 | 153.00 | 9,900 | 0 |
| 18-Mar-2022 | 158.00 | 160.00 | 148.00 | 153.00 | 41,500 | 0 |
| 17-Mar-2022 | 150.00 | 154.00 | 148.00 | 148.00 | 50,500 | 0 |
| 16-Mar-2022 | 159.00 | 165.00 | 150.00 | 150.00 | 208,000 | 0 |
| 15-Mar-2022 | 149.00 | 163.00 | 149.00 | 154.00 | 171,000 | 0 |
| 14-Mar-2022 | 146.00 | 157.00 | 146.00 | 150.00 | 110,900 | 0 |
| 11-Mar-2022 | 146.00 | 149.00 | 142.00 | 149.00 | 210,600 | 0 |