| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 172.00 | 179.00 | 170.00 | 175.00 | 34,000 | 0 |
| 09-Aug-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 40,300 | 0 |
| 08-Aug-2022 | 171.00 | 180.00 | 170.00 | 172.00 | 54,300 | 0 |
| 05-Aug-2022 | 181.00 | 191.00 | 169.00 | 170.00 | 1,463,700 | 0 |
| 04-Aug-2022 | 181.00 | 181.00 | 181.00 | 181.00 | 45,400 | 0 |
| 03-Aug-2022 | 177.00 | 192.00 | 176.00 | 184.00 | 168,100 | 0 |
| 02-Aug-2022 | 176.00 | 180.00 | 176.00 | 180.00 | 11,700 | 0 |
| 01-Aug-2022 | 183.00 | 183.00 | 174.00 | 180.00 | 229,200 | 0 |
| 29-Jul-2022 | 178.00 | 183.00 | 173.00 | 183.00 | 49,700 | 0 |
| 28-Jul-2022 | 181.00 | 187.00 | 173.00 | 178.00 | 36,700 | 0 |
| 27-Jul-2022 | 174.00 | 183.00 | 172.00 | 181.00 | 9,100 | 0 |
| 26-Jul-2022 | 175.00 | 183.00 | 171.00 | 180.00 | 31,100 | 0 |
| 25-Jul-2022 | 179.00 | 180.00 | 170.00 | 180.00 | 10,300 | 0 |
| 22-Jul-2022 | 181.00 | 181.00 | 174.00 | 181.00 | 4,500 | 0 |
| 21-Jul-2022 | 178.00 | 184.00 | 178.00 | 181.00 | 289,700 | 0 |
| 20-Jul-2022 | 177.00 | 196.00 | 168.00 | 177.00 | 1,779,200 | 0 |
| 19-Jul-2022 | 176.00 | 178.00 | 176.00 | 176.00 | 50,000 | 0 |
| 18-Jul-2022 | 171.00 | 177.00 | 171.00 | 176.00 | 89,300 | 0 |
| 15-Jul-2022 | 170.00 | 172.00 | 170.00 | 170.00 | 10,900 | 0 |
| 14-Jul-2022 | 167.00 | 175.00 | 167.00 | 170.00 | 38,100 | 0 |
| 13-Jul-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 8,700 | 0 |
| 12-Jul-2022 | 170.00 | 172.00 | 167.00 | 170.00 | 7,200 | 0 |
| 11-Jul-2022 | 170.00 | 170.00 | 166.00 | 166.00 | 3,200 | 0 |
| 08-Jul-2022 | 163.00 | 173.00 | 163.00 | 170.00 | 40,000 | 0 |
| 07-Jul-2022 | 174.00 | 175.00 | 167.00 | 175.00 | 45,200 | 0 |
| 06-Jul-2022 | 169.00 | 183.00 | 164.00 | 175.00 | 195,100 | 0 |
| 05-Jul-2022 | 169.00 | 175.00 | 164.00 | 169.00 | 205,700 | 0 |
| 04-Jul-2022 | 167.00 | 169.00 | 156.00 | 164.00 | 155,600 | 0 |
| 01-Jul-2022 | 180.00 | 197.00 | 167.00 | 167.00 | 2,284,200 | 0 |
| 30-Jun-2022 | 196.00 | 200.00 | 177.00 | 179.00 | 3,325,500 | 0 |
| 29-Jun-2022 | 193.00 | 198.00 | 190.00 | 190.00 | 6,800 | 0 |
| 28-Jun-2022 | 202.00 | 202.00 | 190.00 | 193.00 | 42,300 | 0 |
| 27-Jun-2022 | 185.00 | 200.00 | 180.00 | 200.00 | 213,700 | 0 |
| 24-Jun-2022 | 181.00 | 190.00 | 180.00 | 186.00 | 70,700 | 0 |
| 23-Jun-2022 | 186.00 | 190.00 | 180.00 | 182.00 | 22,500 | 0 |
| 22-Jun-2022 | 192.00 | 192.00 | 178.00 | 183.00 | 231,900 | 0 |
| 21-Jun-2022 | 190.00 | 192.00 | 190.00 | 190.00 | 47,900 | 0 |
| 20-Jun-2022 | 193.00 | 200.00 | 190.00 | 190.00 | 19,400 | 0 |
| 17-Jun-2022 | 195.00 | 200.00 | 193.00 | 193.00 | 128,900 | 0 |
| 16-Jun-2022 | 190.00 | 204.00 | 190.00 | 193.00 | 557,500 | 0 |
| 15-Jun-2022 | 187.00 | 189.00 | 180.00 | 189.00 | 130,900 | 0 |
| 14-Jun-2022 | 173.00 | 180.00 | 170.00 | 180.00 | 37,100 | 0 |
| 13-Jun-2022 | 179.00 | 179.00 | 173.00 | 174.00 | 9,800 | 0 |
| 10-Jun-2022 | 184.00 | 185.00 | 179.00 | 179.00 | 20,100 | 0 |
| 09-Jun-2022 | 174.00 | 187.00 | 174.00 | 185.00 | 29,600 | 0 |
| 08-Jun-2022 | 184.00 | 184.00 | 173.00 | 174.00 | 27,500 | 0 |
| 07-Jun-2022 | 185.00 | 185.00 | 178.00 | 184.00 | 36,200 | 0 |
| 06-Jun-2022 | 182.00 | 194.00 | 182.00 | 184.00 | 98,200 | 0 |
| 03-Jun-2022 | 184.00 | 184.00 | 172.00 | 182.00 | 246,200 | 0 |
| 02-Jun-2022 | 194.00 | 194.00 | 184.00 | 184.00 | 56,900 | 0 |
| 31-May-2022 | 182.00 | 195.00 | 182.00 | 194.00 | 181,100 | 0 |
| 30-May-2022 | 174.00 | 220.00 | 174.00 | 182.00 | 191,800 | 0 |
| 27-May-2022 | 173.00 | 180.00 | 171.00 | 174.00 | 28,000 | 0 |
| 25-May-2022 | 173.00 | 175.00 | 167.00 | 173.00 | 32,200 | 0 |
| 24-May-2022 | 167.00 | 168.00 | 167.00 | 168.00 | 17,000 | 0 |
| 23-May-2022 | 167.00 | 168.00 | 167.00 | 167.00 | 14,400 | 0 |
| 20-May-2022 | 168.00 | 168.00 | 166.00 | 167.00 | 11,600 | 0 |
| 19-May-2022 | 164.00 | 178.00 | 164.00 | 166.00 | 22,400 | 0 |
| 18-May-2022 | 170.00 | 170.00 | 165.00 | 165.00 | 35,000 | 0 |
| 17-May-2022 | 171.00 | 171.00 | 161.00 | 170.00 | 13,400 | 0 |
| 13-May-2022 | 170.00 | 185.00 | 166.00 | 171.00 | 62,900 | 0 |
| 12-May-2022 | 187.00 | 187.00 | 171.00 | 172.00 | 97,000 | 0 |
| 11-May-2022 | 180.00 | 196.00 | 179.00 | 182.00 | 386,300 | 0 |
| 10-May-2022 | 183.00 | 196.00 | 173.00 | 189.00 | 59,000 | 0 |
| 09-May-2022 | 182.00 | 194.00 | 182.00 | 183.00 | 23,500 | 0 |
| 28-Apr-2022 | 193.00 | 193.00 | 182.00 | 182.00 | 278,700 | 0 |
| 27-Apr-2022 | 220.00 | 250.00 | 194.00 | 195.00 | 3,283,800 | 0 |
| 26-Apr-2022 | 177.00 | 206.00 | 170.00 | 206.00 | 2,553,700 | 0 |
| 25-Apr-2022 | 165.00 | 169.00 | 152.00 | 153.00 | 224,400 | 0 |
| 22-Apr-2022 | 160.00 | 165.00 | 150.00 | 162.00 | 240,700 | 0 |
| 21-Apr-2022 | 163.00 | 175.00 | 159.00 | 160.00 | 168,400 | 0 |
| 20-Apr-2022 | 169.00 | 169.00 | 162.00 | 163.00 | 161,300 | 0 |
| 19-Apr-2022 | 178.00 | 178.00 | 167.00 | 169.00 | 95,600 | 0 |
| 18-Apr-2022 | 180.00 | 180.00 | 173.00 | 173.00 | 50,700 | 0 |
| 14-Apr-2022 | 188.00 | 188.00 | 175.00 | 178.00 | 136,200 | 0 |
| 13-Apr-2022 | 192.00 | 192.00 | 179.00 | 180.00 | 147,800 | 0 |
| 12-Apr-2022 | 200.00 | 200.00 | 186.00 | 192.00 | 210,200 | 0 |
| 11-Apr-2022 | 202.00 | 206.00 | 188.00 | 200.00 | 183,200 | 0 |
| 08-Apr-2022 | 214.00 | 214.00 | 200.00 | 200.00 | 366,400 | 0 |
| 07-Apr-2022 | 214.00 | 218.00 | 214.00 | 214.00 | 283,500 | 0 |
| 06-Apr-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 105,600 | 0 |
| 05-Apr-2022 | 218.00 | 246.00 | 202.00 | 244.00 | 480,300 | 0 |
| 04-Apr-2022 | 226.00 | 230.00 | 214.00 | 216.00 | 120,800 | 0 |
| 01-Apr-2022 | 230.00 | 238.00 | 226.00 | 230.00 | 266,800 | 0 |
| 31-Mar-2022 | 250.00 | 250.00 | 222.00 | 242.00 | 253,000 | 0 |
| 30-Mar-2022 | 244.00 | 266.00 | 228.00 | 232.00 | 258,900 | 0 |
| 29-Mar-2022 | 262.00 | 272.00 | 244.00 | 244.00 | 104,800 | 0 |
| 28-Mar-2022 | 280.00 | 290.00 | 262.00 | 262.00 | 93,500 | 0 |
| 25-Mar-2022 | 300.00 | 328.00 | 280.00 | 280.00 | 135,800 | 0 |
| 24-Mar-2022 | 342.00 | 342.00 | 288.00 | 300.00 | 38,900 | 0 |
| 23-Mar-2022 | 292.00 | 346.00 | 290.00 | 308.00 | 21,700 | 0 |
| 22-Mar-2022 | 310.00 | 310.00 | 310.00 | 310.00 | 400 | 0 |
| 21-Mar-2022 | 328.00 | 328.00 | 310.00 | 310.00 | 6,000 | 0 |
| 18-Mar-2022 | 312.00 | 344.00 | 310.00 | 330.00 | 20,400 | 0 |
| 17-Mar-2022 | 312.00 | 332.00 | 310.00 | 332.00 | 1,700 | 0 |
| 16-Mar-2022 | 332.00 | 332.00 | 332.00 | 332.00 | 600 | 0 |
| 15-Mar-2022 | 342.00 | 342.00 | 332.00 | 332.00 | 21,700 | 0 |
| 14-Mar-2022 | 306.00 | 356.00 | 306.00 | 356.00 | 2,400 | 0 |
| 11-Mar-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 7,100 | 0 |
| 10-Mar-2022 | 280.00 | 350.00 | 280.00 | 350.00 | 7,000 | 0 |