| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 299.00 | 301.00 | 298.00 | 298.00 | 6,787,000 | 0 |
| 10-Aug-2022 | 302.00 | 303.00 | 298.00 | 298.00 | 3,922,000 | 0 |
| 09-Aug-2022 | 304.00 | 310.00 | 300.00 | 302.00 | 9,984,000 | 0 |
| 08-Aug-2022 | 300.00 | 301.00 | 297.00 | 300.00 | 4,627,000 | 0 |
| 05-Aug-2022 | 301.00 | 303.00 | 299.00 | 299.00 | 5,054,000 | 0 |
| 04-Aug-2022 | 299.00 | 304.00 | 299.00 | 301.00 | 5,019,000 | 0 |
| 03-Aug-2022 | 298.00 | 300.00 | 298.00 | 299.00 | 6,470,000 | 0 |
| 02-Aug-2022 | 300.00 | 302.00 | 297.00 | 298.00 | 6,795,000 | 0 |
| 01-Aug-2022 | 297.00 | 304.00 | 297.00 | 300.00 | 11,964,000 | 0 |
| 29-Jul-2022 | 300.00 | 304.00 | 296.00 | 297.00 | 18,407,000 | 0 |
| 28-Jul-2022 | 289.00 | 294.00 | 289.00 | 294.00 | 14,482,000 | 0 |
| 27-Jul-2022 | 285.00 | 290.00 | 281.00 | 289.00 | 4,010,000 | 0 |
| 26-Jul-2022 | 285.00 | 286.00 | 281.00 | 285.00 | 4,343,000 | 0 |
| 25-Jul-2022 | 283.00 | 286.00 | 283.00 | 285.00 | 7,678,000 | 0 |
| 22-Jul-2022 | 277.00 | 287.00 | 275.00 | 283.00 | 23,905,000 | 0 |
| 21-Jul-2022 | 276.00 | 279.00 | 274.00 | 277.00 | 5,795,000 | 0 |
| 20-Jul-2022 | 273.00 | 278.00 | 272.00 | 276.00 | 2,491,000 | 0 |
| 19-Jul-2022 | 269.00 | 273.00 | 268.00 | 272.00 | 5,797,000 | 0 |
| 18-Jul-2022 | 269.00 | 269.00 | 266.00 | 269.00 | 1,947,000 | 0 |
| 15-Jul-2022 | 275.00 | 275.00 | 268.00 | 269.00 | 7,668,000 | 0 |
| 14-Jul-2022 | 279.00 | 279.00 | 262.00 | 275.00 | 9,935,000 | 0 |
| 13-Jul-2022 | 285.00 | 287.00 | 277.00 | 279.00 | 1,900,000 | 0 |
| 12-Jul-2022 | 281.00 | 284.00 | 276.00 | 282.00 | 4,190,000 | 0 |
| 11-Jul-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 1,283,000 | 0 |
| 08-Jul-2022 | 278.00 | 279.00 | 277.00 | 278.00 | 1,258,000 | 0 |
| 07-Jul-2022 | 274.00 | 278.00 | 274.00 | 277.00 | 4,409,000 | 0 |
| 06-Jul-2022 | 280.00 | 282.00 | 273.00 | 274.00 | 5,179,000 | 0 |
| 05-Jul-2022 | 275.00 | 282.00 | 273.00 | 280.00 | 3,810,000 | 0 |
| 04-Jul-2022 | 278.00 | 278.00 | 272.00 | 275.00 | 9,297,000 | 0 |
| 01-Jul-2022 | 280.00 | 280.00 | 277.00 | 278.00 | 7,321,000 | 0 |
| 30-Jun-2022 | 287.00 | 287.00 | 280.00 | 280.00 | 11,997,000 | 0 |
| 29-Jun-2022 | 287.00 | 288.00 | 285.00 | 286.00 | 3,012,000 | 0 |
| 28-Jun-2022 | 288.00 | 290.00 | 286.00 | 287.00 | 4,238,000 | 0 |
| 27-Jun-2022 | 287.00 | 293.00 | 286.00 | 287.00 | 7,413,000 | 0 |
| 24-Jun-2022 | 285.00 | 289.00 | 284.00 | 286.00 | 2,902,000 | 0 |
| 23-Jun-2022 | 285.00 | 287.00 | 284.00 | 285.00 | 3,768,000 | 0 |
| 22-Jun-2022 | 286.00 | 289.00 | 283.00 | 285.00 | 2,998,000 | 0 |
| 21-Jun-2022 | 280.00 | 285.00 | 280.00 | 284.00 | 4,783,000 | 0 |
| 20-Jun-2022 | 280.00 | 282.00 | 279.00 | 281.00 | 2,293,000 | 0 |
| 17-Jun-2022 | 280.00 | 281.00 | 277.00 | 280.00 | 3,604,000 | 0 |
| 16-Jun-2022 | 278.00 | 282.00 | 278.00 | 281.00 | 2,428,000 | 0 |
| 15-Jun-2022 | 280.00 | 281.00 | 276.00 | 278.00 | 8,795,000 | 0 |
| 14-Jun-2022 | 277.00 | 282.00 | 271.00 | 280.00 | 5,077,000 | 0 |
| 13-Jun-2022 | 286.00 | 286.00 | 272.00 | 277.00 | 19,491,000 | 0 |
| 10-Jun-2022 | 292.00 | 292.00 | 286.00 | 286.00 | 8,905,000 | 0 |
| 09-Jun-2022 | 291.00 | 294.00 | 291.00 | 292.00 | 4,666,000 | 0 |
| 08-Jun-2022 | 293.00 | 295.00 | 290.00 | 291.00 | 5,633,000 | 0 |
| 07-Jun-2022 | 290.00 | 295.00 | 287.00 | 293.00 | 12,110,000 | 0 |
| 06-Jun-2022 | 286.00 | 291.00 | 285.00 | 290.00 | 8,590,000 | 0 |
| 03-Jun-2022 | 286.00 | 292.00 | 285.00 | 286.00 | 12,460,000 | 0 |
| 02-Jun-2022 | 288.00 | 296.00 | 286.00 | 287.00 | 28,409,000 | 0 |
| 31-May-2022 | 285.00 | 288.00 | 283.00 | 286.00 | 8,503,000 | 0 |
| 30-May-2022 | 282.00 | 285.00 | 281.00 | 285.00 | 9,501,000 | 0 |
| 27-May-2022 | 283.00 | 286.00 | 281.00 | 282.00 | 6,895,000 | 0 |
| 25-May-2022 | 282.00 | 283.00 | 281.00 | 281.00 | 4,428,000 | 0 |
| 24-May-2022 | 280.00 | 283.00 | 279.00 | 281.00 | 5,523,000 | 0 |
| 23-May-2022 | 284.00 | 289.00 | 280.00 | 280.00 | 6,355,000 | 0 |
| 20-May-2022 | 282.00 | 287.00 | 280.00 | 284.00 | 7,513,000 | 0 |
| 19-May-2022 | 276.00 | 287.00 | 274.00 | 282.00 | 16,325,000 | 0 |
| 18-May-2022 | 278.00 | 280.00 | 277.00 | 277.00 | 3,602,000 | 0 |
| 17-May-2022 | 273.00 | 279.00 | 273.00 | 277.00 | 5,492,000 | 0 |
| 13-May-2022 | 270.00 | 278.00 | 270.00 | 276.00 | 5,502,000 | 0 |
| 12-May-2022 | 281.00 | 283.00 | 270.00 | 270.00 | 35,799,000 | 0 |
| 11-May-2022 | 275.00 | 284.00 | 275.00 | 280.00 | 9,643,000 | 0 |
| 10-May-2022 | 281.00 | 283.00 | 274.00 | 275.00 | 21,065,000 | 0 |
| 09-May-2022 | 292.00 | 297.00 | 280.00 | 283.00 | 14,086,000 | 0 |
| 28-Apr-2022 | 288.00 | 292.00 | 288.00 | 292.00 | 9,274,000 | 0 |
| 27-Apr-2022 | 282.00 | 288.00 | 278.00 | 288.00 | 8,093,000 | 0 |
| 26-Apr-2022 | 285.00 | 285.00 | 281.00 | 282.00 | 7,970,000 | 0 |
| 25-Apr-2022 | 292.00 | 292.00 | 280.00 | 285.00 | 17,596,000 | 0 |
| 22-Apr-2022 | 296.00 | 297.00 | 286.00 | 293.00 | 19,222,000 | 0 |
| 21-Apr-2022 | 295.00 | 305.00 | 295.00 | 297.00 | 15,466,000 | 0 |
| 20-Apr-2022 | 297.00 | 300.00 | 291.00 | 295.00 | 10,858,000 | 0 |
| 19-Apr-2022 | 295.00 | 298.00 | 294.00 | 296.00 | 14,324,000 | 0 |
| 18-Apr-2022 | 305.00 | 305.00 | 293.00 | 295.00 | 30,382,000 | 0 |
| 14-Apr-2022 | 305.00 | 312.00 | 305.00 | 305.00 | 39,624,000 | 0 |
| 13-Apr-2022 | 293.00 | 305.00 | 293.00 | 305.00 | 42,543,000 | 0 |
| 12-Apr-2022 | 288.00 | 295.00 | 287.00 | 293.00 | 13,884,000 | 0 |
| 11-Apr-2022 | 293.00 | 302.00 | 282.00 | 288.00 | 35,345,000 | 0 |
| 08-Apr-2022 | 281.00 | 298.00 | 281.00 | 293.00 | 28,426,000 | 0 |
| 07-Apr-2022 | 276.00 | 281.00 | 274.00 | 280.00 | 7,966,000 | 0 |
| 06-Apr-2022 | 281.00 | 285.00 | 275.00 | 276.00 | 11,633,000 | 0 |
| 05-Apr-2022 | 272.00 | 282.00 | 272.00 | 281.00 | 20,919,000 | 0 |
| 04-Apr-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 4,651,000 | 0 |
| 01-Apr-2022 | 272.00 | 272.00 | 267.00 | 270.00 | 9,681,000 | 0 |
| 31-Mar-2022 | 274.00 | 275.00 | 271.00 | 272.00 | 8,022,000 | 0 |
| 30-Mar-2022 | 272.00 | 276.00 | 271.00 | 273.00 | 10,511,000 | 0 |
| 29-Mar-2022 | 272.00 | 272.00 | 268.00 | 270.00 | 9,733,000 | 0 |
| 28-Mar-2022 | 273.00 | 274.00 | 270.00 | 271.00 | 2,279,000 | 0 |
| 25-Mar-2022 | 272.00 | 274.00 | 271.00 | 272.00 | 3,425,000 | 0 |
| 24-Mar-2022 | 272.00 | 274.00 | 271.00 | 272.00 | 3,453,000 | 0 |
| 23-Mar-2022 | 273.00 | 275.00 | 270.00 | 272.00 | 3,543,000 | 0 |
| 22-Mar-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 2,425,000 | 0 |
| 21-Mar-2022 | 275.00 | 278.00 | 270.00 | 275.00 | 4,055,000 | 0 |
| 18-Mar-2022 | 273.00 | 277.00 | 273.00 | 275.00 | 6,307,000 | 0 |
| 17-Mar-2022 | 269.00 | 273.00 | 269.00 | 273.00 | 6,454,000 | 0 |
| 16-Mar-2022 | 262.00 | 268.00 | 261.00 | 268.00 | 5,579,000 | 0 |
| 15-Mar-2022 | 266.00 | 266.00 | 259.00 | 262.00 | 6,327,000 | 0 |
| 14-Mar-2022 | 271.00 | 272.00 | 258.00 | 266.00 | 12,249,000 | 0 |
| 11-Mar-2022 | 274.00 | 275.00 | 270.00 | 271.00 | 3,524,000 | 0 |