| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 189.00 | 210.00 | 181.00 | 192.00 | 193,600 | 0 |
| 10-Aug-2022 | 188.00 | 188.00 | 177.00 | 188.00 | 168,400 | 0 |
| 09-Aug-2022 | 183.00 | 183.00 | 175.00 | 179.00 | 4,000 | 0 |
| 08-Aug-2022 | 173.00 | 184.00 | 170.00 | 184.00 | 51,000 | 0 |
| 05-Aug-2022 | 186.00 | 186.00 | 174.00 | 180.00 | 175,800 | 0 |
| 04-Aug-2022 | 170.00 | 178.00 | 170.00 | 177.00 | 16,600 | 0 |
| 03-Aug-2022 | 184.00 | 184.00 | 171.00 | 175.00 | 45,000 | 0 |
| 02-Aug-2022 | 178.00 | 178.00 | 175.00 | 175.00 | 600 | 0 |
| 01-Aug-2022 | 175.00 | 175.00 | 168.00 | 168.00 | 32,400 | 0 |
| 29-Jul-2022 | 176.00 | 179.00 | 172.00 | 175.00 | 77,000 | 0 |
| 28-Jul-2022 | 189.00 | 189.00 | 184.00 | 184.00 | 4,400 | 0 |
| 27-Jul-2022 | 189.00 | 189.00 | 170.00 | 183.00 | 2,800 | 0 |
| 26-Jul-2022 | 187.00 | 187.00 | 181.00 | 181.00 | 800 | 0 |
| 25-Jul-2022 | 189.00 | 189.00 | 175.00 | 179.00 | 25,800 | 0 |
| 22-Jul-2022 | 184.00 | 184.00 | 180.00 | 180.00 | 4,600 | 0 |
| 21-Jul-2022 | 184.00 | 184.00 | 166.00 | 175.00 | 137,000 | 0 |
| 20-Jul-2022 | 175.00 | 175.00 | 166.00 | 175.00 | 20,800 | 0 |
| 19-Jul-2022 | 185.00 | 185.00 | 166.00 | 175.00 | 151,400 | 0 |
| 18-Jul-2022 | 160.00 | 178.00 | 160.00 | 177.00 | 47,600 | 0 |
| 15-Jul-2022 | 160.00 | 180.00 | 160.00 | 169.00 | 53,400 | 0 |
| 14-Jul-2022 | 171.00 | 171.00 | 161.00 | 170.00 | 5,400 | 0 |
| 13-Jul-2022 | 160.00 | 168.00 | 160.00 | 165.00 | 36,800 | 0 |
| 12-Jul-2022 | 159.00 | 170.00 | 159.00 | 170.00 | 3,800 | 0 |
| 11-Jul-2022 | 160.00 | 170.00 | 160.00 | 169.00 | 3,000 | 0 |
| 08-Jul-2022 | 165.00 | 166.00 | 163.00 | 163.00 | 126,200 | 0 |
| 07-Jul-2022 | 177.00 | 177.00 | 163.00 | 171.00 | 3,000 | 0 |
| 06-Jul-2022 | 156.00 | 168.00 | 156.00 | 168.00 | 36,400 | 0 |
| 05-Jul-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 220,200 | 0 |
| 04-Jul-2022 | 170.00 | 170.00 | 160.00 | 170.00 | 2,800 | 0 |
| 01-Jul-2022 | 169.00 | 172.00 | 161.00 | 171.00 | 114,600 | 0 |
| 30-Jun-2022 | 182.00 | 182.00 | 172.00 | 172.00 | 59,200 | 0 |
| 29-Jun-2022 | 174.00 | 174.00 | 161.00 | 172.00 | 277,000 | 0 |
| 28-Jun-2022 | 170.00 | 170.00 | 158.00 | 165.00 | 1,200 | 0 |
| 27-Jun-2022 | 154.00 | 164.00 | 154.00 | 163.00 | 25,800 | 0 |
| 24-Jun-2022 | 158.00 | 159.00 | 156.00 | 159.00 | 87,400 | 0 |
| 23-Jun-2022 | 150.00 | 159.00 | 149.00 | 159.00 | 207,000 | 0 |
| 22-Jun-2022 | 149.00 | 149.00 | 146.00 | 148.00 | 196,000 | 0 |
| 21-Jun-2022 | 140.00 | 149.00 | 139.00 | 149.00 | 11,200 | 0 |
| 20-Jun-2022 | 145.00 | 145.00 | 140.00 | 140.00 | 1,000 | 0 |
| 17-Jun-2022 | 139.00 | 147.00 | 139.00 | 147.00 | 1,400 | 0 |
| 16-Jun-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 200 | 0 |
| 15-Jun-2022 | 140.00 | 149.00 | 140.00 | 149.00 | 600 | 0 |
| 14-Jun-2022 | 148.00 | 148.00 | 139.00 | 140.00 | 163,400 | 0 |
| 13-Jun-2022 | 154.00 | 154.00 | 145.00 | 145.00 | 46,400 | 0 |
| 10-Jun-2022 | 155.00 | 155.00 | 155.00 | 155.00 | 1,400 | 0 |
| 09-Jun-2022 | 145.00 | 165.00 | 145.00 | 165.00 | 3,800 | 0 |
| 08-Jun-2022 | 153.00 | 163.00 | 145.00 | 145.00 | 2,600 | 0 |
| 07-Jun-2022 | 149.00 | 170.00 | 148.00 | 148.00 | 17,800 | 0 |
| 06-Jun-2022 | 150.00 | 150.00 | 140.00 | 149.00 | 85,200 | 0 |
| 03-Jun-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 02-Jun-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 3,200 | 0 |
| 31-May-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 4,200 | 0 |
| 30-May-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 30,000 | 0 |
| 27-May-2022 | 157.00 | 157.00 | 153.00 | 157.00 | 21,600 | 0 |
| 25-May-2022 | 155.00 | 157.00 | 149.00 | 157.00 | 26,800 | 0 |
| 24-May-2022 | 152.00 | 160.00 | 146.00 | 153.00 | 89,600 | 0 |
| 23-May-2022 | 151.00 | 153.00 | 151.00 | 152.00 | 22,400 | 0 |
| 20-May-2022 | 144.00 | 151.00 | 144.00 | 151.00 | 167,200 | 0 |
| 19-May-2022 | 143.00 | 143.00 | 141.00 | 141.00 | 89,000 | 0 |
| 18-May-2022 | 143.00 | 151.00 | 137.00 | 151.00 | 2,800 | 0 |
| 17-May-2022 | 143.00 | 143.00 | 143.00 | 143.00 | 30,600 | 0 |
| 13-May-2022 | 153.00 | 153.00 | 143.00 | 143.00 | 14,400 | 0 |
| 12-May-2022 | 142.00 | 153.00 | 142.00 | 153.00 | 2,000 | 0 |
| 11-May-2022 | 144.00 | 152.00 | 143.00 | 152.00 | 9,000 | 0 |
| 10-May-2022 | 147.00 | 153.00 | 137.00 | 153.00 | 5,000 | 0 |
| 09-May-2022 | 142.00 | 175.00 | 142.00 | 147.00 | 16,000 | 0 |
| 28-Apr-2022 | 150.00 | 150.00 | 140.00 | 142.00 | 55,800 | 0 |
| 27-Apr-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 400 | 0 |
| 26-Apr-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | 0 |
| 25-Apr-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 1,400 | 0 |
| 22-Apr-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 10,200 | 0 |
| 21-Apr-2022 | 175.00 | 175.00 | 149.00 | 150.00 | 165,800 | 0 |
| 20-Apr-2022 | 180.00 | 180.00 | 153.00 | 160.00 | 191,200 | 0 |
| 19-Apr-2022 | 174.00 | 174.00 | 160.00 | 164.00 | 157,000 | 0 |
| 18-Apr-2022 | 168.00 | 168.00 | 158.00 | 160.00 | 96,400 | 0 |
| 14-Apr-2022 | 170.00 | 170.00 | 154.00 | 169.00 | 119,200 | 0 |
| 13-Apr-2022 | 156.00 | 172.00 | 155.00 | 165.00 | 90,800 | 0 |
| 12-Apr-2022 | 156.00 | 156.00 | 152.00 | 153.00 | 5,200 | 0 |
| 11-Apr-2022 | 151.00 | 155.00 | 149.00 | 154.00 | 108,600 | 0 |
| 08-Apr-2022 | 160.00 | 160.00 | 149.00 | 155.00 | 213,000 | 0 |
| 07-Apr-2022 | 160.00 | 160.00 | 159.00 | 160.00 | 22,800 | 0 |
| 06-Apr-2022 | 160.00 | 160.00 | 158.00 | 159.00 | 8,400 | 0 |
| 05-Apr-2022 | 155.00 | 172.00 | 154.00 | 160.00 | 373,400 | 0 |
| 04-Apr-2022 | 170.00 | 170.00 | 154.00 | 165.00 | 208,800 | 0 |
| 01-Apr-2022 | 163.00 | 170.00 | 162.00 | 165.00 | 63,000 | 0 |
| 31-Mar-2022 | 163.00 | 163.00 | 161.00 | 163.00 | 8,800 | 0 |
| 30-Mar-2022 | 162.00 | 163.00 | 159.00 | 161.00 | 7,400 | 0 |
| 29-Mar-2022 | 170.00 | 170.00 | 159.00 | 159.00 | 104,000 | 0 |
| 28-Mar-2022 | 171.00 | 174.00 | 165.00 | 170.00 | 13,800 | 0 |
| 25-Mar-2022 | 173.00 | 173.00 | 165.00 | 172.00 | 18,800 | 0 |
| 24-Mar-2022 | 170.00 | 174.00 | 167.00 | 173.00 | 9,800 | 0 |
| 23-Mar-2022 | 171.00 | 175.00 | 170.00 | 170.00 | 12,600 | 0 |
| 22-Mar-2022 | 163.00 | 174.00 | 163.00 | 171.00 | 15,200 | 0 |
| 21-Mar-2022 | 158.00 | 175.00 | 158.00 | 169.00 | 10,600 | 0 |
| 18-Mar-2022 | 165.00 | 175.00 | 158.00 | 167.00 | 13,400 | 0 |
| 17-Mar-2022 | 159.00 | 167.00 | 158.00 | 165.00 | 30,600 | 0 |
| 16-Mar-2022 | 162.00 | 167.00 | 161.00 | 167.00 | 16,200 | 0 |
| 15-Mar-2022 | 158.00 | 175.00 | 158.00 | 167.00 | 22,000 | 0 |
| 14-Mar-2022 | 158.00 | 170.00 | 158.00 | 162.00 | 256,800 | 0 |
| 11-Mar-2022 | 162.00 | 174.00 | 156.00 | 169.00 | 28,800 | 0 |