| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 348.00 | 364.00 | 328.00 | 340.00 | 2,600 | 0 |
| 10-Aug-2022 | 346.00 | 360.00 | 326.00 | 350.00 | 28,400 | 0 |
| 09-Aug-2022 | 342.00 | 342.00 | 324.00 | 340.00 | 68,400 | 0 |
| 08-Aug-2022 | 324.00 | 342.00 | 322.00 | 342.00 | 68,400 | 0 |
| 05-Aug-2022 | 310.00 | 372.00 | 306.00 | 326.00 | 221,300 | 0 |
| 04-Aug-2022 | 300.00 | 316.00 | 300.00 | 310.00 | 198,700 | 0 |
| 03-Aug-2022 | 316.00 | 340.00 | 298.00 | 304.00 | 49,300 | 0 |
| 02-Aug-2022 | 306.00 | 340.00 | 294.00 | 316.00 | 284,700 | 0 |
| 01-Aug-2022 | 296.00 | 306.00 | 296.00 | 300.00 | 25,900 | 0 |
| 29-Jul-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 205,700 | 0 |
| 28-Jul-2022 | 304.00 | 304.00 | 304.00 | 304.00 | 2,200 | 0 |
| 27-Jul-2022 | 298.00 | 304.00 | 298.00 | 304.00 | 315,400 | 0 |
| 26-Jul-2022 | 298.00 | 298.00 | 298.00 | 298.00 | 33,200 | 0 |
| 25-Jul-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 13,700 | 0 |
| 22-Jul-2022 | 304.00 | 304.00 | 294.00 | 304.00 | 165,100 | 0 |
| 21-Jul-2022 | 302.00 | 304.00 | 294.00 | 304.00 | 298,700 | 0 |
| 20-Jul-2022 | 298.00 | 302.00 | 298.00 | 302.00 | 95,500 | 0 |
| 19-Jul-2022 | 294.00 | 298.00 | 290.00 | 298.00 | 61,800 | 0 |
| 18-Jul-2022 | 304.00 | 306.00 | 296.00 | 306.00 | 266,400 | 0 |
| 15-Jul-2022 | 300.00 | 304.00 | 298.00 | 304.00 | 206,200 | 0 |
| 14-Jul-2022 | 302.00 | 302.00 | 292.00 | 298.00 | 130,900 | 0 |
| 13-Jul-2022 | 294.00 | 302.00 | 288.00 | 302.00 | 343,700 | 0 |
| 12-Jul-2022 | 292.00 | 298.00 | 286.00 | 298.00 | 84,600 | 0 |
| 11-Jul-2022 | 292.00 | 292.00 | 288.00 | 292.00 | 33,500 | 0 |
| 08-Jul-2022 | 300.00 | 300.00 | 278.00 | 292.00 | 61,800 | 0 |
| 07-Jul-2022 | 300.00 | 302.00 | 290.00 | 298.00 | 67,000 | 0 |
| 06-Jul-2022 | 302.00 | 302.00 | 292.00 | 292.00 | 21,700 | 0 |
| 05-Jul-2022 | 292.00 | 304.00 | 292.00 | 302.00 | 107,900 | 0 |
| 04-Jul-2022 | 300.00 | 306.00 | 288.00 | 300.00 | 114,500 | 0 |
| 01-Jul-2022 | 306.00 | 306.00 | 300.00 | 304.00 | 36,300 | 0 |
| 30-Jun-2022 | 302.00 | 310.00 | 300.00 | 310.00 | 80,800 | 0 |
| 29-Jun-2022 | 300.00 | 306.00 | 300.00 | 302.00 | 110,800 | 0 |
| 28-Jun-2022 | 312.00 | 312.00 | 300.00 | 310.00 | 220,200 | 0 |
| 27-Jun-2022 | 300.00 | 310.00 | 298.00 | 308.00 | 234,200 | 0 |
| 24-Jun-2022 | 292.00 | 310.00 | 292.00 | 310.00 | 220,900 | 0 |
| 23-Jun-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 4,400 | 0 |
| 22-Jun-2022 | 300.00 | 326.00 | 298.00 | 298.00 | 99,200 | 0 |
| 21-Jun-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 32,900 | 0 |
| 20-Jun-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 87,700 | 0 |
| 17-Jun-2022 | 298.00 | 298.00 | 292.00 | 294.00 | 76,600 | 0 |
| 16-Jun-2022 | 288.00 | 300.00 | 288.00 | 300.00 | 14,100 | 0 |
| 15-Jun-2022 | 298.00 | 300.00 | 296.00 | 296.00 | 91,900 | 0 |
| 14-Jun-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 101,400 | 0 |
| 13-Jun-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 187,800 | 0 |
| 10-Jun-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 218,000 | 0 |
| 09-Jun-2022 | 296.00 | 298.00 | 288.00 | 288.00 | 41,300 | 0 |
| 08-Jun-2022 | 290.00 | 300.00 | 288.00 | 298.00 | 322,400 | 0 |
| 07-Jun-2022 | 298.00 | 298.00 | 286.00 | 294.00 | 214,000 | 0 |
| 06-Jun-2022 | 298.00 | 298.00 | 286.00 | 298.00 | 506,600 | 0 |
| 03-Jun-2022 | 298.00 | 298.00 | 290.00 | 298.00 | 327,500 | 0 |
| 02-Jun-2022 | 288.00 | 302.00 | 286.00 | 298.00 | 438,500 | 0 |
| 31-May-2022 | 290.00 | 290.00 | 280.00 | 290.00 | 25,900 | 0 |
| 30-May-2022 | 286.00 | 290.00 | 280.00 | 290.00 | 10,500 | 0 |
| 27-May-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 30,300 | 0 |
| 25-May-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 3,700 | 0 |
| 24-May-2022 | 288.00 | 288.00 | 286.00 | 286.00 | 600 | 0 |
| 23-May-2022 | 288.00 | 288.00 | 280.00 | 286.00 | 27,100 | 0 |
| 20-May-2022 | 286.00 | 288.00 | 280.00 | 288.00 | 62,300 | 0 |
| 19-May-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 500 | 0 |
| 18-May-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 900 | 0 |
| 17-May-2022 | 286.00 | 302.00 | 284.00 | 288.00 | 109,200 | 0 |
| 13-May-2022 | 296.00 | 296.00 | 282.00 | 286.00 | 20,800 | 0 |
| 12-May-2022 | 290.00 | 290.00 | 282.00 | 282.00 | 19,800 | 0 |
| 11-May-2022 | 292.00 | 292.00 | 288.00 | 290.00 | 25,900 | 0 |
| 10-May-2022 | 290.00 | 294.00 | 282.00 | 288.00 | 57,100 | 0 |
| 09-May-2022 | 288.00 | 294.00 | 280.00 | 290.00 | 370,000 | 0 |
| 28-Apr-2022 | 302.00 | 302.00 | 282.00 | 298.00 | 52,300 | 0 |
| 27-Apr-2022 | 292.00 | 302.00 | 292.00 | 302.00 | 21,200 | 0 |
| 26-Apr-2022 | 296.00 | 296.00 | 296.00 | 296.00 | 1,200 | 0 |
| 25-Apr-2022 | 302.00 | 302.00 | 288.00 | 298.00 | 9,600 | 0 |
| 22-Apr-2022 | 298.00 | 298.00 | 290.00 | 290.00 | 174,200 | 0 |
| 21-Apr-2022 | 298.00 | 300.00 | 292.00 | 298.00 | 1,800 | 0 |
| 20-Apr-2022 | 300.00 | 302.00 | 286.00 | 300.00 | 6,300 | 0 |
| 19-Apr-2022 | 294.00 | 300.00 | 292.00 | 300.00 | 3,800 | 0 |
| 18-Apr-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 163,000 | 0 |
| 14-Apr-2022 | 284.00 | 302.00 | 284.00 | 298.00 | 140,300 | 0 |
| 13-Apr-2022 | 290.00 | 298.00 | 288.00 | 288.00 | 2,500 | 0 |
| 12-Apr-2022 | 296.00 | 302.00 | 280.00 | 290.00 | 138,300 | 0 |
| 11-Apr-2022 | 290.00 | 298.00 | 286.00 | 296.00 | 15,800 | 0 |
| 08-Apr-2022 | 294.00 | 296.00 | 286.00 | 290.00 | 2,500 | 0 |
| 07-Apr-2022 | 302.00 | 302.00 | 292.00 | 300.00 | 2,100 | 0 |
| 06-Apr-2022 | 302.00 | 318.00 | 290.00 | 300.00 | 132,900 | 0 |
| 05-Apr-2022 | 292.00 | 296.00 | 290.00 | 292.00 | 12,300 | 0 |
| 04-Apr-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 10,800 | 0 |
| 01-Apr-2022 | 292.00 | 298.00 | 290.00 | 290.00 | 3,100 | 0 |
| 31-Mar-2022 | 294.00 | 300.00 | 280.00 | 292.00 | 236,300 | 0 |
| 30-Mar-2022 | 292.00 | 298.00 | 280.00 | 294.00 | 30,800 | 0 |
| 29-Mar-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 300 | 0 |
| 28-Mar-2022 | 288.00 | 296.00 | 288.00 | 296.00 | 1,100 | 0 |
| 25-Mar-2022 | 292.00 | 300.00 | 290.00 | 290.00 | 3,800 | 0 |
| 24-Mar-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 200 | 0 |
| 23-Mar-2022 | 284.00 | 294.00 | 284.00 | 284.00 | 3,500 | 0 |
| 22-Mar-2022 | 292.00 | 296.00 | 284.00 | 284.00 | 2,600 | 0 |
| 21-Mar-2022 | 296.00 | 296.00 | 288.00 | 288.00 | 1,600 | 0 |
| 18-Mar-2022 | 294.00 | 296.00 | 282.00 | 296.00 | 3,300 | 0 |
| 17-Mar-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 1,300 | 0 |
| 16-Mar-2022 | 294.00 | 294.00 | 294.00 | 294.00 | 300 | 0 |
| 15-Mar-2022 | 296.00 | 296.00 | 290.00 | 296.00 | 2,800 | 0 |
| 14-Mar-2022 | 292.00 | 300.00 | 292.00 | 298.00 | 24,000 | 0 |
| 11-Mar-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 1,400 | 0 |