| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 198.00 | 199.00 | 193.00 | 195.00 | 500,000 | 0 |
| 09-Aug-2022 | 198.00 | 200.00 | 193.00 | 198.00 | 963,100 | 0 |
| 08-Aug-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 514,500 | 0 |
| 05-Aug-2022 | 197.00 | 200.00 | 196.00 | 198.00 | 837,500 | 0 |
| 04-Aug-2022 | 200.00 | 204.00 | 198.00 | 198.00 | 682,500 | 0 |
| 03-Aug-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 718,400 | 0 |
| 02-Aug-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 639,600 | 0 |
| 01-Aug-2022 | 202.00 | 202.00 | 197.00 | 200.00 | 2,044,100 | 0 |
| 29-Jul-2022 | 202.00 | 204.00 | 195.00 | 198.00 | 1,050,200 | 0 |
| 28-Jul-2022 | 200.00 | 204.00 | 198.00 | 204.00 | 441,100 | 0 |
| 27-Jul-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 810,800 | 0 |
| 26-Jul-2022 | 200.00 | 204.00 | 198.00 | 200.00 | 577,900 | 0 |
| 25-Jul-2022 | 202.00 | 206.00 | 197.00 | 200.00 | 1,637,000 | 0 |
| 22-Jul-2022 | 204.00 | 208.00 | 200.00 | 202.00 | 632,400 | 0 |
| 21-Jul-2022 | 206.00 | 210.00 | 202.00 | 204.00 | 753,700 | 0 |
| 20-Jul-2022 | 204.00 | 214.00 | 204.00 | 206.00 | 1,630,400 | 0 |
| 19-Jul-2022 | 200.00 | 210.00 | 200.00 | 202.00 | 1,153,500 | 0 |
| 18-Jul-2022 | 192.00 | 202.00 | 192.00 | 199.00 | 1,666,500 | 0 |
| 15-Jul-2022 | 193.00 | 196.00 | 185.00 | 192.00 | 1,077,800 | 0 |
| 14-Jul-2022 | 193.00 | 199.00 | 188.00 | 193.00 | 749,000 | 0 |
| 13-Jul-2022 | 192.00 | 197.00 | 191.00 | 193.00 | 756,100 | 0 |
| 12-Jul-2022 | 182.00 | 193.00 | 180.00 | 192.00 | 1,337,200 | 0 |
| 11-Jul-2022 | 185.00 | 186.00 | 180.00 | 181.00 | 634,900 | 0 |
| 08-Jul-2022 | 182.00 | 190.00 | 181.00 | 184.00 | 707,000 | 0 |
| 07-Jul-2022 | 179.00 | 185.00 | 177.00 | 180.00 | 456,100 | 0 |
| 06-Jul-2022 | 182.00 | 185.00 | 178.00 | 179.00 | 859,100 | 0 |
| 05-Jul-2022 | 181.00 | 186.00 | 179.00 | 183.00 | 1,190,700 | 0 |
| 04-Jul-2022 | 186.00 | 190.00 | 178.00 | 179.00 | 1,519,900 | 0 |
| 01-Jul-2022 | 198.00 | 200.00 | 181.00 | 186.00 | 809,400 | 0 |
| 30-Jun-2022 | 198.00 | 202.00 | 192.00 | 192.00 | 835,800 | 0 |
| 29-Jun-2022 | 197.00 | 214.00 | 197.00 | 198.00 | 1,543,300 | 0 |
| 28-Jun-2022 | 199.00 | 204.00 | 195.00 | 197.00 | 730,600 | 0 |
| 27-Jun-2022 | 194.00 | 208.00 | 191.00 | 199.00 | 2,662,000 | 0 |
| 24-Jun-2022 | 198.00 | 202.00 | 191.00 | 191.00 | 1,785,000 | 0 |
| 23-Jun-2022 | 212.00 | 216.00 | 198.00 | 198.00 | 3,972,700 | 0 |
| 22-Jun-2022 | 192.00 | 220.00 | 189.00 | 212.00 | 7,474,200 | 0 |
| 21-Jun-2022 | 182.00 | 193.00 | 182.00 | 187.00 | 838,600 | 0 |
| 20-Jun-2022 | 185.00 | 185.00 | 178.00 | 182.00 | 1,163,700 | 0 |
| 17-Jun-2022 | 190.00 | 191.00 | 182.00 | 183.00 | 1,624,600 | 0 |
| 16-Jun-2022 | 191.00 | 200.00 | 187.00 | 190.00 | 1,774,300 | 0 |
| 15-Jun-2022 | 200.00 | 206.00 | 189.00 | 189.00 | 2,159,700 | 0 |
| 14-Jun-2022 | 198.00 | 208.00 | 186.00 | 200.00 | 1,707,700 | 0 |
| 13-Jun-2022 | 212.00 | 212.00 | 198.00 | 198.00 | 2,829,700 | 0 |
| 10-Jun-2022 | 224.00 | 224.00 | 210.00 | 212.00 | 2,559,900 | 0 |
| 09-Jun-2022 | 212.00 | 236.00 | 212.00 | 224.00 | 3,584,600 | 0 |
| 08-Jun-2022 | 202.00 | 214.00 | 200.00 | 208.00 | 1,813,400 | 0 |
| 07-Jun-2022 | 204.00 | 206.00 | 195.00 | 202.00 | 1,254,100 | 0 |
| 06-Jun-2022 | 210.00 | 220.00 | 199.00 | 202.00 | 1,773,700 | 0 |
| 03-Jun-2022 | 191.00 | 218.00 | 191.00 | 208.00 | 4,190,400 | 0 |
| 02-Jun-2022 | 182.00 | 191.00 | 182.00 | 191.00 | 1,260,900 | 0 |
| 31-May-2022 | 181.00 | 182.00 | 176.00 | 182.00 | 485,300 | 0 |
| 30-May-2022 | 176.00 | 180.00 | 176.00 | 178.00 | 186,900 | 0 |
| 27-May-2022 | 178.00 | 180.00 | 174.00 | 176.00 | 100,500 | 0 |
| 25-May-2022 | 171.00 | 180.00 | 170.00 | 176.00 | 387,300 | 0 |
| 24-May-2022 | 173.00 | 175.00 | 169.00 | 172.00 | 180,500 | 0 |
| 23-May-2022 | 170.00 | 173.00 | 168.00 | 169.00 | 108,500 | 0 |
| 20-May-2022 | 166.00 | 170.00 | 165.00 | 168.00 | 412,800 | 0 |
| 19-May-2022 | 168.00 | 172.00 | 165.00 | 166.00 | 438,200 | 0 |
| 18-May-2022 | 168.00 | 175.00 | 168.00 | 168.00 | 589,600 | 0 |
| 17-May-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 342,900 | 0 |
| 13-May-2022 | 168.00 | 175.00 | 160.00 | 169.00 | 276,000 | 0 |
| 12-May-2022 | 180.00 | 180.00 | 170.00 | 170.00 | 156,900 | 0 |
| 11-May-2022 | 177.00 | 178.00 | 173.00 | 176.00 | 379,700 | 0 |
| 10-May-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 4,328,000 | 0 |
| 09-May-2022 | 190.00 | 190.00 | 185.00 | 185.00 | 167,700 | 0 |
| 28-Apr-2022 | 190.00 | 194.00 | 185.00 | 190.00 | 172,800 | 0 |
| 27-Apr-2022 | 192.00 | 192.00 | 190.00 | 190.00 | 54,400 | 0 |
| 26-Apr-2022 | 192.00 | 192.00 | 188.00 | 192.00 | 44,000 | 0 |
| 25-Apr-2022 | 192.00 | 194.00 | 186.00 | 192.00 | 294,000 | 0 |
| 22-Apr-2022 | 196.00 | 196.00 | 191.00 | 192.00 | 200,600 | 0 |
| 21-Apr-2022 | 195.00 | 196.00 | 191.00 | 195.00 | 141,100 | 0 |
| 20-Apr-2022 | 196.00 | 196.00 | 192.00 | 192.00 | 34,900 | 0 |
| 19-Apr-2022 | 195.00 | 197.00 | 194.00 | 195.00 | 533,500 | 0 |
| 18-Apr-2022 | 195.00 | 198.00 | 191.00 | 195.00 | 68,700 | 0 |
| 14-Apr-2022 | 196.00 | 198.00 | 195.00 | 195.00 | 237,900 | 0 |
| 13-Apr-2022 | 196.00 | 198.00 | 195.00 | 196.00 | 65,200 | 0 |
| 12-Apr-2022 | 195.00 | 197.00 | 194.00 | 196.00 | 117,900 | 0 |
| 11-Apr-2022 | 195.00 | 197.00 | 193.00 | 195.00 | 166,300 | 0 |
| 08-Apr-2022 | 196.00 | 198.00 | 193.00 | 194.00 | 119,400 | 0 |
| 07-Apr-2022 | 196.00 | 198.00 | 193.00 | 194.00 | 101,100 | 0 |
| 06-Apr-2022 | 198.00 | 199.00 | 196.00 | 196.00 | 44,600 | 0 |
| 05-Apr-2022 | 196.00 | 199.00 | 196.00 | 196.00 | 97,100 | 0 |
| 04-Apr-2022 | 198.00 | 199.00 | 195.00 | 196.00 | 424,500 | 0 |
| 01-Apr-2022 | 200.00 | 200.00 | 196.00 | 199.00 | 61,800 | 0 |
| 31-Mar-2022 | 198.00 | 202.00 | 197.00 | 197.00 | 59,400 | 0 |
| 30-Mar-2022 | 195.00 | 200.00 | 195.00 | 199.00 | 70,700 | 0 |
| 29-Mar-2022 | 198.00 | 202.00 | 195.00 | 195.00 | 816,700 | 0 |
| 28-Mar-2022 | 204.00 | 210.00 | 198.00 | 198.00 | 861,500 | 0 |
| 25-Mar-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 109,700 | 0 |
| 24-Mar-2022 | 202.00 | 206.00 | 200.00 | 202.00 | 178,600 | 0 |
| 23-Mar-2022 | 199.00 | 206.00 | 199.00 | 206.00 | 367,900 | 0 |
| 22-Mar-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 207,100 | 0 |
| 21-Mar-2022 | 199.00 | 199.00 | 195.00 | 199.00 | 393,000 | 0 |
| 18-Mar-2022 | 197.00 | 198.00 | 193.00 | 195.00 | 420,500 | 0 |
| 17-Mar-2022 | 196.00 | 198.00 | 193.00 | 193.00 | 272,500 | 0 |
| 16-Mar-2022 | 199.00 | 200.00 | 193.00 | 196.00 | 358,900 | 0 |
| 15-Mar-2022 | 206.00 | 206.00 | 195.00 | 195.00 | 824,600 | 0 |
| 14-Mar-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 44,800 | 0 |
| 11-Mar-2022 | 206.00 | 212.00 | 206.00 | 208.00 | 83,500 | 0 |
| 10-Mar-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 117,700 | 0 |