| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 208.00 | 208.00 | 200.00 | 206.00 | 1,001,500 | 0 |
| 10-Aug-2022 | 202.00 | 206.00 | 202.00 | 206.00 | 1,001,500 | 0 |
| 09-Aug-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 1,023,500 | 0 |
| 08-Aug-2022 | 208.00 | 208.00 | 206.00 | 208.00 | 1,009,500 | 0 |
| 05-Aug-2022 | 208.00 | 210.00 | 199.00 | 208.00 | 1,000,800 | 0 |
| 04-Aug-2022 | 208.00 | 208.00 | 200.00 | 200.00 | 1,051,800 | 0 |
| 03-Aug-2022 | 212.00 | 212.00 | 208.00 | 208.00 | 1,000,000 | 0 |
| 02-Aug-2022 | 212.00 | 214.00 | 202.00 | 210.00 | 1,075,300 | 0 |
| 01-Aug-2022 | 216.00 | 218.00 | 212.00 | 214.00 | 1,010,800 | 0 |
| 29-Jul-2022 | 226.00 | 226.00 | 214.00 | 214.00 | 1,001,300 | 0 |
| 28-Jul-2022 | 212.00 | 218.00 | 210.00 | 214.00 | 1,083,200 | 0 |
| 27-Jul-2022 | 210.00 | 228.00 | 204.00 | 212.00 | 1,037,600 | 0 |
| 26-Jul-2022 | 206.00 | 210.00 | 200.00 | 208.00 | 1,032,300 | 0 |
| 25-Jul-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 1,006,300 | 0 |
| 22-Jul-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 1,050,500 | 0 |
| 21-Jul-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 1,020,000 | 0 |
| 20-Jul-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 1,000,000 | 0 |
| 19-Jul-2022 | 210.00 | 210.00 | 200.00 | 208.00 | 1,002,600 | 0 |
| 18-Jul-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 1,005,900 | 0 |
| 15-Jul-2022 | 206.00 | 210.00 | 206.00 | 210.00 | 1,000,400 | 0 |
| 14-Jul-2022 | 212.00 | 216.00 | 206.00 | 206.00 | 1,026,400 | 0 |
| 13-Jul-2022 | 214.00 | 218.00 | 212.00 | 214.00 | 1,000,000 | 0 |
| 12-Jul-2022 | 214.00 | 226.00 | 206.00 | 214.00 | 1,001,500 | 0 |
| 11-Jul-2022 | 216.00 | 216.00 | 212.00 | 214.00 | 1,000,300 | 0 |
| 08-Jul-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 1,002,700 | 0 |
| 07-Jul-2022 | 218.00 | 218.00 | 210.00 | 218.00 | 1,030,900 | 0 |
| 06-Jul-2022 | 208.00 | 220.00 | 206.00 | 220.00 | 1,288,000 | 0 |
| 05-Jul-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,000,000 | 0 |
| 04-Jul-2022 | 206.00 | 208.00 | 198.00 | 206.00 | 1,009,700 | 0 |
| 01-Jul-2022 | 210.00 | 212.00 | 200.00 | 206.00 | 1,066,200 | 0 |
| 30-Jun-2022 | 210.00 | 220.00 | 208.00 | 210.00 | 1,094,100 | 0 |
| 29-Jun-2022 | 212.00 | 214.00 | 200.00 | 208.00 | 1,063,400 | 0 |
| 28-Jun-2022 | 210.00 | 226.00 | 204.00 | 212.00 | 1,045,300 | 0 |
| 27-Jun-2022 | 210.00 | 216.00 | 210.00 | 210.00 | 1,067,800 | 0 |
| 24-Jun-2022 | 214.00 | 214.00 | 208.00 | 210.00 | 922,600 | 0 |
| 23-Jun-2022 | 218.00 | 218.00 | 212.00 | 218.00 | 1,025,800 | 0 |
| 22-Jun-2022 | 212.00 | 222.00 | 204.00 | 218.00 | 1,072,800 | 0 |
| 21-Jun-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 1,005,100 | 0 |
| 20-Jun-2022 | 224.00 | 224.00 | 210.00 | 216.00 | 1,024,000 | 0 |
| 17-Jun-2022 | 230.00 | 230.00 | 218.00 | 220.00 | 1,021,500 | 0 |
| 16-Jun-2022 | 232.00 | 232.00 | 216.00 | 230.00 | 1,096,100 | 0 |
| 15-Jun-2022 | 240.00 | 240.00 | 212.00 | 230.00 | 1,092,900 | 0 |
| 14-Jun-2022 | 222.00 | 226.00 | 210.00 | 226.00 | 1,022,800 | 0 |
| 13-Jun-2022 | 224.00 | 226.00 | 220.00 | 224.00 | 1,039,700 | 0 |
| 10-Jun-2022 | 228.00 | 228.00 | 210.00 | 228.00 | 1,078,200 | 0 |
| 09-Jun-2022 | 220.00 | 220.00 | 208.00 | 220.00 | 963,000 | 0 |
| 08-Jun-2022 | 216.00 | 222.00 | 216.00 | 220.00 | 866,700 | 0 |
| 07-Jun-2022 | 222.00 | 222.00 | 218.00 | 220.00 | 1,014,900 | 0 |
| 06-Jun-2022 | 218.00 | 230.00 | 214.00 | 224.00 | 989,100 | 0 |
| 03-Jun-2022 | 232.00 | 232.00 | 218.00 | 218.00 | 926,500 | 0 |
| 02-Jun-2022 | 226.00 | 240.00 | 218.00 | 234.00 | 1,238,900 | 0 |
| 31-May-2022 | 220.00 | 246.00 | 220.00 | 228.00 | 1,279,000 | 0 |
| 30-May-2022 | 214.00 | 236.00 | 214.00 | 230.00 | 1,031,500 | 0 |
| 27-May-2022 | 210.00 | 242.00 | 210.00 | 224.00 | 997,100 | 0 |
| 25-May-2022 | 242.00 | 246.00 | 210.00 | 224.00 | 994,400 | 0 |
| 24-May-2022 | 232.00 | 236.00 | 222.00 | 222.00 | 1,122,100 | 0 |
| 23-May-2022 | 242.00 | 242.00 | 220.00 | 230.00 | 957,700 | 0 |
| 20-May-2022 | 234.00 | 234.00 | 226.00 | 232.00 | 1,001,600 | 0 |
| 19-May-2022 | 228.00 | 244.00 | 216.00 | 236.00 | 1,019,600 | 0 |
| 18-May-2022 | 230.00 | 230.00 | 218.00 | 226.00 | 1,056,800 | 0 |
| 17-May-2022 | 220.00 | 232.00 | 220.00 | 230.00 | 1,017,500 | 0 |
| 13-May-2022 | 210.00 | 224.00 | 210.00 | 220.00 | 1,007,100 | 0 |
| 12-May-2022 | 220.00 | 246.00 | 208.00 | 220.00 | 1,026,000 | 0 |
| 11-May-2022 | 218.00 | 218.00 | 216.00 | 218.00 | 1,015,300 | 0 |
| 10-May-2022 | 236.00 | 236.00 | 222.00 | 222.00 | 1,066,000 | 0 |
| 09-May-2022 | 248.00 | 248.00 | 216.00 | 238.00 | 1,188,100 | 0 |
| 28-Apr-2022 | 234.00 | 238.00 | 232.00 | 232.00 | 1,035,100 | 0 |
| 27-Apr-2022 | 232.00 | 236.00 | 222.00 | 234.00 | 1,047,100 | 0 |
| 26-Apr-2022 | 224.00 | 236.00 | 224.00 | 230.00 | 1,036,300 | 0 |
| 25-Apr-2022 | 236.00 | 236.00 | 224.00 | 224.00 | 600 | 0 |
| 22-Apr-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 200 | 0 |
| 21-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | 0 |
| 20-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | 0 |
| 19-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 0 | 0 |
| 18-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 1,200 | 0 |
| 14-Apr-2022 | 220.00 | 236.00 | 220.00 | 236.00 | 1,100 | 0 |
| 13-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 100 | 0 |
| 12-Apr-2022 | 234.00 | 240.00 | 220.00 | 240.00 | 423,500 | 0 |
| 11-Apr-2022 | 226.00 | 240.00 | 226.00 | 234.00 | 23,400 | 0 |
| 08-Apr-2022 | 246.00 | 246.00 | 230.00 | 242.00 | 75,600 | 0 |
| 07-Apr-2022 | 226.00 | 248.00 | 222.00 | 246.00 | 157,100 | 0 |
| 06-Apr-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 2,400 | 0 |
| 05-Apr-2022 | 216.00 | 230.00 | 216.00 | 228.00 | 159,300 | 0 |
| 04-Apr-2022 | 234.00 | 234.00 | 220.00 | 228.00 | 66,600 | 0 |
| 01-Apr-2022 | 212.00 | 230.00 | 210.00 | 230.00 | 888,000 | 0 |
| 31-Mar-2022 | 222.00 | 222.00 | 210.00 | 210.00 | 1,648,600 | 0 |
| 30-Mar-2022 | 197.00 | 234.00 | 197.00 | 222.00 | 2,818,100 | 0 |
| 29-Mar-2022 | 199.00 | 199.00 | 197.00 | 197.00 | 1,065,400 | 0 |
| 28-Mar-2022 | 198.00 | 199.00 | 198.00 | 198.00 | 1,018,500 | 0 |
| 25-Mar-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 1,024,100 | 0 |
| 24-Mar-2022 | 198.00 | 199.00 | 198.00 | 199.00 | 1,071,800 | 0 |
| 23-Mar-2022 | 199.00 | 200.00 | 198.00 | 200.00 | 1,059,900 | 0 |
| 22-Mar-2022 | 198.00 | 208.00 | 198.00 | 200.00 | 1,158,100 | 0 |
| 21-Mar-2022 | 198.00 | 208.00 | 197.00 | 200.00 | 1,129,300 | 0 |
| 18-Mar-2022 | 198.00 | 218.00 | 197.00 | 200.00 | 1,125,600 | 0 |
| 17-Mar-2022 | 199.00 | 199.00 | 197.00 | 197.00 | 1,029,800 | 0 |
| 16-Mar-2022 | 196.00 | 199.00 | 196.00 | 198.00 | 1,221,500 | 0 |
| 15-Mar-2022 | 197.00 | 232.00 | 196.00 | 196.00 | 1,429,900 | 0 |
| 14-Mar-2022 | 200.00 | 200.00 | 192.00 | 197.00 | 1,129,900 | 0 |
| 11-Mar-2022 | 208.00 | 210.00 | 195.00 | 200.00 | 1,295,100 | 0 |