| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 10-Aug-2022 | 194.50 | 196.00 | 194.50 | 196.00 | 2,000 | 0 |
| 09-Aug-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 1,000 | 0 |
| 08-Aug-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 05-Aug-2022 | 197.00 | 201.00 | 197.00 | 201.00 | 17,000 | 0 |
| 04-Aug-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 0 | 0 |
| 03-Aug-2022 | 203.00 | 203.00 | 200.00 | 200.00 | 2,000 | 0 |
| 02-Aug-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 3,000 | 0 |
| 01-Aug-2022 | 200.00 | 207.00 | 200.00 | 207.00 | 2,000 | 0 |
| 29-Jul-2022 | 205.00 | 205.00 | 205.00 | 205.00 | 5,000 | 0 |
| 28-Jul-2022 | 201.00 | 205.00 | 200.00 | 205.00 | 33,000 | 0 |
| 27-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 26-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 25-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 22-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 21-Jul-2022 | 195.00 | 201.00 | 195.00 | 201.00 | 32,000 | 0 |
| 20-Jul-2022 | 199.50 | 199.50 | 199.50 | 199.50 | 1,000 | 0 |
| 19-Jul-2022 | 199.00 | 199.00 | 195.50 | 195.50 | 4,000 | 0 |
| 18-Jul-2022 | 194.00 | 199.00 | 194.00 | 199.00 | 26,000 | 0 |
| 15-Jul-2022 | 193.00 | 198.00 | 193.00 | 198.00 | 28,000 | 0 |
| 14-Jul-2022 | 191.00 | 191.00 | 190.00 | 190.00 | 7,000 | 0 |
| 13-Jul-2022 | 201.00 | 201.00 | 201.00 | 201.00 | 0 | 0 |
| 12-Jul-2022 | 197.50 | 201.00 | 196.00 | 201.00 | 25,000 | 0 |
| 11-Jul-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 0 | 0 |
| 08-Jul-2022 | 197.50 | 197.50 | 197.50 | 197.50 | 3,000 | 0 |
| 07-Jul-2022 | 197.50 | 198.50 | 197.50 | 197.50 | 3,000 | 0 |
| 06-Jul-2022 | 198.50 | 198.50 | 198.50 | 198.50 | 1,000 | 0 |
| 05-Jul-2022 | 198.00 | 201.00 | 187.00 | 201.00 | 28,000 | 0 |
| 04-Jul-2022 | 194.00 | 199.00 | 185.50 | 189.50 | 48,000 | 0 |
| 01-Jul-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 1,000 | 0 |
| 30-Jun-2022 | 198.00 | 203.00 | 198.00 | 199.00 | 11,000 | 0 |
| 29-Jun-2022 | 200.00 | 203.00 | 195.00 | 197.50 | 30,000 | 0 |
| 28-Jun-2022 | 200.00 | 202.00 | 200.00 | 200.00 | 26,000 | 0 |
| 27-Jun-2022 | 199.00 | 200.00 | 199.00 | 200.00 | 95,000 | 0 |
| 24-Jun-2022 | 191.00 | 191.00 | 191.00 | 191.00 | 0 | 0 |
| 23-Jun-2022 | 199.00 | 199.00 | 191.00 | 191.00 | 4,000 | 0 |
| 22-Jun-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 1,000 | 0 |
| 21-Jun-2022 | 183.00 | 203.00 | 183.00 | 203.00 | 10,000 | 0 |
| 20-Jun-2022 | 195.50 | 195.50 | 195.50 | 195.50 | 1,000 | 0 |
| 17-Jun-2022 | 197.00 | 197.00 | 195.50 | 195.50 | 5,000 | 0 |
| 16-Jun-2022 | 197.00 | 197.00 | 197.00 | 197.00 | 1,000 | 0 |
| 15-Jun-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | 0 |
| 14-Jun-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 1,000 | 0 |
| 13-Jun-2022 | 198.50 | 198.50 | 187.00 | 197.50 | 67,000 | 0 |
| 10-Jun-2022 | 199.00 | 199.00 | 198.50 | 198.50 | 8,000 | 0 |
| 09-Jun-2022 | 198.50 | 198.50 | 198.50 | 198.50 | 0 | 0 |
| 08-Jun-2022 | 218.00 | 218.00 | 193.50 | 198.50 | 90,000 | 0 |
| 07-Jun-2022 | 215.00 | 220.00 | 208.00 | 208.00 | 34,000 | 0 |
| 06-Jun-2022 | 212.00 | 222.00 | 205.00 | 215.00 | 123,000 | 0 |
| 03-Jun-2022 | 209.00 | 216.00 | 209.00 | 212.00 | 22,000 | 0 |
| 02-Jun-2022 | 202.00 | 209.00 | 202.00 | 209.00 | 37,000 | 0 |
| 31-May-2022 | 203.00 | 209.00 | 201.00 | 201.00 | 71,000 | 0 |
| 30-May-2022 | 204.00 | 215.00 | 190.00 | 213.00 | 91,000 | 0 |
| 27-May-2022 | 200.00 | 203.00 | 199.00 | 202.00 | 526,000 | 0 |
| 25-May-2022 | 197.00 | 219.00 | 193.00 | 193.00 | 40,000 | 0 |
| 24-May-2022 | 209.00 | 209.00 | 203.00 | 207.00 | 3,000 | 0 |
| 23-May-2022 | 210.00 | 211.00 | 206.00 | 209.00 | 6,000 | 0 |
| 20-May-2022 | 209.00 | 209.00 | 209.00 | 209.00 | 2,000 | 0 |
| 19-May-2022 | 219.00 | 220.00 | 208.00 | 211.00 | 9,000 | 0 |
| 18-May-2022 | 203.00 | 220.00 | 203.00 | 220.00 | 19,000 | 0 |
| 17-May-2022 | 196.00 | 218.00 | 195.00 | 203.00 | 88,000 | 0 |
| 13-May-2022 | 200.00 | 203.00 | 186.50 | 196.00 | 16,000 | 0 |
| 12-May-2022 | 215.00 | 215.00 | 200.00 | 200.00 | 27,000 | 0 |
| 11-May-2022 | 225.00 | 269.00 | 208.00 | 215.00 | 76,000 | 0 |
| 10-May-2022 | 201.00 | 225.00 | 186.50 | 216.00 | 245,000 | 0 |
| 09-May-2022 | 211.00 | 211.00 | 197.00 | 197.00 | 8,000 | 0 |
| 28-Apr-2022 | 213.00 | 214.00 | 211.00 | 211.00 | 22,000 | 0 |
| 27-Apr-2022 | 210.00 | 227.00 | 206.00 | 214.00 | 45,000 | 0 |
| 26-Apr-2022 | 210.00 | 228.00 | 208.00 | 210.00 | 47,000 | 0 |
| 25-Apr-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 10,000 | 0 |
| 22-Apr-2022 | 200.00 | 206.00 | 200.00 | 206.00 | 15,000 | 0 |
| 21-Apr-2022 | 210.00 | 214.00 | 196.50 | 200.00 | 47,000 | 0 |
| 20-Apr-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 2,000 | 0 |
| 19-Apr-2022 | 211.00 | 211.00 | 204.00 | 204.00 | 27,000 | 0 |
| 18-Apr-2022 | 210.00 | 213.00 | 205.00 | 212.00 | 25,000 | 0 |
| 14-Apr-2022 | 209.00 | 210.00 | 209.00 | 210.00 | 6,000 | 0 |
| 13-Apr-2022 | 206.00 | 209.00 | 204.00 | 209.00 | 31,000 | 0 |
| 12-Apr-2022 | 207.00 | 213.00 | 205.00 | 207.00 | 164,000 | 0 |
| 11-Apr-2022 | 213.00 | 213.00 | 211.00 | 212.00 | 39,000 | 0 |
| 08-Apr-2022 | 214.00 | 214.00 | 213.00 | 213.00 | 22,000 | 0 |
| 07-Apr-2022 | 215.00 | 215.00 | 215.00 | 215.00 | 2,000 | 0 |
| 06-Apr-2022 | 215.00 | 216.00 | 214.00 | 216.00 | 32,000 | 0 |
| 05-Apr-2022 | 215.00 | 217.00 | 214.00 | 214.00 | 90,000 | 0 |
| 04-Apr-2022 | 217.00 | 217.00 | 214.00 | 216.00 | 159,000 | 0 |
| 01-Apr-2022 | 206.00 | 229.00 | 206.00 | 211.00 | 379,000 | 0 |
| 31-Mar-2022 | 215.00 | 216.00 | 205.00 | 205.00 | 268,000 | 0 |
| 30-Mar-2022 | 216.00 | 218.00 | 210.00 | 215.00 | 91,000 | 0 |
| 29-Mar-2022 | 229.00 | 229.00 | 216.00 | 216.00 | 60,000 | 0 |
| 28-Mar-2022 | 217.00 | 232.00 | 217.00 | 220.00 | 59,000 | 0 |
| 25-Mar-2022 | 227.00 | 233.00 | 227.00 | 233.00 | 70,000 | 0 |
| 24-Mar-2022 | 234.00 | 234.00 | 216.00 | 229.00 | 107,000 | 0 |
| 23-Mar-2022 | 230.00 | 230.00 | 228.00 | 228.00 | 10,000 | 0 |
| 22-Mar-2022 | 233.00 | 233.00 | 231.00 | 231.00 | 4,000 | 0 |
| 21-Mar-2022 | 215.00 | 235.00 | 215.00 | 233.00 | 145,000 | 0 |
| 18-Mar-2022 | 216.00 | 228.00 | 216.00 | 228.00 | 10,000 | 0 |
| 17-Mar-2022 | 236.00 | 240.00 | 215.00 | 215.00 | 48,000 | 0 |
| 16-Mar-2022 | 234.00 | 234.00 | 229.00 | 229.00 | 3,000 | 0 |
| 15-Mar-2022 | 242.00 | 242.00 | 227.00 | 227.00 | 15,000 | 0 |
| 14-Mar-2022 | 221.00 | 250.00 | 221.00 | 242.00 | 34,000 | 0 |
| 11-Mar-2022 | 240.00 | 244.00 | 220.00 | 221.00 | 90,000 | 0 |