| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 182.00 | 183.00 | 177.00 | 180.00 | 105,000 | 0 |
| 09-Aug-2022 | 181.00 | 184.00 | 180.00 | 180.00 | 113,000 | 0 |
| 08-Aug-2022 | 182.00 | 184.00 | 180.00 | 181.00 | 68,700 | 0 |
| 05-Aug-2022 | 183.00 | 185.00 | 180.00 | 182.00 | 138,400 | 0 |
| 04-Aug-2022 | 184.00 | 184.00 | 183.00 | 183.00 | 40,100 | 0 |
| 03-Aug-2022 | 182.00 | 185.00 | 182.00 | 184.00 | 51,200 | 0 |
| 02-Aug-2022 | 184.00 | 187.00 | 181.00 | 182.00 | 166,600 | 0 |
| 01-Aug-2022 | 186.00 | 187.00 | 180.00 | 184.00 | 87,300 | 0 |
| 29-Jul-2022 | 185.00 | 190.00 | 181.00 | 186.00 | 143,800 | 0 |
| 28-Jul-2022 | 180.00 | 185.00 | 180.00 | 185.00 | 151,200 | 0 |
| 27-Jul-2022 | 182.00 | 183.00 | 179.00 | 181.00 | 158,600 | 0 |
| 26-Jul-2022 | 182.00 | 182.00 | 178.00 | 182.00 | 178,100 | 0 |
| 25-Jul-2022 | 183.00 | 185.00 | 177.00 | 182.00 | 179,700 | 0 |
| 22-Jul-2022 | 183.00 | 186.00 | 179.00 | 184.00 | 57,400 | 0 |
| 21-Jul-2022 | 185.00 | 185.00 | 180.00 | 183.00 | 135,100 | 0 |
| 20-Jul-2022 | 183.00 | 186.00 | 181.00 | 185.00 | 336,600 | 0 |
| 19-Jul-2022 | 179.00 | 185.00 | 179.00 | 182.00 | 83,900 | 0 |
| 18-Jul-2022 | 181.00 | 184.00 | 178.00 | 182.00 | 33,000 | 0 |
| 15-Jul-2022 | 177.00 | 181.00 | 176.00 | 181.00 | 32,900 | 0 |
| 14-Jul-2022 | 183.00 | 183.00 | 179.00 | 181.00 | 42,700 | 0 |
| 13-Jul-2022 | 181.00 | 184.00 | 178.00 | 183.00 | 231,400 | 0 |
| 12-Jul-2022 | 180.00 | 181.00 | 178.00 | 181.00 | 41,500 | 0 |
| 11-Jul-2022 | 182.00 | 182.00 | 179.00 | 181.00 | 56,300 | 0 |
| 08-Jul-2022 | 182.00 | 182.00 | 178.00 | 182.00 | 8,400 | 0 |
| 07-Jul-2022 | 180.00 | 182.00 | 176.00 | 182.00 | 54,300 | 0 |
| 06-Jul-2022 | 179.00 | 182.00 | 173.00 | 180.00 | 71,800 | 0 |
| 05-Jul-2022 | 181.00 | 181.00 | 174.00 | 180.00 | 41,700 | 0 |
| 04-Jul-2022 | 175.00 | 182.00 | 174.00 | 181.00 | 186,100 | 0 |
| 01-Jul-2022 | 175.00 | 183.00 | 175.00 | 175.00 | 77,300 | 0 |
| 30-Jun-2022 | 176.00 | 176.00 | 173.00 | 175.00 | 277,500 | 0 |
| 29-Jun-2022 | 174.00 | 177.00 | 172.00 | 175.00 | 236,000 | 0 |
| 28-Jun-2022 | 174.00 | 178.00 | 173.00 | 174.00 | 375,300 | 0 |
| 27-Jun-2022 | 181.00 | 184.00 | 174.00 | 174.00 | 1,351,400 | 0 |
| 24-Jun-2022 | 182.00 | 185.00 | 181.00 | 182.00 | 114,000 | 0 |
| 23-Jun-2022 | 184.00 | 188.00 | 175.00 | 182.00 | 337,800 | 0 |
| 22-Jun-2022 | 188.00 | 188.00 | 182.00 | 184.00 | 113,900 | 0 |
| 21-Jun-2022 | 186.00 | 188.00 | 184.00 | 188.00 | 56,800 | 0 |
| 20-Jun-2022 | 182.00 | 186.00 | 182.00 | 186.00 | 33,700 | 0 |
| 17-Jun-2022 | 186.00 | 186.00 | 182.00 | 182.00 | 250,600 | 0 |
| 16-Jun-2022 | 186.00 | 187.00 | 182.00 | 186.00 | 72,400 | 0 |
| 15-Jun-2022 | 182.00 | 188.00 | 182.00 | 186.00 | 151,400 | 0 |
| 14-Jun-2022 | 182.00 | 182.00 | 180.00 | 181.00 | 123,900 | 0 |
| 13-Jun-2022 | 189.00 | 189.00 | 177.00 | 182.00 | 251,900 | 0 |
| 10-Jun-2022 | 188.00 | 189.00 | 184.00 | 184.00 | 122,800 | 0 |
| 09-Jun-2022 | 190.00 | 190.00 | 186.00 | 188.00 | 77,800 | 0 |
| 08-Jun-2022 | 189.00 | 189.00 | 185.00 | 189.00 | 155,800 | 0 |
| 07-Jun-2022 | 186.00 | 190.00 | 182.00 | 189.00 | 355,300 | 0 |
| 06-Jun-2022 | 192.00 | 192.00 | 186.00 | 188.00 | 167,400 | 0 |
| 03-Jun-2022 | 192.00 | 195.00 | 190.00 | 192.00 | 137,900 | 0 |
| 02-Jun-2022 | 194.00 | 196.00 | 190.00 | 192.00 | 303,800 | 0 |
| 31-May-2022 | 191.00 | 196.00 | 191.00 | 194.00 | 171,100 | 0 |
| 30-May-2022 | 195.00 | 195.00 | 190.00 | 191.00 | 202,200 | 0 |
| 27-May-2022 | 192.00 | 196.00 | 180.00 | 194.00 | 315,700 | 0 |
| 25-May-2022 | 190.00 | 197.00 | 187.00 | 192.00 | 262,200 | 0 |
| 24-May-2022 | 188.00 | 192.00 | 183.00 | 190.00 | 129,200 | 0 |
| 23-May-2022 | 188.00 | 190.00 | 182.00 | 187.00 | 95,600 | 0 |
| 20-May-2022 | 183.00 | 192.00 | 183.00 | 188.00 | 186,100 | 0 |
| 19-May-2022 | 184.00 | 184.00 | 181.00 | 183.00 | 43,000 | 0 |
| 18-May-2022 | 181.00 | 188.00 | 181.00 | 184.00 | 178,400 | 0 |
| 17-May-2022 | 176.00 | 188.00 | 176.00 | 181.00 | 95,900 | 0 |
| 13-May-2022 | 181.00 | 192.00 | 175.00 | 176.00 | 476,100 | 0 |
| 12-May-2022 | 189.00 | 189.00 | 183.00 | 183.00 | 114,200 | 0 |
| 11-May-2022 | 185.00 | 191.00 | 185.00 | 189.00 | 342,600 | 0 |
| 10-May-2022 | 181.00 | 189.00 | 176.00 | 185.00 | 855,700 | 0 |
| 09-May-2022 | 194.00 | 195.00 | 181.00 | 181.00 | 1,398,400 | 0 |
| 28-Apr-2022 | 196.00 | 196.00 | 190.00 | 194.00 | 273,900 | 0 |
| 27-Apr-2022 | 196.00 | 199.00 | 194.00 | 194.00 | 92,000 | 0 |
| 26-Apr-2022 | 198.00 | 198.00 | 194.00 | 196.00 | 199,700 | 0 |
| 25-Apr-2022 | 199.00 | 202.00 | 196.00 | 196.00 | 260,800 | 0 |
| 22-Apr-2022 | 206.00 | 210.00 | 197.00 | 199.00 | 447,000 | 0 |
| 21-Apr-2022 | 202.00 | 218.00 | 198.00 | 202.00 | 1,631,200 | 0 |
| 20-Apr-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 265,000 | 0 |
| 19-Apr-2022 | 202.00 | 208.00 | 200.00 | 202.00 | 290,000 | 0 |
| 18-Apr-2022 | 199.00 | 208.00 | 199.00 | 200.00 | 503,100 | 0 |
| 14-Apr-2022 | 194.00 | 208.00 | 193.00 | 200.00 | 798,500 | 0 |
| 13-Apr-2022 | 204.00 | 204.00 | 190.00 | 193.00 | 1,920,100 | 0 |
| 12-Apr-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 1,087,900 | 0 |
| 11-Apr-2022 | 218.00 | 222.00 | 214.00 | 218.00 | 529,800 | 0 |
| 08-Apr-2022 | 218.00 | 222.00 | 216.00 | 218.00 | 369,800 | 0 |
| 07-Apr-2022 | 218.00 | 224.00 | 216.00 | 218.00 | 1,203,400 | 0 |
| 06-Apr-2022 | 222.00 | 224.00 | 216.00 | 216.00 | 637,500 | 0 |
| 05-Apr-2022 | 218.00 | 230.00 | 214.00 | 222.00 | 1,018,900 | 0 |
| 04-Apr-2022 | 220.00 | 222.00 | 216.00 | 218.00 | 288,800 | 0 |
| 01-Apr-2022 | 220.00 | 228.00 | 218.00 | 218.00 | 744,500 | 0 |
| 31-Mar-2022 | 218.00 | 232.00 | 216.00 | 220.00 | 901,400 | 0 |
| 30-Mar-2022 | 236.00 | 236.00 | 214.00 | 216.00 | 1,287,000 | 0 |
| 29-Mar-2022 | 220.00 | 226.00 | 218.00 | 226.00 | 1,895,100 | 0 |
| 28-Mar-2022 | 230.00 | 230.00 | 220.00 | 220.00 | 2,651,000 | 0 |
| 25-Mar-2022 | 220.00 | 238.00 | 216.00 | 220.00 | 5,916,800 | 0 |
| 24-Mar-2022 | 222.00 | 224.00 | 216.00 | 218.00 | 340,600 | 0 |
| 23-Mar-2022 | 222.00 | 224.00 | 216.00 | 222.00 | 282,700 | 0 |
| 22-Mar-2022 | 222.00 | 226.00 | 210.00 | 220.00 | 571,200 | 0 |
| 21-Mar-2022 | 218.00 | 226.00 | 212.00 | 220.00 | 1,264,700 | 0 |
| 18-Mar-2022 | 220.00 | 230.00 | 218.00 | 218.00 | 1,369,700 | 0 |
| 17-Mar-2022 | 226.00 | 232.00 | 218.00 | 220.00 | 1,390,500 | 0 |
| 16-Mar-2022 | 240.00 | 244.00 | 224.00 | 224.00 | 2,391,000 | 0 |
| 15-Mar-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 2,534,100 | 0 |
| 14-Mar-2022 | 258.00 | 260.00 | 244.00 | 256.00 | 1,515,000 | 0 |
| 11-Mar-2022 | 274.00 | 274.00 | 258.00 | 258.00 | 3,328,200 | 0 |
| 10-Mar-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 439,500 | 0 |