| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 372.00 | 376.00 | 370.00 | 374.00 | 570,700 | 0 |
| 10-Aug-2022 | 368.00 | 370.00 | 368.00 | 370.00 | 127,300 | 0 |
| 09-Aug-2022 | 368.00 | 372.00 | 368.00 | 370.00 | 155,500 | 0 |
| 08-Aug-2022 | 372.00 | 374.00 | 370.00 | 372.00 | 222,100 | 0 |
| 05-Aug-2022 | 368.00 | 370.00 | 364.00 | 370.00 | 266,100 | 0 |
| 04-Aug-2022 | 366.00 | 368.00 | 364.00 | 366.00 | 153,600 | 0 |
| 03-Aug-2022 | 368.00 | 368.00 | 362.00 | 366.00 | 456,400 | 0 |
| 02-Aug-2022 | 366.00 | 370.00 | 362.00 | 368.00 | 564,900 | 0 |
| 01-Aug-2022 | 378.00 | 378.00 | 366.00 | 366.00 | 1,439,800 | 0 |
| 29-Jul-2022 | 376.00 | 382.00 | 374.00 | 376.00 | 2,054,700 | 0 |
| 28-Jul-2022 | 376.00 | 380.00 | 368.00 | 376.00 | 441,800 | 0 |
| 27-Jul-2022 | 382.00 | 382.00 | 370.00 | 370.00 | 1,108,200 | 0 |
| 26-Jul-2022 | 368.00 | 382.00 | 368.00 | 378.00 | 4,154,900 | 0 |
| 25-Jul-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 415,800 | 0 |
| 22-Jul-2022 | 362.00 | 370.00 | 362.00 | 364.00 | 121,500 | 0 |
| 21-Jul-2022 | 368.00 | 370.00 | 362.00 | 362.00 | 754,300 | 0 |
| 20-Jul-2022 | 370.00 | 370.00 | 368.00 | 370.00 | 109,100 | 0 |
| 19-Jul-2022 | 366.00 | 370.00 | 360.00 | 368.00 | 1,276,400 | 0 |
| 18-Jul-2022 | 370.00 | 370.00 | 364.00 | 366.00 | 1,728,400 | 0 |
| 15-Jul-2022 | 370.00 | 380.00 | 366.00 | 370.00 | 1,750,200 | 0 |
| 14-Jul-2022 | 370.00 | 378.00 | 368.00 | 368.00 | 833,900 | 0 |
| 13-Jul-2022 | 376.00 | 376.00 | 368.00 | 368.00 | 1,335,600 | 0 |
| 12-Jul-2022 | 376.00 | 380.00 | 368.00 | 376.00 | 2,829,900 | 0 |
| 11-Jul-2022 | 378.00 | 380.00 | 370.00 | 376.00 | 1,229,400 | 0 |
| 08-Jul-2022 | 374.00 | 378.00 | 368.00 | 376.00 | 1,871,100 | 0 |
| 07-Jul-2022 | 368.00 | 374.00 | 368.00 | 372.00 | 174,500 | 0 |
| 06-Jul-2022 | 364.00 | 368.00 | 360.00 | 368.00 | 774,200 | 0 |
| 05-Jul-2022 | 360.00 | 368.00 | 360.00 | 366.00 | 35,900 | 0 |
| 04-Jul-2022 | 370.00 | 374.00 | 358.00 | 358.00 | 941,500 | 0 |
| 01-Jul-2022 | 390.00 | 390.00 | 366.00 | 366.00 | 3,478,300 | 0 |
| 30-Jun-2022 | 372.00 | 390.00 | 368.00 | 390.00 | 3,396,300 | 0 |
| 29-Jun-2022 | 366.00 | 372.00 | 362.00 | 370.00 | 3,424,900 | 0 |
| 28-Jun-2022 | 372.00 | 374.00 | 364.00 | 366.00 | 2,510,300 | 0 |
| 27-Jun-2022 | 376.00 | 380.00 | 368.00 | 374.00 | 3,420,100 | 0 |
| 24-Jun-2022 | 366.00 | 376.00 | 362.00 | 376.00 | 1,225,500 | 0 |
| 23-Jun-2022 | 358.00 | 366.00 | 346.00 | 366.00 | 2,159,700 | 0 |
| 22-Jun-2022 | 350.00 | 360.00 | 344.00 | 358.00 | 2,458,000 | 0 |
| 21-Jun-2022 | 344.00 | 350.00 | 344.00 | 348.00 | 48,100 | 0 |
| 20-Jun-2022 | 346.00 | 348.00 | 340.00 | 344.00 | 1,000,000 | 0 |
| 17-Jun-2022 | 362.00 | 362.00 | 348.00 | 348.00 | 2,793,500 | 0 |
| 16-Jun-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 1,283,200 | 0 |
| 15-Jun-2022 | 368.00 | 374.00 | 358.00 | 358.00 | 2,556,300 | 0 |
| 14-Jun-2022 | 368.00 | 372.00 | 366.00 | 370.00 | 378,600 | 0 |
| 13-Jun-2022 | 376.00 | 376.00 | 370.00 | 374.00 | 791,300 | 0 |
| 10-Jun-2022 | 392.00 | 392.00 | 380.00 | 380.00 | 1,275,400 | 0 |
| 09-Jun-2022 | 396.00 | 398.00 | 392.00 | 392.00 | 688,600 | 0 |
| 08-Jun-2022 | 392.00 | 398.00 | 392.00 | 396.00 | 2,542,000 | 0 |
| 07-Jun-2022 | 390.00 | 396.00 | 386.00 | 392.00 | 3,615,400 | 0 |
| 06-Jun-2022 | 390.00 | 394.00 | 386.00 | 390.00 | 3,211,600 | 0 |
| 03-Jun-2022 | 386.00 | 392.00 | 384.00 | 388.00 | 5,082,500 | 0 |
| 02-Jun-2022 | 380.00 | 386.00 | 380.00 | 382.00 | 4,864,900 | 0 |
| 31-May-2022 | 384.00 | 386.00 | 380.00 | 384.00 | 1,967,900 | 0 |
| 30-May-2022 | 378.00 | 382.00 | 378.00 | 382.00 | 1,616,500 | 0 |
| 27-May-2022 | 380.00 | 380.00 | 374.00 | 376.00 | 2,121,300 | 0 |
| 25-May-2022 | 360.00 | 374.00 | 360.00 | 374.00 | 4,075,500 | 0 |
| 24-May-2022 | 366.00 | 368.00 | 360.00 | 360.00 | 749,000 | 0 |
| 23-May-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 479,400 | 0 |
| 20-May-2022 | 368.00 | 368.00 | 364.00 | 368.00 | 764,100 | 0 |
| 19-May-2022 | 362.00 | 370.00 | 362.00 | 368.00 | 2,184,800 | 0 |
| 18-May-2022 | 370.00 | 372.00 | 362.00 | 366.00 | 2,817,400 | 0 |
| 17-May-2022 | 372.00 | 374.00 | 370.00 | 370.00 | 2,044,100 | 0 |
| 13-May-2022 | 372.00 | 378.00 | 370.00 | 376.00 | 2,703,900 | 0 |
| 12-May-2022 | 372.00 | 376.00 | 370.00 | 374.00 | 3,061,400 | 0 |
| 11-May-2022 | 368.00 | 376.00 | 366.00 | 376.00 | 2,661,100 | 0 |
| 10-May-2022 | 370.00 | 374.00 | 360.00 | 370.00 | 5,306,100 | 0 |
| 09-May-2022 | 378.00 | 378.00 | 370.00 | 370.00 | 1,471,400 | 0 |
| 28-Apr-2022 | 386.00 | 386.00 | 376.00 | 378.00 | 2,722,600 | 0 |
| 27-Apr-2022 | 378.00 | 386.00 | 374.00 | 386.00 | 2,092,300 | 0 |
| 26-Apr-2022 | 382.00 | 382.00 | 376.00 | 380.00 | 1,917,800 | 0 |
| 25-Apr-2022 | 380.00 | 382.00 | 374.00 | 382.00 | 2,314,300 | 0 |
| 22-Apr-2022 | 388.00 | 392.00 | 380.00 | 380.00 | 3,095,500 | 0 |
| 21-Apr-2022 | 382.00 | 386.00 | 378.00 | 386.00 | 2,148,200 | 0 |
| 20-Apr-2022 | 380.00 | 382.00 | 374.00 | 382.00 | 1,417,300 | 0 |
| 19-Apr-2022 | 370.00 | 380.00 | 366.00 | 380.00 | 1,896,100 | 0 |
| 18-Apr-2022 | 374.00 | 382.00 | 370.00 | 370.00 | 2,771,000 | 0 |
| 14-Apr-2022 | 394.00 | 398.00 | 374.00 | 374.00 | 6,459,700 | 0 |
| 13-Apr-2022 | 386.00 | 394.00 | 384.00 | 394.00 | 1,525,000 | 0 |
| 12-Apr-2022 | 384.00 | 386.00 | 378.00 | 386.00 | 1,111,600 | 0 |
| 11-Apr-2022 | 386.00 | 388.00 | 380.00 | 384.00 | 1,178,600 | 0 |
| 08-Apr-2022 | 386.00 | 392.00 | 378.00 | 386.00 | 2,900,700 | 0 |
| 07-Apr-2022 | 380.00 | 388.00 | 376.00 | 388.00 | 1,431,900 | 0 |
| 06-Apr-2022 | 386.00 | 386.00 | 380.00 | 380.00 | 821,000 | 0 |
| 05-Apr-2022 | 390.00 | 398.00 | 384.00 | 384.00 | 2,687,300 | 0 |
| 04-Apr-2022 | 382.00 | 396.00 | 374.00 | 396.00 | 5,242,800 | 0 |
| 01-Apr-2022 | 396.00 | 398.00 | 384.00 | 384.00 | 2,118,000 | 0 |
| 31-Mar-2022 | 398.00 | 400.00 | 386.00 | 396.00 | 3,420,800 | 0 |
| 30-Mar-2022 | 402.00 | 408.00 | 392.00 | 398.00 | 9,873,900 | 0 |
| 29-Mar-2022 | 388.00 | 408.00 | 388.00 | 402.00 | 11,299,400 | 0 |
| 28-Mar-2022 | 396.00 | 400.00 | 376.00 | 400.00 | 10,570,700 | 0 |
| 25-Mar-2022 | 366.00 | 400.00 | 360.00 | 400.00 | 5,711,100 | 0 |
| 24-Mar-2022 | 338.00 | 366.00 | 334.00 | 366.00 | 5,977,300 | 0 |
| 23-Mar-2022 | 356.00 | 364.00 | 338.00 | 338.00 | 13,533,000 | 0 |
| 22-Mar-2022 | 358.00 | 362.00 | 354.00 | 356.00 | 1,228,700 | 0 |
| 21-Mar-2022 | 370.00 | 370.00 | 358.00 | 358.00 | 1,680,500 | 0 |
| 18-Mar-2022 | 364.00 | 370.00 | 358.00 | 370.00 | 925,700 | 0 |
| 17-Mar-2022 | 362.00 | 370.00 | 352.00 | 364.00 | 1,063,800 | 0 |
| 16-Mar-2022 | 370.00 | 372.00 | 360.00 | 362.00 | 1,334,600 | 0 |
| 15-Mar-2022 | 370.00 | 370.00 | 362.00 | 370.00 | 1,192,400 | 0 |
| 14-Mar-2022 | 370.00 | 374.00 | 356.00 | 370.00 | 11,506,800 | 0 |
| 11-Mar-2022 | 360.00 | 374.00 | 360.00 | 370.00 | 10,453,500 | 0 |