| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 125.00 | 130.00 | 125.00 | 130.00 | 200 | 0 |
| 09-Aug-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | 0 |
| 08-Aug-2022 | 130.00 | 131.00 | 125.00 | 130.00 | 7,700 | 0 |
| 05-Aug-2022 | 130.00 | 131.00 | 130.00 | 130.00 | 1,200 | 0 |
| 04-Aug-2022 | 131.00 | 131.00 | 131.00 | 131.00 | 3,700 | 0 |
| 03-Aug-2022 | 129.00 | 129.00 | 128.00 | 129.00 | 2,000 | 0 |
| 02-Aug-2022 | 134.00 | 135.00 | 124.00 | 129.00 | 385,700 | 0 |
| 01-Aug-2022 | 130.00 | 136.00 | 130.00 | 133.00 | 6,100 | 0 |
| 29-Jul-2022 | 136.00 | 136.00 | 130.00 | 132.00 | 4,100 | 0 |
| 28-Jul-2022 | 132.00 | 138.00 | 131.00 | 133.00 | 25,800 | 0 |
| 27-Jul-2022 | 133.00 | 133.00 | 130.00 | 132.00 | 8,500 | 0 |
| 26-Jul-2022 | 130.00 | 135.00 | 130.00 | 133.00 | 12,504,400 | 0 |
| 25-Jul-2022 | 131.00 | 131.00 | 131.00 | 131.00 | 3,700 | 0 |
| 22-Jul-2022 | 129.00 | 133.00 | 128.00 | 133.00 | 1,800 | 0 |
| 21-Jul-2022 | 132.00 | 133.00 | 132.00 | 133.00 | 200 | 0 |
| 20-Jul-2022 | 130.00 | 132.00 | 126.00 | 132.00 | 50,800 | 0 |
| 19-Jul-2022 | 134.00 | 134.00 | 130.00 | 134.00 | 2,400 | 0 |
| 18-Jul-2022 | 135.00 | 144.00 | 126.00 | 134.00 | 16,700 | 0 |
| 15-Jul-2022 | 133.00 | 134.00 | 133.00 | 134.00 | 300 | 0 |
| 14-Jul-2022 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | 0 |
| 13-Jul-2022 | 130.00 | 134.00 | 130.00 | 134.00 | 300 | 0 |
| 12-Jul-2022 | 134.00 | 134.00 | 130.00 | 134.00 | 300 | 0 |
| 11-Jul-2022 | 134.00 | 134.00 | 134.00 | 134.00 | 100 | 0 |
| 08-Jul-2022 | 134.00 | 134.00 | 126.00 | 134.00 | 15,300 | 0 |
| 07-Jul-2022 | 134.00 | 134.00 | 134.00 | 134.00 | 600 | 0 |
| 06-Jul-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 1,400 | 0 |
| 05-Jul-2022 | 133.00 | 135.00 | 133.00 | 135.00 | 3,400 | 0 |
| 04-Jul-2022 | 131.00 | 133.00 | 130.00 | 133.00 | 800 | 0 |
| 01-Jul-2022 | 135.00 | 135.00 | 131.00 | 135.00 | 3,300 | 0 |
| 30-Jun-2022 | 130.00 | 135.00 | 130.00 | 135.00 | 700 | 0 |
| 29-Jun-2022 | 130.00 | 135.00 | 128.00 | 135.00 | 11,100 | 0 |
| 28-Jun-2022 | 133.00 | 135.00 | 132.00 | 135.00 | 1,000 | 0 |
| 27-Jun-2022 | 133.00 | 133.00 | 126.00 | 133.00 | 5,000 | 0 |
| 24-Jun-2022 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | 0 |
| 23-Jun-2022 | 131.00 | 133.00 | 131.00 | 133.00 | 300 | 0 |
| 22-Jun-2022 | 127.00 | 134.00 | 127.00 | 134.00 | 3,400 | 0 |
| 21-Jun-2022 | 134.00 | 134.00 | 133.00 | 134.00 | 600 | 0 |
| 20-Jun-2022 | 134.00 | 134.00 | 134.00 | 134.00 | 500 | 0 |
| 17-Jun-2022 | 135.00 | 135.00 | 125.00 | 134.00 | 1,600 | 0 |
| 16-Jun-2022 | 133.00 | 133.00 | 127.00 | 127.00 | 84,800 | 0 |
| 15-Jun-2022 | 129.00 | 135.00 | 127.00 | 135.00 | 138,800 | 0 |
| 14-Jun-2022 | 132.00 | 135.00 | 132.00 | 135.00 | 900 | 0 |
| 13-Jun-2022 | 134.00 | 136.00 | 129.00 | 135.00 | 12,300 | 0 |
| 10-Jun-2022 | 131.00 | 134.00 | 129.00 | 134.00 | 10,500 | 0 |
| 09-Jun-2022 | 136.00 | 136.00 | 131.00 | 136.00 | 11,600 | 0 |
| 08-Jun-2022 | 134.00 | 136.00 | 134.00 | 134.00 | 1,200 | 0 |
| 07-Jun-2022 | 136.00 | 136.00 | 129.00 | 134.00 | 21,000 | 0 |
| 06-Jun-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 300 | 0 |
| 03-Jun-2022 | 137.00 | 140.00 | 136.00 | 136.00 | 5,500 | 0 |
| 02-Jun-2022 | 135.00 | 136.00 | 135.00 | 136.00 | 600 | 0 |
| 31-May-2022 | 132.00 | 137.00 | 131.00 | 136.00 | 23,500 | 0 |
| 30-May-2022 | 133.00 | 137.00 | 130.00 | 137.00 | 19,500 | 0 |
| 27-May-2022 | 132.00 | 133.00 | 131.00 | 133.00 | 11,000 | 0 |
| 25-May-2022 | 132.00 | 136.00 | 132.00 | 136.00 | 1,500 | 0 |
| 24-May-2022 | 133.00 | 137.00 | 131.00 | 137.00 | 2,300 | 0 |
| 23-May-2022 | 133.00 | 137.00 | 128.00 | 137.00 | 35,300 | 0 |
| 20-May-2022 | 135.00 | 139.00 | 133.00 | 133.00 | 245,900 | 0 |
| 19-May-2022 | 139.00 | 139.00 | 130.00 | 137.00 | 2,900 | 0 |
| 18-May-2022 | 133.00 | 136.00 | 132.00 | 136.00 | 18,500 | 0 |
| 17-May-2022 | 132.00 | 133.00 | 128.00 | 133.00 | 12,000 | 0 |
| 13-May-2022 | 132.00 | 132.00 | 131.00 | 132.00 | 16,000 | 0 |
| 12-May-2022 | 136.00 | 136.00 | 130.00 | 135.00 | 7,100 | 0 |
| 11-May-2022 | 132.00 | 140.00 | 130.00 | 136.00 | 651,800 | 0 |
| 10-May-2022 | 133.00 | 139.00 | 131.00 | 139.00 | 1,100 | 0 |
| 09-May-2022 | 140.00 | 149.00 | 133.00 | 133.00 | 170,200 | 0 |
| 28-Apr-2022 | 139.00 | 139.00 | 133.00 | 137.00 | 333,200 | 0 |
| 27-Apr-2022 | 140.00 | 141.00 | 134.00 | 139.00 | 7,300 | 0 |
| 26-Apr-2022 | 140.00 | 140.00 | 134.00 | 139.00 | 320,700 | 0 |
| 25-Apr-2022 | 138.00 | 140.00 | 138.00 | 140.00 | 8,400 | 0 |
| 22-Apr-2022 | 140.00 | 140.00 | 138.00 | 138.00 | 4,800 | 0 |
| 21-Apr-2022 | 139.00 | 142.00 | 132.00 | 139.00 | 11,200 | 0 |
| 20-Apr-2022 | 139.00 | 139.00 | 133.00 | 139.00 | 800 | 0 |
| 19-Apr-2022 | 138.00 | 138.00 | 138.00 | 138.00 | 100 | 0 |
| 18-Apr-2022 | 136.00 | 140.00 | 132.00 | 138.00 | 45,800 | 0 |
| 14-Apr-2022 | 137.00 | 137.00 | 135.00 | 135.00 | 351,400 | 0 |
| 13-Apr-2022 | 136.00 | 140.00 | 136.00 | 140.00 | 24,900 | 0 |
| 12-Apr-2022 | 140.00 | 140.00 | 136.00 | 140.00 | 60,400 | 0 |
| 11-Apr-2022 | 139.00 | 142.00 | 139.00 | 140.00 | 38,300 | 0 |
| 08-Apr-2022 | 139.00 | 140.00 | 139.00 | 140.00 | 1,300 | 0 |
| 07-Apr-2022 | 139.00 | 141.00 | 135.00 | 140.00 | 38,900 | 0 |
| 06-Apr-2022 | 139.00 | 141.00 | 138.00 | 141.00 | 1,439,200 | 0 |
| 05-Apr-2022 | 136.00 | 139.00 | 135.00 | 139.00 | 600 | 0 |
| 04-Apr-2022 | 137.00 | 139.00 | 137.00 | 139.00 | 1,300 | 0 |
| 01-Apr-2022 | 140.00 | 140.00 | 137.00 | 140.00 | 4,900 | 0 |
| 31-Mar-2022 | 137.00 | 144.00 | 137.00 | 140.00 | 1,445,500 | 0 |
| 30-Mar-2022 | 137.00 | 140.00 | 137.00 | 137.00 | 1,800 | 0 |
| 29-Mar-2022 | 142.00 | 142.00 | 133.00 | 137.00 | 235,100 | 0 |
| 28-Mar-2022 | 142.00 | 143.00 | 135.00 | 142.00 | 23,100 | 0 |
| 25-Mar-2022 | 139.00 | 142.00 | 139.00 | 142.00 | 900 | 0 |
| 24-Mar-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 12,900 | 0 |
| 23-Mar-2022 | 144.00 | 144.00 | 140.00 | 140.00 | 105,600 | 0 |
| 22-Mar-2022 | 141.00 | 145.00 | 141.00 | 144.00 | 1,000 | 0 |
| 21-Mar-2022 | 141.00 | 142.00 | 141.00 | 142.00 | 400 | 0 |
| 18-Mar-2022 | 144.00 | 144.00 | 140.00 | 143.00 | 18,400 | 0 |
| 17-Mar-2022 | 144.00 | 144.00 | 144.00 | 144.00 | 700 | 0 |
| 16-Mar-2022 | 146.00 | 146.00 | 146.00 | 146.00 | 40,100 | 0 |
| 15-Mar-2022 | 139.00 | 147.00 | 138.00 | 147.00 | 2,400 | 0 |
| 14-Mar-2022 | 141.00 | 141.00 | 138.00 | 138.00 | 200,300 | 0 |
| 11-Mar-2022 | 142.00 | 142.00 | 142.00 | 142.00 | 3,800 | 0 |
| 10-Mar-2022 | 142.00 | 142.00 | 142.00 | 142.00 | 1,300 | 0 |