| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 320.00 | 320.00 | 314.00 | 316.00 | 970,400 | 0 |
| 10-Aug-2022 | 316.00 | 318.00 | 314.00 | 316.00 | 920,100 | 0 |
| 09-Aug-2022 | 318.00 | 318.00 | 314.00 | 316.00 | 659,400 | 0 |
| 08-Aug-2022 | 316.00 | 320.00 | 312.00 | 318.00 | 1,125,100 | 0 |
| 05-Aug-2022 | 312.00 | 318.00 | 310.00 | 314.00 | 2,133,500 | 0 |
| 04-Aug-2022 | 312.00 | 316.00 | 312.00 | 312.00 | 957,000 | 0 |
| 03-Aug-2022 | 320.00 | 320.00 | 310.00 | 312.00 | 432,900 | 0 |
| 02-Aug-2022 | 312.00 | 314.00 | 310.00 | 312.00 | 1,085,500 | 0 |
| 01-Aug-2022 | 310.00 | 314.00 | 306.00 | 312.00 | 1,426,200 | 0 |
| 29-Jul-2022 | 312.00 | 316.00 | 310.00 | 310.00 | 1,383,400 | 0 |
| 28-Jul-2022 | 312.00 | 316.00 | 310.00 | 310.00 | 1,346,400 | 0 |
| 27-Jul-2022 | 320.00 | 332.00 | 310.00 | 312.00 | 733,300 | 0 |
| 26-Jul-2022 | 318.00 | 320.00 | 310.00 | 314.00 | 1,725,000 | 0 |
| 25-Jul-2022 | 310.00 | 322.00 | 306.00 | 318.00 | 5,626,000 | 0 |
| 22-Jul-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 443,000 | 0 |
| 21-Jul-2022 | 304.00 | 308.00 | 302.00 | 308.00 | 931,200 | 0 |
| 20-Jul-2022 | 304.00 | 306.00 | 302.00 | 304.00 | 665,700 | 0 |
| 19-Jul-2022 | 302.00 | 306.00 | 302.00 | 306.00 | 1,146,300 | 0 |
| 18-Jul-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 568,500 | 0 |
| 15-Jul-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 611,700 | 0 |
| 14-Jul-2022 | 300.00 | 302.00 | 300.00 | 300.00 | 260,400 | 0 |
| 13-Jul-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 512,300 | 0 |
| 12-Jul-2022 | 300.00 | 304.00 | 298.00 | 302.00 | 567,200 | 0 |
| 11-Jul-2022 | 302.00 | 302.00 | 300.00 | 300.00 | 656,100 | 0 |
| 08-Jul-2022 | 302.00 | 306.00 | 302.00 | 302.00 | 472,900 | 0 |
| 07-Jul-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 411,900 | 0 |
| 06-Jul-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 404,000 | 0 |
| 05-Jul-2022 | 298.00 | 306.00 | 298.00 | 304.00 | 802,700 | 0 |
| 04-Jul-2022 | 300.00 | 300.00 | 294.00 | 300.00 | 2,364,500 | 0 |
| 01-Jul-2022 | 302.00 | 304.00 | 298.00 | 298.00 | 482,800 | 0 |
| 30-Jun-2022 | 306.00 | 308.00 | 302.00 | 304.00 | 261,900 | 0 |
| 29-Jun-2022 | 304.00 | 306.00 | 302.00 | 306.00 | 601,500 | 0 |
| 28-Jun-2022 | 302.00 | 306.00 | 302.00 | 304.00 | 1,882,900 | 0 |
| 27-Jun-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 397,600 | 0 |
| 24-Jun-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 803,800 | 0 |
| 23-Jun-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 711,200 | 0 |
| 22-Jun-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 970,800 | 0 |
| 21-Jun-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 912,300 | 0 |
| 20-Jun-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 2,378,800 | 0 |
| 17-Jun-2022 | 300.00 | 302.00 | 298.00 | 298.00 | 1,421,500 | 0 |
| 16-Jun-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 1,605,900 | 0 |
| 15-Jun-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 2,117,400 | 0 |
| 14-Jun-2022 | 300.00 | 302.00 | 292.00 | 298.00 | 4,105,500 | 0 |
| 13-Jun-2022 | 302.00 | 308.00 | 302.00 | 302.00 | 2,657,100 | 0 |
| 10-Jun-2022 | 326.00 | 330.00 | 320.00 | 324.00 | 8,319,800 | 0 |
| 09-Jun-2022 | 322.00 | 330.00 | 322.00 | 326.00 | 4,564,700 | 0 |
| 08-Jun-2022 | 324.00 | 332.00 | 322.00 | 322.00 | 6,530,000 | 0 |
| 07-Jun-2022 | 324.00 | 330.00 | 320.00 | 322.00 | 7,446,100 | 0 |
| 06-Jun-2022 | 326.00 | 326.00 | 320.00 | 322.00 | 3,650,100 | 0 |
| 03-Jun-2022 | 332.00 | 334.00 | 320.00 | 324.00 | 8,063,300 | 0 |
| 02-Jun-2022 | 310.00 | 342.00 | 310.00 | 332.00 | 21,672,300 | 0 |
| 31-May-2022 | 310.00 | 314.00 | 308.00 | 310.00 | 1,221,400 | 0 |
| 30-May-2022 | 304.00 | 312.00 | 304.00 | 310.00 | 1,638,200 | 0 |
| 27-May-2022 | 300.00 | 310.00 | 300.00 | 304.00 | 2,606,000 | 0 |
| 25-May-2022 | 298.00 | 302.00 | 298.00 | 300.00 | 1,398,800 | 0 |
| 24-May-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 639,100 | 0 |
| 23-May-2022 | 296.00 | 300.00 | 296.00 | 298.00 | 742,400 | 0 |
| 20-May-2022 | 300.00 | 302.00 | 296.00 | 296.00 | 1,422,900 | 0 |
| 19-May-2022 | 298.00 | 302.00 | 296.00 | 298.00 | 3,888,100 | 0 |
| 18-May-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 2,963,100 | 0 |
| 17-May-2022 | 298.00 | 302.00 | 296.00 | 300.00 | 2,468,300 | 0 |
| 13-May-2022 | 298.00 | 302.00 | 296.00 | 298.00 | 2,274,400 | 0 |
| 12-May-2022 | 296.00 | 310.00 | 296.00 | 298.00 | 6,658,300 | 0 |
| 11-May-2022 | 296.00 | 302.00 | 292.00 | 296.00 | 7,657,800 | 0 |
| 10-May-2022 | 294.00 | 296.00 | 292.00 | 296.00 | 7,682,000 | 0 |
| 09-May-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 9,882,200 | 0 |
| 28-Apr-2022 | 294.00 | 298.00 | 294.00 | 296.00 | 5,484,200 | 0 |
| 27-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 7,636,500 | 0 |
| 26-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 6,024,900 | 0 |
| 25-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 3,339,300 | 0 |
| 22-Apr-2022 | 292.00 | 296.00 | 292.00 | 294.00 | 1,640,600 | 0 |
| 21-Apr-2022 | 292.00 | 296.00 | 292.00 | 292.00 | 2,489,200 | 0 |
| 20-Apr-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 3,895,200 | 0 |
| 19-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 2,826,500 | 0 |
| 18-Apr-2022 | 292.00 | 296.00 | 292.00 | 294.00 | 1,436,500 | 0 |
| 14-Apr-2022 | 292.00 | 296.00 | 292.00 | 292.00 | 2,149,100 | 0 |
| 13-Apr-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 3,781,000 | 0 |
| 12-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 1,875,000 | 0 |
| 11-Apr-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 1,367,900 | 0 |
| 08-Apr-2022 | 294.00 | 296.00 | 294.00 | 296.00 | 924,800 | 0 |
| 07-Apr-2022 | 294.00 | 296.00 | 292.00 | 294.00 | 1,492,600 | 0 |
| 06-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 2,095,700 | 0 |
| 05-Apr-2022 | 294.00 | 296.00 | 294.00 | 294.00 | 2,726,300 | 0 |
| 04-Apr-2022 | 292.00 | 296.00 | 292.00 | 292.00 | 2,932,600 | 0 |
| 01-Apr-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 2,285,700 | 0 |
| 31-Mar-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 2,873,700 | 0 |
| 30-Mar-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 2,541,900 | 0 |
| 29-Mar-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 2,424,500 | 0 |
| 28-Mar-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 1,269,300 | 0 |
| 25-Mar-2022 | 292.00 | 298.00 | 292.00 | 292.00 | 1,851,900 | 0 |
| 24-Mar-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 3,685,600 | 0 |
| 23-Mar-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 1,700,900 | 0 |
| 22-Mar-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 1,463,400 | 0 |
| 21-Mar-2022 | 300.00 | 302.00 | 298.00 | 298.00 | 595,200 | 0 |
| 18-Mar-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 236,200 | 0 |
| 17-Mar-2022 | 304.00 | 304.00 | 302.00 | 302.00 | 131,300 | 0 |
| 16-Mar-2022 | 298.00 | 304.00 | 298.00 | 304.00 | 381,700 | 0 |
| 15-Mar-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 227,000 | 0 |
| 14-Mar-2022 | 300.00 | 308.00 | 300.00 | 304.00 | 845,500 | 0 |
| 11-Mar-2022 | 292.00 | 302.00 | 292.00 | 300.00 | 345,700 | 0 |