| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 371,500 | 0 |
| 10-Aug-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 295,000 | 0 |
| 09-Aug-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 324,800 | 0 |
| 08-Aug-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 580,600 | 0 |
| 05-Aug-2022 | 288.00 | 290.00 | 276.00 | 280.00 | 1,887,800 | 0 |
| 04-Aug-2022 | 282.00 | 288.00 | 276.00 | 288.00 | 797,600 | 0 |
| 03-Aug-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 927,600 | 0 |
| 02-Aug-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 1,560,500 | 0 |
| 01-Aug-2022 | 276.00 | 282.00 | 274.00 | 280.00 | 1,410,000 | 0 |
| 29-Jul-2022 | 278.00 | 278.00 | 266.00 | 272.00 | 1,042,400 | 0 |
| 28-Jul-2022 | 278.00 | 280.00 | 268.00 | 274.00 | 624,200 | 0 |
| 27-Jul-2022 | 272.00 | 280.00 | 272.00 | 278.00 | 359,300 | 0 |
| 26-Jul-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 367,100 | 0 |
| 25-Jul-2022 | 272.00 | 276.00 | 270.00 | 272.00 | 466,700 | 0 |
| 22-Jul-2022 | 270.00 | 278.00 | 266.00 | 272.00 | 148,700 | 0 |
| 21-Jul-2022 | 274.00 | 278.00 | 270.00 | 270.00 | 289,500 | 0 |
| 20-Jul-2022 | 264.00 | 280.00 | 260.00 | 274.00 | 360,400 | 0 |
| 19-Jul-2022 | 266.00 | 270.00 | 260.00 | 264.00 | 239,000 | 0 |
| 18-Jul-2022 | 274.00 | 274.00 | 264.00 | 266.00 | 193,400 | 0 |
| 15-Jul-2022 | 276.00 | 276.00 | 266.00 | 274.00 | 160,000 | 0 |
| 14-Jul-2022 | 276.00 | 278.00 | 268.00 | 276.00 | 99,700 | 0 |
| 13-Jul-2022 | 268.00 | 290.00 | 266.00 | 274.00 | 273,000 | 0 |
| 12-Jul-2022 | 270.00 | 272.00 | 264.00 | 268.00 | 97,400 | 0 |
| 11-Jul-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 382,100 | 0 |
| 08-Jul-2022 | 268.00 | 282.00 | 266.00 | 270.00 | 227,000 | 0 |
| 07-Jul-2022 | 272.00 | 274.00 | 262.00 | 268.00 | 418,800 | 0 |
| 06-Jul-2022 | 266.00 | 280.00 | 266.00 | 270.00 | 325,900 | 0 |
| 05-Jul-2022 | 264.00 | 272.00 | 264.00 | 266.00 | 154,700 | 0 |
| 04-Jul-2022 | 266.00 | 272.00 | 256.00 | 264.00 | 331,900 | 0 |
| 01-Jul-2022 | 276.00 | 276.00 | 260.00 | 268.00 | 698,000 | 0 |
| 30-Jun-2022 | 290.00 | 292.00 | 276.00 | 276.00 | 1,716,400 | 0 |
| 29-Jun-2022 | 306.00 | 306.00 | 290.00 | 296.00 | 366,500 | 0 |
| 28-Jun-2022 | 312.00 | 312.00 | 292.00 | 306.00 | 1,880,400 | 0 |
| 27-Jun-2022 | 316.00 | 322.00 | 312.00 | 312.00 | 821,200 | 0 |
| 24-Jun-2022 | 310.00 | 322.00 | 306.00 | 318.00 | 1,581,100 | 0 |
| 23-Jun-2022 | 322.00 | 338.00 | 314.00 | 314.00 | 1,928,800 | 0 |
| 22-Jun-2022 | 312.00 | 320.00 | 308.00 | 320.00 | 1,029,300 | 0 |
| 21-Jun-2022 | 300.00 | 314.00 | 298.00 | 312.00 | 781,100 | 0 |
| 20-Jun-2022 | 306.00 | 308.00 | 294.00 | 298.00 | 586,400 | 0 |
| 17-Jun-2022 | 310.00 | 310.00 | 302.00 | 306.00 | 503,300 | 0 |
| 16-Jun-2022 | 312.00 | 322.00 | 306.00 | 310.00 | 2,783,400 | 0 |
| 15-Jun-2022 | 294.00 | 314.00 | 290.00 | 308.00 | 3,861,700 | 0 |
| 14-Jun-2022 | 300.00 | 302.00 | 284.00 | 294.00 | 1,627,500 | 0 |
| 13-Jun-2022 | 326.00 | 326.00 | 304.00 | 304.00 | 2,442,400 | 0 |
| 10-Jun-2022 | 312.00 | 340.00 | 302.00 | 326.00 | 3,255,000 | 0 |
| 09-Jun-2022 | 300.00 | 310.00 | 286.00 | 310.00 | 1,829,900 | 0 |
| 08-Jun-2022 | 310.00 | 312.00 | 284.00 | 300.00 | 1,391,500 | 0 |
| 07-Jun-2022 | 264.00 | 320.00 | 264.00 | 304.00 | 4,548,500 | 0 |
| 06-Jun-2022 | 264.00 | 270.00 | 258.00 | 264.00 | 803,600 | 0 |
| 03-Jun-2022 | 268.00 | 270.00 | 258.00 | 264.00 | 1,802,500 | 0 |
| 02-Jun-2022 | 264.00 | 268.00 | 258.00 | 266.00 | 1,086,800 | 0 |
| 31-May-2022 | 262.00 | 270.00 | 260.00 | 264.00 | 612,600 | 0 |
| 30-May-2022 | 272.00 | 272.00 | 258.00 | 264.00 | 1,600,000 | 0 |
| 27-May-2022 | 272.00 | 280.00 | 268.00 | 272.00 | 796,100 | 0 |
| 25-May-2022 | 270.00 | 282.00 | 262.00 | 270.00 | 2,047,500 | 0 |
| 24-May-2022 | 258.00 | 274.00 | 250.00 | 270.00 | 1,954,300 | 0 |
| 23-May-2022 | 276.00 | 284.00 | 258.00 | 258.00 | 4,805,700 | 0 |
| 20-May-2022 | 230.00 | 286.00 | 228.00 | 276.00 | 4,973,300 | 0 |
| 19-May-2022 | 228.00 | 230.00 | 226.00 | 230.00 | 886,000 | 0 |
| 18-May-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 325,300 | 0 |
| 17-May-2022 | 224.00 | 230.00 | 224.00 | 228.00 | 760,400 | 0 |
| 13-May-2022 | 224.00 | 226.00 | 218.00 | 224.00 | 438,900 | 0 |
| 12-May-2022 | 226.00 | 230.00 | 220.00 | 224.00 | 731,800 | 0 |
| 11-May-2022 | 226.00 | 232.00 | 224.00 | 226.00 | 979,400 | 0 |
| 10-May-2022 | 222.00 | 226.00 | 218.00 | 226.00 | 1,294,500 | 0 |
| 09-May-2022 | 226.00 | 228.00 | 212.00 | 224.00 | 2,489,900 | 0 |
| 28-Apr-2022 | 218.00 | 240.00 | 218.00 | 226.00 | 6,728,200 | 0 |
| 27-Apr-2022 | 206.00 | 208.00 | 206.00 | 208.00 | 138,800 | 0 |
| 26-Apr-2022 | 206.00 | 208.00 | 204.00 | 208.00 | 251,700 | 0 |
| 25-Apr-2022 | 208.00 | 212.00 | 200.00 | 204.00 | 1,794,600 | 0 |
| 22-Apr-2022 | 210.00 | 214.00 | 210.00 | 210.00 | 262,100 | 0 |
| 21-Apr-2022 | 208.00 | 212.00 | 208.00 | 210.00 | 1,022,100 | 0 |
| 20-Apr-2022 | 212.00 | 212.00 | 206.00 | 208.00 | 1,168,700 | 0 |
| 19-Apr-2022 | 214.00 | 218.00 | 210.00 | 210.00 | 698,500 | 0 |
| 18-Apr-2022 | 212.00 | 218.00 | 210.00 | 214.00 | 822,300 | 0 |
| 14-Apr-2022 | 210.00 | 216.00 | 208.00 | 212.00 | 144,700 | 0 |
| 13-Apr-2022 | 212.00 | 212.00 | 210.00 | 210.00 | 571,000 | 0 |
| 12-Apr-2022 | 214.00 | 214.00 | 210.00 | 212.00 | 48,500 | 0 |
| 11-Apr-2022 | 214.00 | 214.00 | 210.00 | 212.00 | 507,400 | 0 |
| 08-Apr-2022 | 214.00 | 216.00 | 212.00 | 216.00 | 53,600 | 0 |
| 07-Apr-2022 | 214.00 | 218.00 | 212.00 | 216.00 | 232,700 | 0 |
| 06-Apr-2022 | 216.00 | 220.00 | 210.00 | 216.00 | 885,200 | 0 |
| 05-Apr-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 475,200 | 0 |
| 04-Apr-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 366,900 | 0 |
| 01-Apr-2022 | 224.00 | 238.00 | 218.00 | 220.00 | 2,501,900 | 0 |
| 31-Mar-2022 | 206.00 | 234.00 | 206.00 | 226.00 | 4,033,900 | 0 |
| 30-Mar-2022 | 202.00 | 206.00 | 202.00 | 204.00 | 228,300 | 0 |
| 29-Mar-2022 | 204.00 | 204.00 | 202.00 | 202.00 | 65,300 | 0 |
| 28-Mar-2022 | 202.00 | 204.00 | 202.00 | 202.00 | 39,000 | 0 |
| 25-Mar-2022 | 202.00 | 206.00 | 202.00 | 202.00 | 358,500 | 0 |
| 24-Mar-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 71,900 | 0 |
| 23-Mar-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 1,429,500 | 0 |
| 22-Mar-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 35,900 | 0 |
| 21-Mar-2022 | 202.00 | 206.00 | 202.00 | 204.00 | 30,500 | 0 |
| 18-Mar-2022 | 206.00 | 206.00 | 202.00 | 202.00 | 24,100 | 0 |
| 17-Mar-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 46,300 | 0 |
| 16-Mar-2022 | 204.00 | 208.00 | 204.00 | 208.00 | 47,000 | 0 |
| 15-Mar-2022 | 204.00 | 206.00 | 204.00 | 204.00 | 125,000 | 0 |
| 14-Mar-2022 | 204.00 | 208.00 | 204.00 | 204.00 | 140,900 | 0 |
| 11-Mar-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 29,100 | 0 |