| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 154.00 | 155.00 | 150.00 | 151.00 | 264,300 | 0 |
| 09-Aug-2022 | 152.00 | 155.00 | 149.00 | 154.00 | 570,400 | 0 |
| 08-Aug-2022 | 154.00 | 154.00 | 150.00 | 152.00 | 349,600 | 0 |
| 05-Aug-2022 | 150.00 | 155.00 | 146.00 | 155.00 | 627,900 | 0 |
| 04-Aug-2022 | 151.00 | 152.00 | 149.00 | 150.00 | 290,000 | 0 |
| 03-Aug-2022 | 150.00 | 153.00 | 147.00 | 152.00 | 361,700 | 0 |
| 02-Aug-2022 | 151.00 | 156.00 | 149.00 | 150.00 | 987,400 | 0 |
| 01-Aug-2022 | 151.00 | 151.00 | 149.00 | 151.00 | 267,600 | 0 |
| 29-Jul-2022 | 151.00 | 152.00 | 148.00 | 151.00 | 531,600 | 0 |
| 28-Jul-2022 | 149.00 | 151.00 | 146.00 | 151.00 | 626,700 | 0 |
| 27-Jul-2022 | 152.00 | 154.00 | 148.00 | 149.00 | 1,053,100 | 0 |
| 26-Jul-2022 | 154.00 | 154.00 | 149.00 | 152.00 | 195,800 | 0 |
| 25-Jul-2022 | 152.00 | 154.00 | 149.00 | 153.00 | 622,100 | 0 |
| 22-Jul-2022 | 154.00 | 154.00 | 151.00 | 152.00 | 426,200 | 0 |
| 21-Jul-2022 | 151.00 | 160.00 | 151.00 | 152.00 | 1,790,500 | 0 |
| 20-Jul-2022 | 155.00 | 158.00 | 149.00 | 151.00 | 752,700 | 0 |
| 19-Jul-2022 | 152.00 | 158.00 | 152.00 | 155.00 | 518,100 | 0 |
| 18-Jul-2022 | 146.00 | 162.00 | 146.00 | 155.00 | 876,100 | 0 |
| 15-Jul-2022 | 157.00 | 167.00 | 149.00 | 149.00 | 907,500 | 0 |
| 14-Jul-2022 | 163.00 | 164.00 | 157.00 | 157.00 | 832,200 | 0 |
| 13-Jul-2022 | 164.00 | 166.00 | 163.00 | 163.00 | 259,700 | 0 |
| 12-Jul-2022 | 171.00 | 177.00 | 163.00 | 164.00 | 2,044,800 | 0 |
| 11-Jul-2022 | 173.00 | 177.00 | 169.00 | 172.00 | 675,600 | 0 |
| 08-Jul-2022 | 174.00 | 180.00 | 172.00 | 173.00 | 1,281,100 | 0 |
| 07-Jul-2022 | 173.00 | 181.00 | 170.00 | 174.00 | 1,104,900 | 0 |
| 06-Jul-2022 | 182.00 | 184.00 | 172.00 | 173.00 | 1,069,700 | 0 |
| 05-Jul-2022 | 186.00 | 192.00 | 181.00 | 182.00 | 958,200 | 0 |
| 04-Jul-2022 | 200.00 | 200.00 | 186.00 | 187.00 | 2,158,200 | 0 |
| 01-Jul-2022 | 192.00 | 202.00 | 188.00 | 198.00 | 2,885,600 | 0 |
| 30-Jun-2022 | 202.00 | 202.00 | 192.00 | 192.00 | 1,028,500 | 0 |
| 29-Jun-2022 | 206.00 | 242.00 | 190.00 | 200.00 | 25,689,100 | 0 |
| 28-Jun-2022 | 202.00 | 212.00 | 196.00 | 204.00 | 1,543,600 | 0 |
| 27-Jun-2022 | 200.00 | 204.00 | 196.00 | 202.00 | 560,200 | 0 |
| 24-Jun-2022 | 202.00 | 214.00 | 198.00 | 200.00 | 1,364,200 | 0 |
| 23-Jun-2022 | 200.00 | 216.00 | 192.00 | 206.00 | 3,451,300 | 0 |
| 22-Jun-2022 | 190.00 | 198.00 | 188.00 | 198.00 | 608,600 | 0 |
| 21-Jun-2022 | 193.00 | 198.00 | 190.00 | 190.00 | 772,200 | 0 |
| 20-Jun-2022 | 206.00 | 206.00 | 192.00 | 193.00 | 899,600 | 0 |
| 17-Jun-2022 | 198.00 | 210.00 | 197.00 | 204.00 | 1,567,500 | 0 |
| 16-Jun-2022 | 202.00 | 210.00 | 190.00 | 198.00 | 1,922,900 | 0 |
| 15-Jun-2022 | 216.00 | 216.00 | 200.00 | 202.00 | 1,926,100 | 0 |
| 14-Jun-2022 | 208.00 | 246.00 | 208.00 | 214.00 | 16,484,800 | 0 |
| 13-Jun-2022 | 212.00 | 214.00 | 198.00 | 208.00 | 2,165,100 | 0 |
| 10-Jun-2022 | 220.00 | 222.00 | 206.00 | 212.00 | 1,772,400 | 0 |
| 09-Jun-2022 | 186.00 | 236.00 | 182.00 | 220.00 | 15,538,800 | 0 |
| 08-Jun-2022 | 194.00 | 194.00 | 179.00 | 186.00 | 1,986,800 | 0 |
| 07-Jun-2022 | 208.00 | 214.00 | 192.00 | 192.00 | 2,919,200 | 0 |
| 06-Jun-2022 | 180.00 | 230.00 | 176.00 | 206.00 | 22,866,000 | 0 |
| 03-Jun-2022 | 173.00 | 179.00 | 173.00 | 173.00 | 185,900 | 0 |
| 02-Jun-2022 | 171.00 | 173.00 | 169.00 | 172.00 | 151,900 | 0 |
| 31-May-2022 | 171.00 | 173.00 | 169.00 | 171.00 | 239,700 | 0 |
| 30-May-2022 | 172.00 | 179.00 | 168.00 | 169.00 | 1,140,400 | 0 |
| 27-May-2022 | 174.00 | 175.00 | 171.00 | 172.00 | 115,100 | 0 |
| 25-May-2022 | 170.00 | 177.00 | 167.00 | 170.00 | 899,200 | 0 |
| 24-May-2022 | 174.00 | 174.00 | 168.00 | 170.00 | 412,700 | 0 |
| 23-May-2022 | 171.00 | 179.00 | 169.00 | 172.00 | 601,200 | 0 |
| 20-May-2022 | 170.00 | 176.00 | 168.00 | 169.00 | 1,457,100 | 0 |
| 19-May-2022 | 170.00 | 174.00 | 168.00 | 170.00 | 182,600 | 0 |
| 18-May-2022 | 172.00 | 173.00 | 168.00 | 170.00 | 98,100 | 0 |
| 17-May-2022 | 169.00 | 179.00 | 167.00 | 171.00 | 423,000 | 0 |
| 13-May-2022 | 171.00 | 171.00 | 169.00 | 169.00 | 274,200 | 0 |
| 12-May-2022 | 172.00 | 172.00 | 168.00 | 171.00 | 980,300 | 0 |
| 11-May-2022 | 169.00 | 175.00 | 166.00 | 169.00 | 687,800 | 0 |
| 10-May-2022 | 182.00 | 185.00 | 169.00 | 169.00 | 1,511,000 | 0 |
| 09-May-2022 | 173.00 | 183.00 | 171.00 | 181.00 | 3,016,400 | 0 |
| 28-Apr-2022 | 174.00 | 183.00 | 170.00 | 173.00 | 780,300 | 0 |
| 27-Apr-2022 | 170.00 | 183.00 | 170.00 | 174.00 | 1,077,600 | 0 |
| 26-Apr-2022 | 164.00 | 185.00 | 164.00 | 167.00 | 4,496,900 | 0 |
| 25-Apr-2022 | 173.00 | 174.00 | 161.00 | 164.00 | 242,300 | 0 |
| 22-Apr-2022 | 170.00 | 175.00 | 165.00 | 173.00 | 113,100 | 0 |
| 21-Apr-2022 | 168.00 | 170.00 | 166.00 | 170.00 | 119,000 | 0 |
| 20-Apr-2022 | 175.00 | 175.00 | 168.00 | 168.00 | 177,600 | 0 |
| 19-Apr-2022 | 171.00 | 175.00 | 168.00 | 173.00 | 292,900 | 0 |
| 18-Apr-2022 | 170.00 | 173.00 | 166.00 | 171.00 | 127,800 | 0 |
| 14-Apr-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 77,100 | 0 |
| 13-Apr-2022 | 170.00 | 173.00 | 167.00 | 169.00 | 175,700 | 0 |
| 12-Apr-2022 | 172.00 | 174.00 | 168.00 | 170.00 | 141,700 | 0 |
| 11-Apr-2022 | 180.00 | 181.00 | 168.00 | 170.00 | 397,500 | 0 |
| 08-Apr-2022 | 182.00 | 189.00 | 179.00 | 180.00 | 812,600 | 0 |
| 07-Apr-2022 | 180.00 | 183.00 | 179.00 | 182.00 | 135,900 | 0 |
| 06-Apr-2022 | 184.00 | 184.00 | 179.00 | 180.00 | 225,600 | 0 |
| 05-Apr-2022 | 177.00 | 191.00 | 177.00 | 182.00 | 1,960,900 | 0 |
| 04-Apr-2022 | 182.00 | 187.00 | 173.00 | 177.00 | 1,109,100 | 0 |
| 01-Apr-2022 | 186.00 | 187.00 | 181.00 | 182.00 | 278,400 | 0 |
| 31-Mar-2022 | 185.00 | 192.00 | 181.00 | 185.00 | 692,900 | 0 |
| 30-Mar-2022 | 192.00 | 193.00 | 179.00 | 185.00 | 1,338,400 | 0 |
| 29-Mar-2022 | 192.00 | 192.00 | 188.00 | 192.00 | 192,800 | 0 |
| 28-Mar-2022 | 191.00 | 194.00 | 188.00 | 192.00 | 1,565,800 | 0 |
| 25-Mar-2022 | 189.00 | 198.00 | 189.00 | 191.00 | 3,169,500 | 0 |
| 24-Mar-2022 | 193.00 | 197.00 | 186.00 | 186.00 | 2,027,800 | 0 |
| 23-Mar-2022 | 185.00 | 212.00 | 182.00 | 191.00 | 24,821,100 | 0 |
| 22-Mar-2022 | 182.00 | 189.00 | 181.00 | 182.00 | 2,443,500 | 0 |
| 21-Mar-2022 | 193.00 | 193.00 | 176.00 | 180.00 | 3,939,600 | 0 |
| 18-Mar-2022 | 180.00 | 224.00 | 178.00 | 185.00 | 31,313,400 | 0 |
| 17-Mar-2022 | 175.00 | 186.00 | 172.00 | 180.00 | 2,021,900 | 0 |
| 16-Mar-2022 | 175.00 | 196.00 | 170.00 | 173.00 | 9,134,000 | 0 |
| 15-Mar-2022 | 160.00 | 182.00 | 158.00 | 173.00 | 1,592,700 | 0 |
| 14-Mar-2022 | 161.00 | 206.00 | 158.00 | 160.00 | 7,516,600 | 0 |
| 11-Mar-2022 | 160.00 | 165.00 | 158.00 | 162.00 | 134,300 | 0 |
| 10-Mar-2022 | 148.00 | 166.00 | 147.00 | 160.00 | 210,300 | 0 |