| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 4,618,500 | 0 |
| 11-Aug-2022 | 134.00 | 141.00 | 132.00 | 139.00 | 6,204,400 | 0 |
| 10-Aug-2022 | 130.00 | 134.00 | 125.00 | 133.00 | 426,400 | 0 |
| 09-Aug-2022 | 129.00 | 133.00 | 129.00 | 133.00 | 1,355,700 | 0 |
| 08-Aug-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 1,041,600 | 0 |
| 05-Aug-2022 | 126.00 | 130.00 | 126.00 | 129.00 | 1,935,600 | 0 |
| 04-Aug-2022 | 121.00 | 130.00 | 121.00 | 126.00 | 825,800 | 0 |
| 03-Aug-2022 | 138.00 | 139.00 | 129.00 | 129.00 | 7,353,300 | 0 |
| 02-Aug-2022 | 138.00 | 140.00 | 133.00 | 138.00 | 985,400 | 0 |
| 01-Aug-2022 | 131.00 | 141.00 | 131.00 | 138.00 | 1,483,900 | 0 |
| 29-Jul-2022 | 139.00 | 141.00 | 131.00 | 131.00 | 4,053,800 | 0 |
| 28-Jul-2022 | 139.00 | 139.00 | 130.00 | 139.00 | 1,176,500 | 0 |
| 27-Jul-2022 | 139.00 | 140.00 | 136.00 | 139.00 | 3,279,700 | 0 |
| 26-Jul-2022 | 135.00 | 141.00 | 133.00 | 138.00 | 3,788,300 | 0 |
| 25-Jul-2022 | 128.00 | 137.00 | 127.00 | 135.00 | 4,242,400 | 0 |
| 22-Jul-2022 | 124.00 | 130.00 | 124.00 | 128.00 | 3,083,300 | 0 |
| 21-Jul-2022 | 126.00 | 126.00 | 122.00 | 125.00 | 90,700 | 0 |
| 20-Jul-2022 | 122.00 | 126.00 | 120.00 | 125.00 | 2,021,200 | 0 |
| 19-Jul-2022 | 119.00 | 129.00 | 119.00 | 122.00 | 204,900 | 0 |
| 18-Jul-2022 | 122.00 | 122.00 | 119.00 | 119.00 | 102,900 | 0 |
| 15-Jul-2022 | 122.00 | 122.00 | 120.00 | 122.00 | 215,400 | 0 |
| 14-Jul-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 873,100 | 0 |
| 13-Jul-2022 | 124.00 | 126.00 | 121.00 | 121.00 | 2,966,400 | 0 |
| 12-Jul-2022 | 122.00 | 124.00 | 122.00 | 123.00 | 949,700 | 0 |
| 11-Jul-2022 | 123.00 | 128.00 | 119.00 | 122.00 | 1,302,100 | 0 |
| 08-Jul-2022 | 122.00 | 123.00 | 120.00 | 123.00 | 131,700 | 0 |
| 07-Jul-2022 | 119.00 | 123.00 | 118.00 | 121.00 | 1,511,100 | 0 |
| 06-Jul-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 67,200 | 0 |
| 05-Jul-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,896,400 | 0 |
| 04-Jul-2022 | 121.00 | 121.00 | 116.00 | 119.00 | 378,600 | 0 |
| 01-Jul-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 447,300 | 0 |
| 30-Jun-2022 | 120.00 | 120.00 | 118.00 | 119.00 | 588,500 | 0 |
| 29-Jun-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 138,200 | 0 |
| 28-Jun-2022 | 122.00 | 122.00 | 119.00 | 120.00 | 74,600 | 0 |
| 27-Jun-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 30,700 | 0 |
| 24-Jun-2022 | 127.00 | 129.00 | 119.00 | 123.00 | 3,101,000 | 0 |
| 23-Jun-2022 | 121.00 | 127.00 | 118.00 | 127.00 | 1,190,000 | 0 |
| 22-Jun-2022 | 121.00 | 126.00 | 120.00 | 120.00 | 24,000 | 0 |
| 21-Jun-2022 | 121.00 | 125.00 | 121.00 | 124.00 | 14,400 | 0 |
| 20-Jun-2022 | 126.00 | 127.00 | 122.00 | 124.00 | 858,700 | 0 |
| 17-Jun-2022 | 118.00 | 129.00 | 118.00 | 124.00 | 1,671,500 | 0 |
| 16-Jun-2022 | 122.00 | 127.00 | 118.00 | 118.00 | 799,500 | 0 |
| 15-Jun-2022 | 119.00 | 128.00 | 119.00 | 122.00 | 919,400 | 0 |
| 14-Jun-2022 | 118.00 | 122.00 | 116.00 | 121.00 | 740,100 | 0 |
| 13-Jun-2022 | 118.00 | 123.00 | 116.00 | 118.00 | 1,347,400 | 0 |
| 10-Jun-2022 | 122.00 | 125.00 | 116.00 | 121.00 | 1,520,100 | 0 |
| 09-Jun-2022 | 122.00 | 122.00 | 120.00 | 121.00 | 296,500 | 0 |
| 08-Jun-2022 | 123.00 | 124.00 | 120.00 | 123.00 | 501,700 | 0 |
| 07-Jun-2022 | 115.00 | 123.00 | 115.00 | 123.00 | 1,609,600 | 0 |
| 06-Jun-2022 | 116.00 | 119.00 | 114.00 | 115.00 | 691,300 | 0 |
| 03-Jun-2022 | 116.00 | 117.00 | 116.00 | 116.00 | 186,700 | 0 |
| 02-Jun-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 139,200 | 0 |
| 31-May-2022 | 117.00 | 119.00 | 114.00 | 115.00 | 443,800 | 0 |
| 30-May-2022 | 119.00 | 119.00 | 114.00 | 117.00 | 228,300 | 0 |
| 27-May-2022 | 119.00 | 119.00 | 116.00 | 118.00 | 217,900 | 0 |
| 25-May-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 55,800 | 0 |
| 24-May-2022 | 118.00 | 120.00 | 117.00 | 117.00 | 73,000 | 0 |
| 23-May-2022 | 120.00 | 122.00 | 118.00 | 118.00 | 962,200 | 0 |
| 20-May-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 208,100 | 0 |
| 19-May-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 620,500 | 0 |
| 18-May-2022 | 118.00 | 120.00 | 116.00 | 119.00 | 477,300 | 0 |
| 17-May-2022 | 120.00 | 121.00 | 118.00 | 120.00 | 182,100 | 0 |
| 13-May-2022 | 121.00 | 121.00 | 118.00 | 121.00 | 102,300 | 0 |
| 12-May-2022 | 122.00 | 123.00 | 116.00 | 121.00 | 170,300 | 0 |
| 11-May-2022 | 123.00 | 124.00 | 119.00 | 121.00 | 338,100 | 0 |
| 10-May-2022 | 122.00 | 127.00 | 122.00 | 122.00 | 621,400 | 0 |
| 09-May-2022 | 117.00 | 124.00 | 116.00 | 122.00 | 1,405,700 | 0 |
| 28-Apr-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 90,200 | 0 |
| 27-Apr-2022 | 121.00 | 124.00 | 114.00 | 116.00 | 4,435,600 | 0 |
| 26-Apr-2022 | 120.00 | 122.00 | 116.00 | 121.00 | 1,621,700 | 0 |
| 25-Apr-2022 | 127.00 | 127.00 | 120.00 | 120.00 | 4,883,700 | 0 |
| 22-Apr-2022 | 128.00 | 128.00 | 123.00 | 128.00 | 260,600 | 0 |
| 21-Apr-2022 | 130.00 | 130.00 | 128.00 | 128.00 | 113,000 | 0 |
| 20-Apr-2022 | 130.00 | 131.00 | 125.00 | 129.00 | 625,600 | 0 |
| 19-Apr-2022 | 129.00 | 132.00 | 125.00 | 130.00 | 1,026,600 | 0 |
| 18-Apr-2022 | 129.00 | 133.00 | 126.00 | 129.00 | 1,669,000 | 0 |
| 14-Apr-2022 | 127.00 | 130.00 | 125.00 | 129.00 | 4,882,900 | 0 |
| 13-Apr-2022 | 118.00 | 126.00 | 118.00 | 126.00 | 523,800 | 0 |
| 12-Apr-2022 | 124.00 | 126.00 | 121.00 | 125.00 | 580,000 | 0 |
| 11-Apr-2022 | 125.00 | 126.00 | 123.00 | 124.00 | 168,600 | 0 |
| 08-Apr-2022 | 122.00 | 126.00 | 120.00 | 125.00 | 804,400 | 0 |
| 07-Apr-2022 | 123.00 | 127.00 | 121.00 | 125.00 | 1,134,300 | 0 |
| 06-Apr-2022 | 120.00 | 124.00 | 119.00 | 123.00 | 1,072,100 | 0 |
| 05-Apr-2022 | 123.00 | 128.00 | 119.00 | 119.00 | 3,396,500 | 0 |
| 04-Apr-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 133,900 | 0 |
| 01-Apr-2022 | 120.00 | 127.00 | 116.00 | 121.00 | 4,519,200 | 0 |
| 31-Mar-2022 | 121.00 | 126.00 | 117.00 | 119.00 | 1,687,200 | 0 |
| 30-Mar-2022 | 120.00 | 122.00 | 118.00 | 122.00 | 98,300 | 0 |
| 29-Mar-2022 | 120.00 | 122.00 | 120.00 | 120.00 | 24,100 | 0 |
| 28-Mar-2022 | 121.00 | 122.00 | 120.00 | 120.00 | 67,800 | 0 |
| 25-Mar-2022 | 121.00 | 122.00 | 119.00 | 121.00 | 221,100 | 0 |
| 24-Mar-2022 | 121.00 | 123.00 | 119.00 | 121.00 | 43,800 | 0 |
| 23-Mar-2022 | 119.00 | 123.00 | 116.00 | 121.00 | 290,500 | 0 |
| 22-Mar-2022 | 120.00 | 122.00 | 118.00 | 119.00 | 401,800 | 0 |
| 21-Mar-2022 | 119.00 | 123.00 | 119.00 | 120.00 | 115,200 | 0 |
| 18-Mar-2022 | 123.00 | 123.00 | 113.00 | 119.00 | 371,100 | 0 |
| 17-Mar-2022 | 121.00 | 122.00 | 118.00 | 121.00 | 315,700 | 0 |
| 16-Mar-2022 | 121.00 | 121.00 | 118.00 | 121.00 | 204,900 | 0 |
| 15-Mar-2022 | 119.00 | 121.00 | 117.00 | 121.00 | 427,000 | 0 |
| 14-Mar-2022 | 121.00 | 124.00 | 119.00 | 120.00 | 118,900 | 0 |