| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 168.00 | 171.00 | 168.00 | 168.00 | 13,200 | 0 |
| 10-Aug-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 700 | 0 |
| 09-Aug-2022 | 167.00 | 169.00 | 167.00 | 167.00 | 4,200 | 0 |
| 08-Aug-2022 | 174.00 | 174.00 | 167.00 | 167.00 | 16,200 | 0 |
| 05-Aug-2022 | 170.00 | 170.00 | 166.00 | 168.00 | 4,000 | 0 |
| 04-Aug-2022 | 166.00 | 168.00 | 166.00 | 166.00 | 22,400 | 0 |
| 03-Aug-2022 | 171.00 | 171.00 | 166.00 | 166.00 | 15,500 | 0 |
| 02-Aug-2022 | 171.00 | 171.00 | 166.00 | 166.00 | 25,200 | 0 |
| 01-Aug-2022 | 168.00 | 168.00 | 163.00 | 167.00 | 6,600 | 0 |
| 29-Jul-2022 | 170.00 | 170.00 | 163.00 | 168.00 | 21,900 | 0 |
| 28-Jul-2022 | 170.00 | 170.00 | 165.00 | 165.00 | 4,900 | 0 |
| 27-Jul-2022 | 170.00 | 170.00 | 164.00 | 164.00 | 7,700 | 0 |
| 26-Jul-2022 | 170.00 | 170.00 | 162.00 | 168.00 | 7,100 | 0 |
| 25-Jul-2022 | 170.00 | 170.00 | 167.00 | 167.00 | 2,600 | 0 |
| 22-Jul-2022 | 170.00 | 170.00 | 164.00 | 164.00 | 5,600 | 0 |
| 21-Jul-2022 | 169.00 | 169.00 | 165.00 | 165.00 | 2,700 | 0 |
| 20-Jul-2022 | 167.00 | 168.00 | 164.00 | 164.00 | 5,300 | 0 |
| 19-Jul-2022 | 167.00 | 167.00 | 161.00 | 167.00 | 5,600 | 0 |
| 18-Jul-2022 | 161.00 | 169.00 | 161.00 | 163.00 | 19,900 | 0 |
| 15-Jul-2022 | 173.00 | 173.00 | 170.00 | 170.00 | 600 | 0 |
| 14-Jul-2022 | 173.00 | 173.00 | 164.00 | 170.00 | 500 | 0 |
| 13-Jul-2022 | 173.00 | 173.00 | 165.00 | 169.00 | 3,600 | 0 |
| 12-Jul-2022 | 167.00 | 173.00 | 167.00 | 167.00 | 9,800 | 0 |
| 11-Jul-2022 | 165.00 | 167.00 | 161.00 | 167.00 | 26,700 | 0 |
| 08-Jul-2022 | 165.00 | 165.00 | 160.00 | 160.00 | 31,000 | 0 |
| 07-Jul-2022 | 165.00 | 166.00 | 161.00 | 165.00 | 41,500 | 0 |
| 06-Jul-2022 | 165.00 | 165.00 | 161.00 | 161.00 | 16,900 | 0 |
| 05-Jul-2022 | 168.00 | 168.00 | 158.00 | 165.00 | 82,100 | 0 |
| 04-Jul-2022 | 166.00 | 171.00 | 160.00 | 168.00 | 62,800 | 0 |
| 01-Jul-2022 | 173.00 | 173.00 | 165.00 | 166.00 | 13,100 | 0 |
| 30-Jun-2022 | 176.00 | 176.00 | 167.00 | 168.00 | 37,800 | 0 |
| 29-Jun-2022 | 172.00 | 172.00 | 167.00 | 172.00 | 124,300 | 0 |
| 28-Jun-2022 | 170.00 | 170.00 | 167.00 | 169.00 | 80,500 | 0 |
| 27-Jun-2022 | 171.00 | 171.00 | 169.00 | 170.00 | 24,500 | 0 |
| 24-Jun-2022 | 172.00 | 172.00 | 166.00 | 169.00 | 13,500 | 0 |
| 23-Jun-2022 | 172.00 | 172.00 | 166.00 | 169.00 | 42,500 | 0 |
| 22-Jun-2022 | 172.00 | 172.00 | 165.00 | 171.00 | 76,600 | 0 |
| 21-Jun-2022 | 172.00 | 172.00 | 171.00 | 171.00 | 300 | 0 |
| 20-Jun-2022 | 172.00 | 172.00 | 170.00 | 170.00 | 16,300 | 0 |
| 17-Jun-2022 | 176.00 | 176.00 | 169.00 | 171.00 | 2,137,500 | 0 |
| 16-Jun-2022 | 172.00 | 173.00 | 166.00 | 169.00 | 4,403,200 | 0 |
| 15-Jun-2022 | 171.00 | 171.00 | 165.00 | 168.00 | 48,300 | 0 |
| 14-Jun-2022 | 173.00 | 173.00 | 169.00 | 169.00 | 2,600 | 0 |
| 13-Jun-2022 | 173.00 | 173.00 | 161.00 | 171.00 | 9,800 | 0 |
| 10-Jun-2022 | 175.00 | 176.00 | 169.00 | 173.00 | 344,500 | 0 |
| 09-Jun-2022 | 175.00 | 175.00 | 169.00 | 169.00 | 64,700 | 0 |
| 08-Jun-2022 | 176.00 | 176.00 | 169.00 | 169.00 | 44,300 | 0 |
| 07-Jun-2022 | 176.00 | 176.00 | 170.00 | 170.00 | 34,400 | 0 |
| 06-Jun-2022 | 180.00 | 180.00 | 169.00 | 170.00 | 57,100 | 0 |
| 03-Jun-2022 | 181.00 | 181.00 | 167.00 | 170.00 | 1,051,200 | 0 |
| 02-Jun-2022 | 180.00 | 189.00 | 175.00 | 177.00 | 6,862,300 | 0 |
| 31-May-2022 | 177.00 | 177.00 | 175.00 | 175.00 | 48,200 | 0 |
| 30-May-2022 | 181.00 | 181.00 | 177.00 | 177.00 | 6,200 | 0 |
| 27-May-2022 | 177.00 | 177.00 | 169.00 | 177.00 | 5,800 | 0 |
| 25-May-2022 | 178.00 | 178.00 | 173.00 | 173.00 | 3,300 | 0 |
| 24-May-2022 | 176.00 | 176.00 | 172.00 | 174.00 | 2,500 | 0 |
| 23-May-2022 | 181.00 | 181.00 | 171.00 | 176.00 | 42,000 | 0 |
| 20-May-2022 | 182.00 | 182.00 | 171.00 | 178.00 | 300 | 0 |
| 19-May-2022 | 176.00 | 176.00 | 169.00 | 176.00 | 19,900 | 0 |
| 18-May-2022 | 176.00 | 176.00 | 175.00 | 176.00 | 4,600 | 0 |
| 17-May-2022 | 170.00 | 177.00 | 170.00 | 176.00 | 6,000 | 0 |
| 13-May-2022 | 173.00 | 177.00 | 168.00 | 170.00 | 96,500 | 0 |
| 12-May-2022 | 179.00 | 179.00 | 172.00 | 174.00 | 1,800 | 0 |
| 11-May-2022 | 175.00 | 175.00 | 172.00 | 175.00 | 27,200 | 0 |
| 10-May-2022 | 175.00 | 175.00 | 172.00 | 174.00 | 25,300 | 0 |
| 09-May-2022 | 175.00 | 176.00 | 172.00 | 174.00 | 110,300 | 0 |
| 28-Apr-2022 | 173.00 | 176.00 | 172.00 | 175.00 | 5,200 | 0 |
| 27-Apr-2022 | 177.00 | 177.00 | 173.00 | 173.00 | 119,700 | 0 |
| 26-Apr-2022 | 175.00 | 179.00 | 175.00 | 177.00 | 3,700 | 0 |
| 25-Apr-2022 | 175.00 | 175.00 | 173.00 | 174.00 | 107,700 | 0 |
| 22-Apr-2022 | 180.00 | 180.00 | 172.00 | 175.00 | 140,100 | 0 |
| 21-Apr-2022 | 178.00 | 178.00 | 177.00 | 177.00 | 5,800 | 0 |
| 20-Apr-2022 | 177.00 | 177.00 | 174.00 | 177.00 | 7,800 | 0 |
| 19-Apr-2022 | 176.00 | 176.00 | 173.00 | 175.00 | 48,500 | 0 |
| 18-Apr-2022 | 175.00 | 178.00 | 175.00 | 176.00 | 15,700 | 0 |
| 14-Apr-2022 | 179.00 | 179.00 | 175.00 | 177.00 | 31,800 | 0 |
| 13-Apr-2022 | 174.00 | 180.00 | 174.00 | 179.00 | 211,700 | 0 |
| 12-Apr-2022 | 178.00 | 182.00 | 173.00 | 178.00 | 297,000 | 0 |
| 11-Apr-2022 | 176.00 | 178.00 | 176.00 | 176.00 | 16,800 | 0 |
| 08-Apr-2022 | 178.00 | 178.00 | 171.00 | 176.00 | 131,500 | 0 |
| 07-Apr-2022 | 177.00 | 178.00 | 177.00 | 177.00 | 9,000 | 0 |
| 06-Apr-2022 | 177.00 | 177.00 | 175.00 | 175.00 | 21,800 | 0 |
| 05-Apr-2022 | 181.00 | 182.00 | 175.00 | 177.00 | 5,800 | 0 |
| 04-Apr-2022 | 175.00 | 183.00 | 175.00 | 178.00 | 15,500 | 0 |
| 01-Apr-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 42,700 | 0 |
| 31-Mar-2022 | 179.00 | 179.00 | 175.00 | 176.00 | 45,600 | 0 |
| 30-Mar-2022 | 176.00 | 193.00 | 166.00 | 180.00 | 622,200 | 0 |
| 29-Mar-2022 | 175.00 | 178.00 | 175.00 | 176.00 | 20,800 | 0 |
| 28-Mar-2022 | 176.00 | 179.00 | 175.00 | 175.00 | 94,700 | 0 |
| 25-Mar-2022 | 177.00 | 177.00 | 175.00 | 176.00 | 40,000 | 0 |
| 24-Mar-2022 | 178.00 | 178.00 | 175.00 | 177.00 | 49,300 | 0 |
| 23-Mar-2022 | 177.00 | 179.00 | 174.00 | 176.00 | 479,200 | 0 |
| 22-Mar-2022 | 182.00 | 182.00 | 175.00 | 179.00 | 719,900 | 0 |
| 21-Mar-2022 | 180.00 | 196.00 | 175.00 | 179.00 | 5,051,600 | 0 |
| 18-Mar-2022 | 180.00 | 180.00 | 174.00 | 178.00 | 38,800 | 0 |
| 17-Mar-2022 | 174.00 | 186.00 | 174.00 | 176.00 | 193,100 | 0 |
| 16-Mar-2022 | 177.00 | 182.00 | 172.00 | 174.00 | 312,100 | 0 |
| 15-Mar-2022 | 173.00 | 202.00 | 173.00 | 177.00 | 8,883,600 | 0 |
| 14-Mar-2022 | 177.00 | 177.00 | 175.00 | 176.00 | 3,800 | 0 |
| 11-Mar-2022 | 176.00 | 179.00 | 176.00 | 177.00 | 41,300 | 0 |