| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 270.00 | 278.00 | 268.00 | 276.00 | 551,100 | 0 |
| 09-Aug-2022 | 276.00 | 280.00 | 262.00 | 278.00 | 514,400 | 0 |
| 08-Aug-2022 | 280.00 | 286.00 | 274.00 | 278.00 | 538,400 | 0 |
| 05-Aug-2022 | 282.00 | 288.00 | 274.00 | 278.00 | 1,210,000 | 0 |
| 04-Aug-2022 | 284.00 | 284.00 | 274.00 | 282.00 | 846,000 | 0 |
| 03-Aug-2022 | 270.00 | 288.00 | 268.00 | 282.00 | 3,123,300 | 0 |
| 02-Aug-2022 | 260.00 | 276.00 | 258.00 | 270.00 | 2,872,800 | 0 |
| 01-Aug-2022 | 268.00 | 268.00 | 252.00 | 260.00 | 1,240,800 | 0 |
| 29-Jul-2022 | 260.00 | 284.00 | 260.00 | 262.00 | 6,184,200 | 0 |
| 28-Jul-2022 | 246.00 | 248.00 | 244.00 | 244.00 | 36,000 | 0 |
| 27-Jul-2022 | 242.00 | 248.00 | 242.00 | 244.00 | 132,000 | 0 |
| 26-Jul-2022 | 244.00 | 250.00 | 240.00 | 248.00 | 278,100 | 0 |
| 25-Jul-2022 | 250.00 | 254.00 | 244.00 | 244.00 | 593,900 | 0 |
| 22-Jul-2022 | 242.00 | 250.00 | 240.00 | 250.00 | 595,800 | 0 |
| 21-Jul-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 33,000 | 0 |
| 20-Jul-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 50,000 | 0 |
| 19-Jul-2022 | 242.00 | 242.00 | 238.00 | 242.00 | 125,300 | 0 |
| 18-Jul-2022 | 238.00 | 242.00 | 238.00 | 242.00 | 69,200 | 0 |
| 15-Jul-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 130,700 | 0 |
| 14-Jul-2022 | 242.00 | 246.00 | 240.00 | 240.00 | 205,200 | 0 |
| 13-Jul-2022 | 242.00 | 250.00 | 242.00 | 242.00 | 104,100 | 0 |
| 12-Jul-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 30,600 | 0 |
| 11-Jul-2022 | 246.00 | 246.00 | 240.00 | 242.00 | 119,800 | 0 |
| 08-Jul-2022 | 238.00 | 244.00 | 238.00 | 240.00 | 67,800 | 0 |
| 07-Jul-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 77,100 | 0 |
| 06-Jul-2022 | 242.00 | 246.00 | 238.00 | 242.00 | 128,000 | 0 |
| 05-Jul-2022 | 238.00 | 242.00 | 236.00 | 242.00 | 57,900 | 0 |
| 04-Jul-2022 | 244.00 | 246.00 | 238.00 | 238.00 | 757,900 | 0 |
| 01-Jul-2022 | 246.00 | 246.00 | 242.00 | 244.00 | 193,700 | 0 |
| 30-Jun-2022 | 244.00 | 254.00 | 240.00 | 246.00 | 641,300 | 0 |
| 29-Jun-2022 | 244.00 | 246.00 | 242.00 | 244.00 | 40,800 | 0 |
| 28-Jun-2022 | 244.00 | 248.00 | 244.00 | 246.00 | 104,400 | 0 |
| 27-Jun-2022 | 244.00 | 248.00 | 242.00 | 244.00 | 292,200 | 0 |
| 24-Jun-2022 | 246.00 | 246.00 | 242.00 | 246.00 | 244,400 | 0 |
| 23-Jun-2022 | 246.00 | 246.00 | 240.00 | 244.00 | 343,400 | 0 |
| 22-Jun-2022 | 248.00 | 248.00 | 244.00 | 246.00 | 327,200 | 0 |
| 21-Jun-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 55,200 | 0 |
| 20-Jun-2022 | 248.00 | 252.00 | 246.00 | 250.00 | 418,200 | 0 |
| 17-Jun-2022 | 248.00 | 250.00 | 246.00 | 248.00 | 316,800 | 0 |
| 16-Jun-2022 | 246.00 | 252.00 | 244.00 | 248.00 | 875,200 | 0 |
| 15-Jun-2022 | 250.00 | 250.00 | 240.00 | 246.00 | 726,300 | 0 |
| 14-Jun-2022 | 248.00 | 252.00 | 246.00 | 250.00 | 114,700 | 0 |
| 13-Jun-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 1,687,000 | 0 |
| 10-Jun-2022 | 256.00 | 258.00 | 250.00 | 254.00 | 632,200 | 0 |
| 09-Jun-2022 | 260.00 | 262.00 | 254.00 | 256.00 | 936,100 | 0 |
| 08-Jun-2022 | 260.00 | 262.00 | 256.00 | 260.00 | 354,200 | 0 |
| 07-Jun-2022 | 260.00 | 268.00 | 254.00 | 260.00 | 602,400 | 0 |
| 06-Jun-2022 | 252.00 | 272.00 | 250.00 | 260.00 | 2,384,600 | 0 |
| 03-Jun-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 809,000 | 0 |
| 02-Jun-2022 | 256.00 | 256.00 | 250.00 | 254.00 | 525,400 | 0 |
| 31-May-2022 | 254.00 | 256.00 | 250.00 | 256.00 | 615,800 | 0 |
| 30-May-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 594,400 | 0 |
| 27-May-2022 | 254.00 | 258.00 | 254.00 | 256.00 | 470,400 | 0 |
| 25-May-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 668,200 | 0 |
| 24-May-2022 | 252.00 | 256.00 | 250.00 | 256.00 | 732,200 | 0 |
| 23-May-2022 | 256.00 | 258.00 | 252.00 | 252.00 | 383,500 | 0 |
| 20-May-2022 | 250.00 | 256.00 | 250.00 | 256.00 | 181,900 | 0 |
| 19-May-2022 | 256.00 | 256.00 | 250.00 | 252.00 | 721,900 | 0 |
| 18-May-2022 | 252.00 | 256.00 | 252.00 | 254.00 | 182,900 | 0 |
| 17-May-2022 | 254.00 | 258.00 | 250.00 | 252.00 | 749,200 | 0 |
| 13-May-2022 | 256.00 | 260.00 | 252.00 | 256.00 | 877,300 | 0 |
| 12-May-2022 | 264.00 | 264.00 | 254.00 | 256.00 | 769,500 | 0 |
| 11-May-2022 | 256.00 | 264.00 | 256.00 | 264.00 | 831,300 | 0 |
| 10-May-2022 | 260.00 | 260.00 | 248.00 | 256.00 | 3,983,900 | 0 |
| 09-May-2022 | 272.00 | 272.00 | 256.00 | 260.00 | 3,618,900 | 0 |
| 28-Apr-2022 | 274.00 | 276.00 | 268.00 | 274.00 | 963,100 | 0 |
| 27-Apr-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 1,538,000 | 0 |
| 26-Apr-2022 | 276.00 | 288.00 | 274.00 | 274.00 | 3,880,800 | 0 |
| 25-Apr-2022 | 272.00 | 278.00 | 256.00 | 272.00 | 1,891,500 | 0 |
| 22-Apr-2022 | 286.00 | 286.00 | 270.00 | 272.00 | 1,923,900 | 0 |
| 21-Apr-2022 | 302.00 | 312.00 | 280.00 | 282.00 | 8,483,600 | 0 |
| 20-Apr-2022 | 280.00 | 316.00 | 274.00 | 300.00 | 22,254,000 | 0 |
| 19-Apr-2022 | 270.00 | 280.00 | 264.00 | 270.00 | 1,456,300 | 0 |
| 18-Apr-2022 | 274.00 | 274.00 | 262.00 | 264.00 | 1,419,300 | 0 |
| 14-Apr-2022 | 260.00 | 274.00 | 260.00 | 266.00 | 1,466,800 | 0 |
| 13-Apr-2022 | 288.00 | 288.00 | 264.00 | 266.00 | 1,967,800 | 0 |
| 12-Apr-2022 | 284.00 | 286.00 | 262.00 | 276.00 | 4,709,300 | 0 |
| 11-Apr-2022 | 278.00 | 286.00 | 260.00 | 270.00 | 5,826,300 | 0 |
| 08-Apr-2022 | 308.00 | 318.00 | 276.00 | 278.00 | 12,257,000 | 0 |
| 07-Apr-2022 | 290.00 | 312.00 | 290.00 | 296.00 | 5,883,700 | 0 |
| 06-Apr-2022 | 326.00 | 346.00 | 296.00 | 310.00 | 16,070,000 | 0 |
| 05-Apr-2022 | 318.00 | 394.00 | 318.00 | 318.00 | 37,073,900 | 0 |
| 04-Apr-2022 | 340.00 | 340.00 | 340.00 | 340.00 | 1,035,100 | 0 |
| 01-Apr-2022 | 412.00 | 460.00 | 364.00 | 364.00 | 23,252,000 | 0 |
| 31-Mar-2022 | 330.00 | 390.00 | 316.00 | 390.00 | 49,363,500 | 0 |
| 30-Mar-2022 | 252.00 | 312.00 | 252.00 | 312.00 | 16,630,600 | 0 |
| 29-Mar-2022 | 250.00 | 254.00 | 244.00 | 250.00 | 2,126,900 | 0 |
| 28-Mar-2022 | 246.00 | 246.00 | 242.00 | 244.00 | 241,200 | 0 |
| 25-Mar-2022 | 254.00 | 254.00 | 244.00 | 244.00 | 182,000 | 0 |
| 24-Mar-2022 | 250.00 | 254.00 | 250.00 | 254.00 | 288,200 | 0 |
| 23-Mar-2022 | 248.00 | 250.00 | 246.00 | 248.00 | 245,500 | 0 |
| 22-Mar-2022 | 246.00 | 248.00 | 246.00 | 248.00 | 205,100 | 0 |
| 21-Mar-2022 | 246.00 | 248.00 | 246.00 | 246.00 | 35,300 | 0 |
| 18-Mar-2022 | 242.00 | 248.00 | 242.00 | 246.00 | 187,000 | 0 |
| 17-Mar-2022 | 240.00 | 248.00 | 240.00 | 242.00 | 261,500 | 0 |
| 16-Mar-2022 | 240.00 | 254.00 | 234.00 | 242.00 | 633,900 | 0 |
| 15-Mar-2022 | 246.00 | 246.00 | 240.00 | 240.00 | 187,300 | 0 |
| 14-Mar-2022 | 244.00 | 250.00 | 244.00 | 246.00 | 96,400 | 0 |
| 11-Mar-2022 | 246.00 | 250.00 | 244.00 | 244.00 | 308,900 | 0 |
| 10-Mar-2022 | 242.00 | 246.00 | 242.00 | 244.00 | 387,000 | 0 |