| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 400 | 0 |
| 09-Aug-2022 | 222.00 | 234.00 | 222.00 | 228.00 | 14,100 | 0 |
| 08-Aug-2022 | 224.00 | 224.00 | 212.00 | 220.00 | 5,200 | 0 |
| 05-Aug-2022 | 220.00 | 224.00 | 220.00 | 224.00 | 26,400 | 0 |
| 04-Aug-2022 | 226.00 | 226.00 | 218.00 | 218.00 | 71,300 | 0 |
| 03-Aug-2022 | 222.00 | 228.00 | 216.00 | 226.00 | 15,100 | 0 |
| 02-Aug-2022 | 220.00 | 224.00 | 212.00 | 222.00 | 220,600 | 0 |
| 01-Aug-2022 | 220.00 | 224.00 | 214.00 | 216.00 | 55,800 | 0 |
| 29-Jul-2022 | 214.00 | 224.00 | 214.00 | 224.00 | 19,300 | 0 |
| 28-Jul-2022 | 220.00 | 220.00 | 208.00 | 218.00 | 6,500 | 0 |
| 27-Jul-2022 | 212.00 | 212.00 | 210.00 | 210.00 | 8,700 | 0 |
| 26-Jul-2022 | 218.00 | 222.00 | 218.00 | 220.00 | 20,200 | 0 |
| 25-Jul-2022 | 232.00 | 232.00 | 218.00 | 218.00 | 14,000 | 0 |
| 22-Jul-2022 | 212.00 | 258.00 | 204.00 | 234.00 | 62,700 | 0 |
| 21-Jul-2022 | 218.00 | 218.00 | 212.00 | 212.00 | 1,700 | 0 |
| 20-Jul-2022 | 220.00 | 220.00 | 210.00 | 210.00 | 3,000 | 0 |
| 19-Jul-2022 | 212.00 | 214.00 | 208.00 | 208.00 | 12,900 | 0 |
| 18-Jul-2022 | 214.00 | 214.00 | 212.00 | 212.00 | 5,700 | 0 |
| 15-Jul-2022 | 222.00 | 222.00 | 214.00 | 214.00 | 1,400 | 0 |
| 14-Jul-2022 | 230.00 | 232.00 | 208.00 | 212.00 | 12,200 | 0 |
| 13-Jul-2022 | 234.00 | 234.00 | 216.00 | 220.00 | 7,100 | 0 |
| 12-Jul-2022 | 216.00 | 230.00 | 202.00 | 230.00 | 9,000 | 0 |
| 11-Jul-2022 | 232.00 | 234.00 | 214.00 | 214.00 | 18,300 | 0 |
| 08-Jul-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 1,500 | 0 |
| 07-Jul-2022 | 202.00 | 232.00 | 202.00 | 230.00 | 10,500 | 0 |
| 06-Jul-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | 0 |
| 05-Jul-2022 | 216.00 | 216.00 | 214.00 | 214.00 | 1,100 | 0 |
| 04-Jul-2022 | 216.00 | 216.00 | 216.00 | 216.00 | 10,200 | 0 |
| 01-Jul-2022 | 216.00 | 224.00 | 216.00 | 216.00 | 5,100 | 0 |
| 30-Jun-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 500 | 0 |
| 29-Jun-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 5,100 | 0 |
| 28-Jun-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 1,800 | 0 |
| 27-Jun-2022 | 216.00 | 230.00 | 216.00 | 230.00 | 33,600 | 0 |
| 24-Jun-2022 | 216.00 | 216.00 | 216.00 | 216.00 | 100 | 0 |
| 23-Jun-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 37,100 | 0 |
| 22-Jun-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 400 | 0 |
| 21-Jun-2022 | 206.00 | 208.00 | 206.00 | 208.00 | 3,600 | 0 |
| 20-Jun-2022 | 202.00 | 206.00 | 202.00 | 206.00 | 13,400 | 0 |
| 17-Jun-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 5,100 | 0 |
| 16-Jun-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 16,800 | 0 |
| 15-Jun-2022 | 212.00 | 250.00 | 202.00 | 220.00 | 136,600 | 0 |
| 14-Jun-2022 | 230.00 | 230.00 | 206.00 | 212.00 | 35,900 | 0 |
| 13-Jun-2022 | 210.00 | 226.00 | 210.00 | 210.00 | 8,300 | 0 |
| 10-Jun-2022 | 214.00 | 230.00 | 210.00 | 210.00 | 38,800 | 0 |
| 09-Jun-2022 | 220.00 | 230.00 | 210.00 | 214.00 | 76,600 | 0 |
| 08-Jun-2022 | 228.00 | 228.00 | 216.00 | 218.00 | 30,000 | 0 |
| 07-Jun-2022 | 220.00 | 228.00 | 220.00 | 228.00 | 17,000 | 0 |
| 06-Jun-2022 | 232.00 | 232.00 | 212.00 | 216.00 | 215,500 | 0 |
| 03-Jun-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 26,700 | 0 |
| 02-Jun-2022 | 226.00 | 226.00 | 214.00 | 226.00 | 40,200 | 0 |
| 31-May-2022 | 228.00 | 228.00 | 216.00 | 226.00 | 6,000 | 0 |
| 30-May-2022 | 216.00 | 230.00 | 214.00 | 228.00 | 28,100 | 0 |
| 27-May-2022 | 214.00 | 230.00 | 214.00 | 216.00 | 51,500 | 0 |
| 25-May-2022 | 222.00 | 224.00 | 212.00 | 214.00 | 76,300 | 0 |
| 24-May-2022 | 218.00 | 228.00 | 212.00 | 224.00 | 761,100 | 0 |
| 23-May-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 234,500 | 0 |
| 20-May-2022 | 224.00 | 224.00 | 218.00 | 224.00 | 35,600 | 0 |
| 19-May-2022 | 230.00 | 230.00 | 218.00 | 230.00 | 8,600 | 0 |
| 18-May-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 17-May-2022 | 236.00 | 236.00 | 222.00 | 230.00 | 5,400 | 0 |
| 13-May-2022 | 232.00 | 234.00 | 222.00 | 234.00 | 36,300 | 0 |
| 12-May-2022 | 232.00 | 232.00 | 224.00 | 224.00 | 10,400 | 0 |
| 11-May-2022 | 230.00 | 230.00 | 230.00 | 230.00 | 17,400 | 0 |
| 10-May-2022 | 220.00 | 230.00 | 216.00 | 228.00 | 237,400 | 0 |
| 09-May-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 5,900 | 0 |
| 28-Apr-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 5,000 | 0 |
| 27-Apr-2022 | 256.00 | 256.00 | 222.00 | 228.00 | 49,800 | 0 |
| 26-Apr-2022 | 228.00 | 242.00 | 220.00 | 226.00 | 52,700 | 0 |
| 25-Apr-2022 | 216.00 | 234.00 | 212.00 | 220.00 | 1,080,400 | 0 |
| 22-Apr-2022 | 242.00 | 288.00 | 224.00 | 226.00 | 203,800 | 0 |
| 21-Apr-2022 | 248.00 | 248.00 | 232.00 | 240.00 | 301,500 | 0 |
| 20-Apr-2022 | 266.00 | 266.00 | 248.00 | 248.00 | 30,600 | 0 |
| 19-Apr-2022 | 280.00 | 280.00 | 266.00 | 266.00 | 258,000 | 0 |
| 18-Apr-2022 | 280.00 | 288.00 | 258.00 | 284.00 | 54,300 | 0 |
| 14-Apr-2022 | 254.00 | 262.00 | 254.00 | 262.00 | 11,800 | 0 |
| 13-Apr-2022 | 270.00 | 280.00 | 270.00 | 272.00 | 17,000 | 0 |
| 12-Apr-2022 | 272.00 | 272.00 | 254.00 | 268.00 | 137,200 | 0 |
| 11-Apr-2022 | 294.00 | 300.00 | 272.00 | 272.00 | 2,050,200 | 0 |
| 08-Apr-2022 | 242.00 | 294.00 | 242.00 | 292.00 | 3,282,000 | 0 |
| 07-Apr-2022 | 234.00 | 272.00 | 230.00 | 236.00 | 171,300 | 0 |
| 06-Apr-2022 | 234.00 | 234.00 | 220.00 | 220.00 | 5,500 | 0 |
| 05-Apr-2022 | 216.00 | 218.00 | 216.00 | 218.00 | 11,300 | 0 |
| 04-Apr-2022 | 214.00 | 216.00 | 214.00 | 214.00 | 12,500 | 0 |
| 01-Apr-2022 | 216.00 | 216.00 | 214.00 | 214.00 | 13,600 | 0 |
| 31-Mar-2022 | 216.00 | 224.00 | 214.00 | 216.00 | 15,000 | 0 |
| 30-Mar-2022 | 212.00 | 216.00 | 212.00 | 214.00 | 10,200 | 0 |
| 29-Mar-2022 | 214.00 | 216.00 | 212.00 | 214.00 | 144,500 | 0 |
| 28-Mar-2022 | 214.00 | 216.00 | 212.00 | 214.00 | 25,600 | 0 |
| 25-Mar-2022 | 208.00 | 212.00 | 206.00 | 212.00 | 26,400 | 0 |
| 24-Mar-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 48,600 | 0 |
| 23-Mar-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 11,800 | 0 |
| 22-Mar-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 42,600 | 0 |
| 21-Mar-2022 | 206.00 | 234.00 | 206.00 | 212.00 | 189,800 | 0 |
| 18-Mar-2022 | 206.00 | 238.00 | 202.00 | 206.00 | 1,027,500 | 0 |
| 17-Mar-2022 | 216.00 | 216.00 | 202.00 | 202.00 | 544,500 | 0 |
| 16-Mar-2022 | 236.00 | 236.00 | 216.00 | 216.00 | 1,397,100 | 0 |
| 15-Mar-2022 | 246.00 | 246.00 | 232.00 | 232.00 | 490,000 | 0 |
| 14-Mar-2022 | 260.00 | 262.00 | 242.00 | 248.00 | 481,700 | 0 |
| 11-Mar-2022 | 262.00 | 262.00 | 260.00 | 260.00 | 600 | 0 |
| 10-Mar-2022 | 254.00 | 262.00 | 254.00 | 262.00 | 1,800 | 0 |