| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 168.00 | 174.00 | 167.00 | 169.00 | 288,500 | 0 |
| 09-Aug-2022 | 167.00 | 172.00 | 165.00 | 168.00 | 177,900 | 0 |
| 08-Aug-2022 | 170.00 | 173.00 | 168.00 | 171.00 | 40,400 | 0 |
| 05-Aug-2022 | 167.00 | 174.00 | 167.00 | 169.00 | 312,100 | 0 |
| 04-Aug-2022 | 170.00 | 172.00 | 167.00 | 167.00 | 335,700 | 0 |
| 03-Aug-2022 | 169.00 | 172.00 | 167.00 | 170.00 | 140,100 | 0 |
| 02-Aug-2022 | 172.00 | 174.00 | 168.00 | 169.00 | 177,900 | 0 |
| 01-Aug-2022 | 171.00 | 177.00 | 169.00 | 172.00 | 35,100 | 0 |
| 29-Jul-2022 | 173.00 | 178.00 | 167.00 | 167.00 | 240,500 | 0 |
| 28-Jul-2022 | 175.00 | 180.00 | 173.00 | 173.00 | 531,500 | 0 |
| 27-Jul-2022 | 172.00 | 180.00 | 172.00 | 175.00 | 865,500 | 0 |
| 26-Jul-2022 | 173.00 | 174.00 | 169.00 | 170.00 | 148,700 | 0 |
| 25-Jul-2022 | 170.00 | 179.00 | 170.00 | 172.00 | 1,565,900 | 0 |
| 22-Jul-2022 | 172.00 | 175.00 | 168.00 | 171.00 | 346,600 | 0 |
| 21-Jul-2022 | 170.00 | 172.00 | 169.00 | 171.00 | 142,300 | 0 |
| 20-Jul-2022 | 169.00 | 171.00 | 167.00 | 170.00 | 425,300 | 0 |
| 19-Jul-2022 | 165.00 | 169.00 | 164.00 | 169.00 | 87,000 | 0 |
| 18-Jul-2022 | 165.00 | 170.00 | 164.00 | 165.00 | 247,000 | 0 |
| 15-Jul-2022 | 167.00 | 172.00 | 165.00 | 167.00 | 734,600 | 0 |
| 14-Jul-2022 | 164.00 | 170.00 | 164.00 | 167.00 | 127,300 | 0 |
| 13-Jul-2022 | 166.00 | 168.00 | 165.00 | 165.00 | 141,800 | 0 |
| 12-Jul-2022 | 164.00 | 176.00 | 162.00 | 165.00 | 1,262,100 | 0 |
| 11-Jul-2022 | 167.00 | 168.00 | 162.00 | 165.00 | 214,200 | 0 |
| 08-Jul-2022 | 164.00 | 168.00 | 161.00 | 167.00 | 303,400 | 0 |
| 07-Jul-2022 | 164.00 | 164.00 | 160.00 | 164.00 | 224,900 | 0 |
| 06-Jul-2022 | 162.00 | 168.00 | 161.00 | 162.00 | 187,800 | 0 |
| 05-Jul-2022 | 158.00 | 170.00 | 157.00 | 162.00 | 811,200 | 0 |
| 04-Jul-2022 | 164.00 | 167.00 | 155.00 | 158.00 | 1,021,300 | 0 |
| 01-Jul-2022 | 171.00 | 177.00 | 162.00 | 164.00 | 3,335,900 | 0 |
| 30-Jun-2022 | 180.00 | 184.00 | 171.00 | 171.00 | 4,147,300 | 0 |
| 29-Jun-2022 | 177.00 | 180.00 | 176.00 | 180.00 | 520,600 | 0 |
| 28-Jun-2022 | 177.00 | 179.00 | 174.00 | 177.00 | 271,500 | 0 |
| 27-Jun-2022 | 177.00 | 177.00 | 174.00 | 176.00 | 298,100 | 0 |
| 24-Jun-2022 | 180.00 | 186.00 | 171.00 | 176.00 | 1,524,200 | 0 |
| 23-Jun-2022 | 185.00 | 192.00 | 180.00 | 180.00 | 168,800 | 0 |
| 22-Jun-2022 | 190.00 | 193.00 | 184.00 | 185.00 | 215,700 | 0 |
| 21-Jun-2022 | 188.00 | 192.00 | 184.00 | 188.00 | 68,800 | 0 |
| 20-Jun-2022 | 184.00 | 189.00 | 180.00 | 187.00 | 232,000 | 0 |
| 17-Jun-2022 | 185.00 | 189.00 | 175.00 | 184.00 | 407,300 | 0 |
| 16-Jun-2022 | 176.00 | 193.00 | 174.00 | 186.00 | 776,400 | 0 |
| 15-Jun-2022 | 179.00 | 183.00 | 175.00 | 176.00 | 84,900 | 0 |
| 14-Jun-2022 | 188.00 | 188.00 | 178.00 | 179.00 | 518,300 | 0 |
| 13-Jun-2022 | 196.00 | 196.00 | 190.00 | 190.00 | 279,000 | 0 |
| 10-Jun-2022 | 172.00 | 204.00 | 172.00 | 204.00 | 1,575,300 | 0 |
| 09-Jun-2022 | 177.00 | 182.00 | 174.00 | 176.00 | 412,200 | 0 |
| 08-Jun-2022 | 179.00 | 180.00 | 171.00 | 177.00 | 1,349,300 | 0 |
| 07-Jun-2022 | 183.00 | 185.00 | 178.00 | 178.00 | 595,700 | 0 |
| 06-Jun-2022 | 180.00 | 185.00 | 179.00 | 182.00 | 276,000 | 0 |
| 03-Jun-2022 | 183.00 | 191.00 | 181.00 | 181.00 | 1,449,600 | 0 |
| 02-Jun-2022 | 180.00 | 184.00 | 177.00 | 183.00 | 969,300 | 0 |
| 31-May-2022 | 182.00 | 196.00 | 177.00 | 179.00 | 12,098,100 | 0 |
| 30-May-2022 | 177.00 | 187.00 | 176.00 | 182.00 | 1,086,000 | 0 |
| 27-May-2022 | 171.00 | 176.00 | 171.00 | 174.00 | 231,800 | 0 |
| 25-May-2022 | 175.00 | 175.00 | 171.00 | 171.00 | 315,500 | 0 |
| 24-May-2022 | 181.00 | 196.00 | 165.00 | 172.00 | 6,990,200 | 0 |
| 23-May-2022 | 175.00 | 176.00 | 174.00 | 176.00 | 175,000 | 0 |
| 20-May-2022 | 175.00 | 181.00 | 171.00 | 175.00 | 2,257,800 | 0 |
| 19-May-2022 | 178.00 | 180.00 | 172.00 | 175.00 | 303,600 | 0 |
| 18-May-2022 | 174.00 | 179.00 | 172.00 | 178.00 | 822,500 | 0 |
| 17-May-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 173,500 | 0 |
| 13-May-2022 | 180.00 | 180.00 | 167.00 | 170.00 | 319,400 | 0 |
| 12-May-2022 | 178.00 | 180.00 | 170.00 | 170.00 | 1,059,800 | 0 |
| 11-May-2022 | 167.00 | 177.00 | 167.00 | 177.00 | 1,057,100 | 0 |
| 10-May-2022 | 166.00 | 169.00 | 165.00 | 167.00 | 170,400 | 0 |
| 09-May-2022 | 168.00 | 172.00 | 165.00 | 167.00 | 642,200 | 0 |
| 28-Apr-2022 | 167.00 | 170.00 | 165.00 | 165.00 | 96,500 | 0 |
| 27-Apr-2022 | 164.00 | 168.00 | 163.00 | 167.00 | 44,200 | 0 |
| 26-Apr-2022 | 170.00 | 170.00 | 160.00 | 164.00 | 282,800 | 0 |
| 25-Apr-2022 | 164.00 | 170.00 | 164.00 | 165.00 | 257,200 | 0 |
| 22-Apr-2022 | 165.00 | 167.00 | 163.00 | 164.00 | 136,200 | 0 |
| 21-Apr-2022 | 166.00 | 167.00 | 164.00 | 165.00 | 102,300 | 0 |
| 20-Apr-2022 | 169.00 | 169.00 | 164.00 | 166.00 | 293,700 | 0 |
| 19-Apr-2022 | 169.00 | 171.00 | 167.00 | 167.00 | 198,700 | 0 |
| 18-Apr-2022 | 167.00 | 171.00 | 167.00 | 169.00 | 63,000 | 0 |
| 14-Apr-2022 | 179.00 | 179.00 | 167.00 | 167.00 | 68,900 | 0 |
| 13-Apr-2022 | 167.00 | 174.00 | 166.00 | 171.00 | 219,200 | 0 |
| 12-Apr-2022 | 165.00 | 173.00 | 164.00 | 167.00 | 772,600 | 0 |
| 11-Apr-2022 | 165.00 | 167.00 | 163.00 | 163.00 | 1,115,700 | 0 |
| 08-Apr-2022 | 167.00 | 170.00 | 165.00 | 165.00 | 144,700 | 0 |
| 07-Apr-2022 | 172.00 | 172.00 | 165.00 | 167.00 | 248,100 | 0 |
| 06-Apr-2022 | 172.00 | 172.00 | 168.00 | 171.00 | 100,400 | 0 |
| 05-Apr-2022 | 172.00 | 175.00 | 168.00 | 172.00 | 979,300 | 0 |
| 04-Apr-2022 | 172.00 | 176.00 | 171.00 | 172.00 | 126,700 | 0 |
| 01-Apr-2022 | 175.00 | 177.00 | 169.00 | 172.00 | 607,800 | 0 |
| 31-Mar-2022 | 174.00 | 174.00 | 167.00 | 174.00 | 177,700 | 0 |
| 30-Mar-2022 | 175.00 | 177.00 | 172.00 | 174.00 | 206,200 | 0 |
| 29-Mar-2022 | 175.00 | 184.00 | 173.00 | 175.00 | 709,300 | 0 |
| 28-Mar-2022 | 174.00 | 183.00 | 170.00 | 175.00 | 845,200 | 0 |
| 25-Mar-2022 | 172.00 | 179.00 | 170.00 | 172.00 | 2,044,500 | 0 |
| 24-Mar-2022 | 164.00 | 185.00 | 164.00 | 170.00 | 5,850,400 | 0 |
| 23-Mar-2022 | 165.00 | 179.00 | 163.00 | 166.00 | 2,011,300 | 0 |
| 22-Mar-2022 | 164.00 | 167.00 | 164.00 | 165.00 | 257,000 | 0 |
| 21-Mar-2022 | 166.00 | 171.00 | 163.00 | 164.00 | 444,900 | 0 |
| 18-Mar-2022 | 167.00 | 175.00 | 164.00 | 166.00 | 945,600 | 0 |
| 17-Mar-2022 | 162.00 | 175.00 | 162.00 | 167.00 | 1,865,700 | 0 |
| 16-Mar-2022 | 166.00 | 168.00 | 160.00 | 162.00 | 396,400 | 0 |
| 15-Mar-2022 | 165.00 | 188.00 | 161.00 | 164.00 | 4,474,000 | 0 |
| 14-Mar-2022 | 166.00 | 170.00 | 160.00 | 165.00 | 246,800 | 0 |
| 11-Mar-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 140,700 | 0 |
| 10-Mar-2022 | 165.00 | 168.00 | 162.00 | 164.00 | 250,500 | 0 |