| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 233.00 | 233.00 | 229.00 | 232.00 | 11,964,600 | 0 |
| 09-Aug-2022 | 232.00 | 233.00 | 227.00 | 233.00 | 13,479,400 | 0 |
| 08-Aug-2022 | 232.00 | 233.00 | 230.00 | 232.00 | 7,746,600 | 0 |
| 05-Aug-2022 | 228.00 | 233.00 | 227.00 | 232.00 | 11,428,200 | 0 |
| 04-Aug-2022 | 229.00 | 231.00 | 228.00 | 228.00 | 13,225,400 | 0 |
| 03-Aug-2022 | 230.00 | 235.00 | 228.00 | 229.00 | 15,257,000 | 0 |
| 02-Aug-2022 | 230.00 | 233.00 | 229.00 | 230.00 | 11,188,000 | 0 |
| 01-Aug-2022 | 232.00 | 233.00 | 229.00 | 230.00 | 10,034,600 | 0 |
| 29-Jul-2022 | 234.00 | 235.00 | 230.00 | 232.00 | 9,254,200 | 0 |
| 28-Jul-2022 | 233.00 | 234.00 | 231.00 | 234.00 | 11,389,400 | 0 |
| 27-Jul-2022 | 233.00 | 235.00 | 232.00 | 233.00 | 9,707,000 | 0 |
| 26-Jul-2022 | 234.00 | 235.00 | 231.00 | 233.00 | 8,639,000 | 0 |
| 25-Jul-2022 | 234.00 | 235.00 | 231.00 | 234.00 | 10,686,000 | 0 |
| 22-Jul-2022 | 234.00 | 235.00 | 231.00 | 234.00 | 10,675,800 | 0 |
| 21-Jul-2022 | 237.00 | 237.00 | 233.00 | 235.00 | 10,088,600 | 0 |
| 20-Jul-2022 | 233.00 | 238.00 | 233.00 | 237.00 | 13,379,600 | 0 |
| 19-Jul-2022 | 232.00 | 235.00 | 230.00 | 233.00 | 12,034,400 | 0 |
| 18-Jul-2022 | 234.00 | 234.00 | 227.00 | 232.00 | 11,615,600 | 0 |
| 15-Jul-2022 | 234.00 | 237.00 | 232.00 | 234.00 | 10,322,200 | 0 |
| 14-Jul-2022 | 238.00 | 238.00 | 230.00 | 234.00 | 9,451,400 | 0 |
| 13-Jul-2022 | 235.00 | 244.00 | 233.00 | 238.00 | 22,341,000 | 0 |
| 12-Jul-2022 | 232.00 | 235.00 | 225.00 | 235.00 | 17,840,000 | 0 |
| 11-Jul-2022 | 224.00 | 234.00 | 224.00 | 232.00 | 23,787,800 | 0 |
| 08-Jul-2022 | 220.00 | 225.00 | 218.00 | 224.00 | 14,700,600 | 0 |
| 07-Jul-2022 | 218.00 | 221.00 | 217.00 | 220.00 | 12,369,200 | 0 |
| 06-Jul-2022 | 225.00 | 225.00 | 216.00 | 218.00 | 9,208,400 | 0 |
| 05-Jul-2022 | 224.00 | 226.00 | 222.00 | 225.00 | 12,294,400 | 0 |
| 04-Jul-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 10,927,200 | 0 |
| 01-Jul-2022 | 238.00 | 240.00 | 222.00 | 232.00 | 15,928,800 | 0 |
| 30-Jun-2022 | 229.00 | 240.00 | 229.00 | 238.00 | 42,905,600 | 0 |
| 29-Jun-2022 | 229.00 | 231.00 | 227.00 | 229.00 | 23,127,200 | 0 |
| 28-Jun-2022 | 230.00 | 231.00 | 225.00 | 230.00 | 12,583,000 | 0 |
| 27-Jun-2022 | 233.00 | 235.00 | 227.00 | 230.00 | 12,179,600 | 0 |
| 24-Jun-2022 | 235.00 | 235.00 | 230.00 | 233.00 | 10,436,000 | 0 |
| 23-Jun-2022 | 233.00 | 236.00 | 230.00 | 235.00 | 9,997,600 | 0 |
| 22-Jun-2022 | 237.00 | 237.00 | 232.00 | 233.00 | 7,773,800 | 0 |
| 21-Jun-2022 | 239.00 | 242.00 | 235.00 | 237.00 | 10,569,000 | 0 |
| 20-Jun-2022 | 235.00 | 239.00 | 231.00 | 239.00 | 18,208,200 | 0 |
| 17-Jun-2022 | 237.00 | 238.00 | 230.00 | 235.00 | 11,015,000 | 0 |
| 16-Jun-2022 | 235.00 | 239.00 | 234.00 | 238.00 | 13,813,200 | 0 |
| 15-Jun-2022 | 234.00 | 236.00 | 231.00 | 235.00 | 19,512,200 | 0 |
| 14-Jun-2022 | 226.00 | 237.00 | 223.00 | 234.00 | 20,941,200 | 0 |
| 13-Jun-2022 | 231.00 | 232.00 | 223.00 | 226.00 | 14,298,000 | 0 |
| 10-Jun-2022 | 236.00 | 237.00 | 229.00 | 232.00 | 14,284,200 | 0 |
| 09-Jun-2022 | 239.00 | 242.00 | 236.00 | 237.00 | 13,991,000 | 0 |
| 08-Jun-2022 | 238.00 | 240.00 | 233.00 | 240.00 | 22,255,800 | 0 |
| 07-Jun-2022 | 240.00 | 243.00 | 234.00 | 238.00 | 21,947,600 | 0 |
| 06-Jun-2022 | 231.00 | 242.00 | 230.00 | 240.00 | 45,026,800 | 0 |
| 03-Jun-2022 | 230.00 | 231.00 | 229.00 | 231.00 | 15,364,600 | 0 |
| 02-Jun-2022 | 233.00 | 235.00 | 228.00 | 230.00 | 19,400,800 | 0 |
| 31-May-2022 | 222.00 | 236.00 | 222.00 | 233.00 | 52,276,000 | 0 |
| 30-May-2022 | 223.00 | 225.00 | 220.00 | 222.00 | 19,120,400 | 0 |
| 27-May-2022 | 219.00 | 223.00 | 218.00 | 223.00 | 16,324,000 | 0 |
| 25-May-2022 | 217.00 | 220.00 | 215.00 | 219.00 | 15,981,200 | 0 |
| 24-May-2022 | 215.00 | 218.00 | 214.00 | 218.00 | 11,297,600 | 0 |
| 23-May-2022 | 215.00 | 216.00 | 213.00 | 215.00 | 5,863,600 | 0 |
| 20-May-2022 | 215.00 | 216.00 | 211.00 | 216.00 | 10,530,800 | 0 |
| 19-May-2022 | 216.00 | 217.00 | 213.00 | 216.00 | 15,161,800 | 0 |
| 18-May-2022 | 215.00 | 218.00 | 214.00 | 217.00 | 14,000,400 | 0 |
| 17-May-2022 | 214.00 | 217.00 | 212.00 | 215.00 | 11,622,400 | 0 |
| 13-May-2022 | 215.00 | 215.00 | 212.00 | 214.00 | 10,230,600 | 0 |
| 12-May-2022 | 216.00 | 218.00 | 209.00 | 215.00 | 9,028,000 | 0 |
| 11-May-2022 | 218.00 | 222.00 | 213.00 | 217.00 | 16,686,400 | 0 |
| 10-May-2022 | 219.00 | 219.00 | 213.00 | 218.00 | 10,944,000 | 0 |
| 09-May-2022 | 222.00 | 222.00 | 216.00 | 219.00 | 8,515,400 | 0 |
| 28-Apr-2022 | 220.00 | 223.00 | 218.00 | 222.00 | 17,616,800 | 0 |
| 27-Apr-2022 | 220.00 | 220.00 | 218.00 | 220.00 | 15,838,400 | 0 |
| 26-Apr-2022 | 224.00 | 225.00 | 217.00 | 220.00 | 12,048,000 | 0 |
| 25-Apr-2022 | 221.00 | 228.00 | 221.00 | 224.00 | 27,307,800 | 0 |
| 22-Apr-2022 | 222.00 | 222.00 | 219.00 | 221.00 | 11,126,400 | 0 |
| 21-Apr-2022 | 221.00 | 224.00 | 220.00 | 222.00 | 13,425,000 | 0 |
| 20-Apr-2022 | 219.00 | 225.00 | 216.00 | 221.00 | 29,079,200 | 0 |
| 19-Apr-2022 | 219.00 | 221.00 | 218.00 | 219.00 | 13,870,800 | 0 |
| 18-Apr-2022 | 220.00 | 222.00 | 217.00 | 219.00 | 22,894,600 | 0 |
| 14-Apr-2022 | 219.00 | 221.00 | 217.00 | 220.00 | 15,744,000 | 0 |
| 13-Apr-2022 | 218.00 | 221.00 | 216.00 | 219.00 | 11,907,600 | 0 |
| 12-Apr-2022 | 214.00 | 217.00 | 212.00 | 217.00 | 14,331,400 | 0 |
| 11-Apr-2022 | 214.00 | 217.00 | 213.00 | 214.00 | 16,579,000 | 0 |
| 08-Apr-2022 | 216.00 | 217.00 | 214.00 | 214.00 | 7,242,800 | 0 |
| 07-Apr-2022 | 218.00 | 218.00 | 214.00 | 216.00 | 11,584,000 | 0 |
| 06-Apr-2022 | 221.00 | 221.00 | 217.00 | 218.00 | 9,945,800 | 0 |
| 05-Apr-2022 | 221.00 | 223.00 | 219.00 | 221.00 | 13,614,800 | 0 |
| 04-Apr-2022 | 217.00 | 223.00 | 216.00 | 221.00 | 21,195,400 | 0 |
| 01-Apr-2022 | 217.00 | 217.00 | 215.00 | 216.00 | 6,919,800 | 0 |
| 31-Mar-2022 | 216.00 | 217.00 | 215.00 | 217.00 | 11,677,000 | 0 |
| 30-Mar-2022 | 219.00 | 219.00 | 214.00 | 216.00 | 11,303,800 | 0 |
| 29-Mar-2022 | 218.00 | 221.00 | 217.00 | 219.00 | 10,666,200 | 0 |
| 28-Mar-2022 | 213.00 | 218.00 | 213.00 | 218.00 | 15,681,200 | 0 |
| 25-Mar-2022 | 213.00 | 215.00 | 212.00 | 213.00 | 9,869,000 | 0 |
| 24-Mar-2022 | 213.00 | 214.00 | 212.00 | 213.00 | 8,554,400 | 0 |
| 23-Mar-2022 | 212.00 | 215.00 | 212.00 | 213.00 | 13,993,800 | 0 |
| 22-Mar-2022 | 211.00 | 212.00 | 211.00 | 212.00 | 8,942,200 | 0 |
| 21-Mar-2022 | 212.00 | 212.00 | 210.00 | 211.00 | 6,958,800 | 0 |
| 18-Mar-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 9,527,600 | 0 |
| 17-Mar-2022 | 211.00 | 213.00 | 210.00 | 212.00 | 11,770,800 | 0 |
| 16-Mar-2022 | 209.00 | 212.00 | 208.00 | 211.00 | 15,902,200 | 0 |
| 15-Mar-2022 | 213.00 | 214.00 | 208.00 | 209.00 | 13,836,000 | 0 |
| 14-Mar-2022 | 212.00 | 213.00 | 211.00 | 213.00 | 11,184,600 | 0 |
| 11-Mar-2022 | 213.00 | 213.00 | 210.00 | 213.00 | 10,676,400 | 0 |
| 10-Mar-2022 | 212.00 | 215.00 | 212.00 | 214.00 | 15,803,000 | 0 |