| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 218.00 | 218.00 | 202.00 | 208.00 | 645,300 | 0 |
| 09-Aug-2022 | 210.00 | 210.00 | 206.00 | 210.00 | 161,600 | 0 |
| 08-Aug-2022 | 218.00 | 218.00 | 206.00 | 210.00 | 90,100 | 0 |
| 05-Aug-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 61,900 | 0 |
| 04-Aug-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 198,500 | 0 |
| 03-Aug-2022 | 212.00 | 212.00 | 206.00 | 208.00 | 121,200 | 0 |
| 02-Aug-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 310,800 | 0 |
| 01-Aug-2022 | 214.00 | 214.00 | 208.00 | 212.00 | 460,200 | 0 |
| 29-Jul-2022 | 214.00 | 216.00 | 208.00 | 214.00 | 315,800 | 0 |
| 28-Jul-2022 | 214.00 | 214.00 | 210.00 | 214.00 | 285,000 | 0 |
| 27-Jul-2022 | 214.00 | 214.00 | 210.00 | 214.00 | 123,000 | 0 |
| 26-Jul-2022 | 214.00 | 216.00 | 208.00 | 214.00 | 252,200 | 0 |
| 25-Jul-2022 | 214.00 | 218.00 | 210.00 | 210.00 | 827,300 | 0 |
| 22-Jul-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 210,200 | 0 |
| 21-Jul-2022 | 216.00 | 216.00 | 208.00 | 210.00 | 126,400 | 0 |
| 20-Jul-2022 | 216.00 | 216.00 | 208.00 | 214.00 | 267,600 | 0 |
| 19-Jul-2022 | 218.00 | 218.00 | 204.00 | 208.00 | 295,300 | 0 |
| 18-Jul-2022 | 218.00 | 218.00 | 204.00 | 204.00 | 110,200 | 0 |
| 15-Jul-2022 | 220.00 | 220.00 | 206.00 | 212.00 | 254,400 | 0 |
| 14-Jul-2022 | 218.00 | 218.00 | 210.00 | 216.00 | 316,400 | 0 |
| 13-Jul-2022 | 224.00 | 224.00 | 210.00 | 216.00 | 242,200 | 0 |
| 12-Jul-2022 | 218.00 | 218.00 | 206.00 | 210.00 | 1,193,200 | 0 |
| 11-Jul-2022 | 220.00 | 220.00 | 204.00 | 208.00 | 77,700 | 0 |
| 08-Jul-2022 | 212.00 | 212.00 | 202.00 | 210.00 | 481,200 | 0 |
| 07-Jul-2022 | 206.00 | 210.00 | 198.00 | 202.00 | 507,100 | 0 |
| 06-Jul-2022 | 214.00 | 214.00 | 198.00 | 199.00 | 299,100 | 0 |
| 05-Jul-2022 | 214.00 | 214.00 | 199.00 | 200.00 | 415,300 | 0 |
| 04-Jul-2022 | 224.00 | 224.00 | 200.00 | 202.00 | 453,500 | 0 |
| 01-Jul-2022 | 224.00 | 224.00 | 206.00 | 210.00 | 272,100 | 0 |
| 30-Jun-2022 | 218.00 | 218.00 | 210.00 | 214.00 | 573,300 | 0 |
| 29-Jun-2022 | 224.00 | 224.00 | 210.00 | 216.00 | 789,500 | 0 |
| 28-Jun-2022 | 222.00 | 222.00 | 202.00 | 214.00 | 971,900 | 0 |
| 27-Jun-2022 | 220.00 | 220.00 | 208.00 | 210.00 | 469,700 | 0 |
| 24-Jun-2022 | 222.00 | 222.00 | 210.00 | 212.00 | 1,110,700 | 0 |
| 23-Jun-2022 | 220.00 | 220.00 | 208.00 | 212.00 | 241,300 | 0 |
| 22-Jun-2022 | 212.00 | 222.00 | 208.00 | 212.00 | 2,012,200 | 0 |
| 21-Jun-2022 | 218.00 | 220.00 | 204.00 | 208.00 | 1,313,900 | 0 |
| 20-Jun-2022 | 210.00 | 210.00 | 199.00 | 204.00 | 484,400 | 0 |
| 17-Jun-2022 | 214.00 | 214.00 | 199.00 | 202.00 | 614,300 | 0 |
| 16-Jun-2022 | 218.00 | 218.00 | 204.00 | 204.00 | 362,500 | 0 |
| 15-Jun-2022 | 214.00 | 214.00 | 204.00 | 208.00 | 464,600 | 0 |
| 14-Jun-2022 | 226.00 | 226.00 | 206.00 | 214.00 | 565,800 | 0 |
| 13-Jun-2022 | 240.00 | 240.00 | 214.00 | 218.00 | 1,601,900 | 0 |
| 10-Jun-2022 | 242.00 | 242.00 | 228.00 | 228.00 | 435,900 | 0 |
| 09-Jun-2022 | 236.00 | 242.00 | 230.00 | 232.00 | 1,636,000 | 0 |
| 08-Jun-2022 | 256.00 | 256.00 | 222.00 | 232.00 | 1,898,500 | 0 |
| 07-Jun-2022 | 244.00 | 262.00 | 232.00 | 238.00 | 9,704,800 | 0 |
| 06-Jun-2022 | 228.00 | 246.00 | 228.00 | 234.00 | 2,410,100 | 0 |
| 03-Jun-2022 | 230.00 | 236.00 | 228.00 | 228.00 | 192,300 | 0 |
| 02-Jun-2022 | 230.00 | 234.00 | 228.00 | 230.00 | 428,000 | 0 |
| 31-May-2022 | 228.00 | 232.00 | 226.00 | 230.00 | 373,300 | 0 |
| 30-May-2022 | 234.00 | 234.00 | 218.00 | 228.00 | 2,582,800 | 0 |
| 27-May-2022 | 236.00 | 236.00 | 228.00 | 234.00 | 1,019,500 | 0 |
| 25-May-2022 | 234.00 | 242.00 | 232.00 | 234.00 | 439,600 | 0 |
| 24-May-2022 | 234.00 | 234.00 | 230.00 | 234.00 | 210,500 | 0 |
| 23-May-2022 | 230.00 | 236.00 | 230.00 | 234.00 | 190,400 | 0 |
| 20-May-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 368,500 | 0 |
| 19-May-2022 | 234.00 | 238.00 | 228.00 | 232.00 | 593,100 | 0 |
| 18-May-2022 | 236.00 | 248.00 | 230.00 | 234.00 | 1,947,600 | 0 |
| 17-May-2022 | 232.00 | 238.00 | 228.00 | 230.00 | 413,600 | 0 |
| 13-May-2022 | 232.00 | 240.00 | 230.00 | 232.00 | 4,964,000 | 0 |
| 12-May-2022 | 246.00 | 246.00 | 228.00 | 228.00 | 1,598,700 | 0 |
| 11-May-2022 | 214.00 | 240.00 | 214.00 | 228.00 | 4,398,500 | 0 |
| 10-May-2022 | 220.00 | 224.00 | 220.00 | 220.00 | 1,814,600 | 0 |
| 09-May-2022 | 262.00 | 262.00 | 236.00 | 236.00 | 1,989,700 | 0 |
| 28-Apr-2022 | 230.00 | 264.00 | 226.00 | 252.00 | 6,390,000 | 0 |
| 27-Apr-2022 | 230.00 | 232.00 | 224.00 | 230.00 | 906,200 | 0 |
| 26-Apr-2022 | 236.00 | 236.00 | 226.00 | 230.00 | 218,100 | 0 |
| 25-Apr-2022 | 232.00 | 234.00 | 224.00 | 232.00 | 1,067,400 | 0 |
| 22-Apr-2022 | 242.00 | 242.00 | 226.00 | 232.00 | 913,500 | 0 |
| 21-Apr-2022 | 242.00 | 248.00 | 238.00 | 240.00 | 1,091,000 | 0 |
| 20-Apr-2022 | 250.00 | 254.00 | 238.00 | 242.00 | 2,124,900 | 0 |
| 19-Apr-2022 | 260.00 | 260.00 | 246.00 | 250.00 | 1,943,800 | 0 |
| 18-Apr-2022 | 266.00 | 266.00 | 258.00 | 260.00 | 1,432,700 | 0 |
| 14-Apr-2022 | 276.00 | 276.00 | 262.00 | 266.00 | 2,455,900 | 0 |
| 13-Apr-2022 | 262.00 | 278.00 | 260.00 | 268.00 | 4,018,600 | 0 |
| 12-Apr-2022 | 276.00 | 276.00 | 260.00 | 260.00 | 1,421,700 | 0 |
| 11-Apr-2022 | 282.00 | 288.00 | 272.00 | 272.00 | 3,017,000 | 0 |
| 08-Apr-2022 | 292.00 | 296.00 | 284.00 | 284.00 | 2,673,600 | 0 |
| 07-Apr-2022 | 290.00 | 296.00 | 284.00 | 288.00 | 2,992,100 | 0 |
| 06-Apr-2022 | 288.00 | 308.00 | 284.00 | 286.00 | 10,329,600 | 0 |
| 05-Apr-2022 | 290.00 | 302.00 | 284.00 | 284.00 | 6,097,100 | 0 |
| 04-Apr-2022 | 296.00 | 300.00 | 288.00 | 292.00 | 3,596,300 | 0 |
| 01-Apr-2022 | 294.00 | 346.00 | 294.00 | 298.00 | 26,821,200 | 0 |
| 31-Mar-2022 | 296.00 | 298.00 | 292.00 | 294.00 | 1,011,200 | 0 |
| 30-Mar-2022 | 282.00 | 302.00 | 282.00 | 294.00 | 1,108,600 | 0 |
| 29-Mar-2022 | 296.00 | 308.00 | 296.00 | 298.00 | 2,049,000 | 0 |
| 28-Mar-2022 | 296.00 | 318.00 | 296.00 | 308.00 | 1,862,200 | 0 |
| 25-Mar-2022 | 298.00 | 318.00 | 298.00 | 316.00 | 1,342,600 | 0 |
| 24-Mar-2022 | 302.00 | 322.00 | 302.00 | 316.00 | 2,280,500 | 0 |
| 23-Mar-2022 | 306.00 | 330.00 | 306.00 | 318.00 | 2,942,900 | 0 |
| 22-Mar-2022 | 316.00 | 332.00 | 316.00 | 326.00 | 1,913,000 | 0 |
| 21-Mar-2022 | 308.00 | 330.00 | 308.00 | 322.00 | 918,600 | 0 |
| 18-Mar-2022 | 310.00 | 336.00 | 310.00 | 326.00 | 1,447,200 | 0 |
| 17-Mar-2022 | 320.00 | 344.00 | 320.00 | 328.00 | 2,459,200 | 0 |
| 16-Mar-2022 | 332.00 | 350.00 | 332.00 | 338.00 | 2,482,400 | 0 |
| 15-Mar-2022 | 360.00 | 360.00 | 350.00 | 350.00 | 2,016,600 | 0 |
| 14-Mar-2022 | 370.00 | 372.00 | 360.00 | 360.00 | 1,005,000 | 0 |
| 11-Mar-2022 | 368.00 | 376.00 | 362.00 | 368.00 | 1,680,400 | 0 |
| 10-Mar-2022 | 370.00 | 376.00 | 362.00 | 368.00 | 1,277,700 | 0 |