| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 174.00 | 198.00 | 173.00 | 178.00 | 20,699,500 | 0 |
| 10-Aug-2022 | 166.00 | 178.00 | 166.00 | 173.00 | 404,100 | 0 |
| 09-Aug-2022 | 173.00 | 180.00 | 173.00 | 175.00 | 1,220,800 | 0 |
| 08-Aug-2022 | 179.00 | 179.00 | 173.00 | 175.00 | 877,800 | 0 |
| 05-Aug-2022 | 175.00 | 180.00 | 171.00 | 176.00 | 1,382,000 | 0 |
| 04-Aug-2022 | 183.00 | 183.00 | 175.00 | 176.00 | 1,736,200 | 0 |
| 03-Aug-2022 | 168.00 | 190.00 | 168.00 | 183.00 | 11,349,000 | 0 |
| 02-Aug-2022 | 174.00 | 174.00 | 168.00 | 168.00 | 386,300 | 0 |
| 01-Aug-2022 | 168.00 | 177.00 | 168.00 | 170.00 | 1,302,500 | 0 |
| 29-Jul-2022 | 168.00 | 176.00 | 168.00 | 169.00 | 1,097,400 | 0 |
| 28-Jul-2022 | 166.00 | 171.00 | 164.00 | 168.00 | 450,000 | 0 |
| 27-Jul-2022 | 171.00 | 175.00 | 162.00 | 163.00 | 1,201,100 | 0 |
| 26-Jul-2022 | 174.00 | 176.00 | 171.00 | 171.00 | 301,000 | 0 |
| 25-Jul-2022 | 173.00 | 179.00 | 172.00 | 174.00 | 206,100 | 0 |
| 22-Jul-2022 | 170.00 | 179.00 | 170.00 | 172.00 | 616,500 | 0 |
| 21-Jul-2022 | 169.00 | 172.00 | 168.00 | 171.00 | 205,300 | 0 |
| 20-Jul-2022 | 164.00 | 168.00 | 163.00 | 168.00 | 550,000 | 0 |
| 19-Jul-2022 | 163.00 | 167.00 | 163.00 | 164.00 | 434,500 | 0 |
| 18-Jul-2022 | 164.00 | 167.00 | 163.00 | 164.00 | 167,000 | 0 |
| 15-Jul-2022 | 170.00 | 170.00 | 163.00 | 164.00 | 237,800 | 0 |
| 14-Jul-2022 | 171.00 | 175.00 | 167.00 | 167.00 | 147,600 | 0 |
| 13-Jul-2022 | 167.00 | 179.00 | 167.00 | 171.00 | 614,600 | 0 |
| 12-Jul-2022 | 164.00 | 168.00 | 164.00 | 168.00 | 151,200 | 0 |
| 11-Jul-2022 | 164.00 | 165.00 | 162.00 | 164.00 | 252,700 | 0 |
| 08-Jul-2022 | 161.00 | 166.00 | 161.00 | 162.00 | 175,200 | 0 |
| 07-Jul-2022 | 163.00 | 165.00 | 161.00 | 161.00 | 81,500 | 0 |
| 06-Jul-2022 | 165.00 | 172.00 | 162.00 | 162.00 | 344,500 | 0 |
| 05-Jul-2022 | 162.00 | 169.00 | 162.00 | 165.00 | 137,300 | 0 |
| 04-Jul-2022 | 169.00 | 173.00 | 162.00 | 162.00 | 299,100 | 0 |
| 01-Jul-2022 | 180.00 | 180.00 | 168.00 | 169.00 | 714,200 | 0 |
| 30-Jun-2022 | 176.00 | 197.00 | 174.00 | 177.00 | 8,845,200 | 0 |
| 29-Jun-2022 | 176.00 | 186.00 | 174.00 | 176.00 | 888,200 | 0 |
| 28-Jun-2022 | 177.00 | 178.00 | 176.00 | 176.00 | 225,700 | 0 |
| 27-Jun-2022 | 181.00 | 181.00 | 175.00 | 176.00 | 500,600 | 0 |
| 24-Jun-2022 | 180.00 | 183.00 | 179.00 | 179.00 | 158,500 | 0 |
| 23-Jun-2022 | 180.00 | 188.00 | 175.00 | 179.00 | 869,800 | 0 |
| 22-Jun-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 163,600 | 0 |
| 21-Jun-2022 | 169.00 | 182.00 | 169.00 | 180.00 | 202,200 | 0 |
| 20-Jun-2022 | 181.00 | 183.00 | 171.00 | 178.00 | 192,000 | 0 |
| 17-Jun-2022 | 182.00 | 182.00 | 180.00 | 181.00 | 178,500 | 0 |
| 16-Jun-2022 | 180.00 | 182.00 | 179.00 | 180.00 | 254,200 | 0 |
| 15-Jun-2022 | 185.00 | 187.00 | 178.00 | 179.00 | 488,400 | 0 |
| 14-Jun-2022 | 178.00 | 188.00 | 178.00 | 181.00 | 602,400 | 0 |
| 13-Jun-2022 | 194.00 | 194.00 | 186.00 | 186.00 | 1,167,400 | 0 |
| 10-Jun-2022 | 200.00 | 200.00 | 192.00 | 194.00 | 916,700 | 0 |
| 09-Jun-2022 | 195.00 | 214.00 | 193.00 | 197.00 | 8,130,300 | 0 |
| 08-Jun-2022 | 191.00 | 200.00 | 190.00 | 193.00 | 708,500 | 0 |
| 07-Jun-2022 | 192.00 | 194.00 | 190.00 | 191.00 | 567,100 | 0 |
| 06-Jun-2022 | 194.00 | 195.00 | 191.00 | 192.00 | 494,700 | 0 |
| 03-Jun-2022 | 194.00 | 196.00 | 191.00 | 194.00 | 1,090,300 | 0 |
| 02-Jun-2022 | 191.00 | 195.00 | 191.00 | 194.00 | 935,000 | 0 |
| 31-May-2022 | 196.00 | 196.00 | 190.00 | 191.00 | 767,700 | 0 |
| 30-May-2022 | 193.00 | 196.00 | 191.00 | 191.00 | 1,338,300 | 0 |
| 27-May-2022 | 192.00 | 194.00 | 189.00 | 192.00 | 960,200 | 0 |
| 25-May-2022 | 197.00 | 197.00 | 187.00 | 192.00 | 1,294,500 | 0 |
| 24-May-2022 | 190.00 | 199.00 | 190.00 | 196.00 | 677,100 | 0 |
| 23-May-2022 | 198.00 | 202.00 | 196.00 | 196.00 | 1,078,300 | 0 |
| 20-May-2022 | 194.00 | 204.00 | 193.00 | 196.00 | 1,370,000 | 0 |
| 19-May-2022 | 206.00 | 206.00 | 192.00 | 193.00 | 5,728,600 | 0 |
| 18-May-2022 | 210.00 | 214.00 | 202.00 | 206.00 | 1,348,500 | 0 |
| 17-May-2022 | 218.00 | 220.00 | 202.00 | 210.00 | 3,998,500 | 0 |
| 13-May-2022 | 210.00 | 230.00 | 210.00 | 212.00 | 5,103,200 | 0 |
| 12-May-2022 | 224.00 | 238.00 | 224.00 | 224.00 | 1,679,000 | 0 |
| 11-May-2022 | 256.00 | 260.00 | 240.00 | 240.00 | 8,497,200 | 0 |
| 10-May-2022 | 218.00 | 256.00 | 206.00 | 256.00 | 40,453,600 | 0 |
| 09-May-2022 | 234.00 | 242.00 | 220.00 | 220.00 | 18,174,000 | 0 |
| 28-Apr-2022 | 250.00 | 250.00 | 234.00 | 236.00 | 14,595,400 | 0 |
| 27-Apr-2022 | 250.00 | 264.00 | 250.00 | 250.00 | 2,636,500 | 0 |
| 26-Apr-2022 | 282.00 | 282.00 | 268.00 | 268.00 | 1,351,400 | 0 |
| 25-Apr-2022 | 308.00 | 308.00 | 288.00 | 288.00 | 2,229,000 | 0 |
| 22-Apr-2022 | 310.00 | 314.00 | 300.00 | 308.00 | 1,541,200 | 0 |
| 21-Apr-2022 | 310.00 | 320.00 | 306.00 | 308.00 | 2,431,500 | 0 |
| 20-Apr-2022 | 316.00 | 320.00 | 304.00 | 308.00 | 2,451,500 | 0 |
| 19-Apr-2022 | 316.00 | 324.00 | 314.00 | 316.00 | 2,499,000 | 0 |
| 18-Apr-2022 | 324.00 | 342.00 | 314.00 | 316.00 | 6,467,100 | 0 |
| 14-Apr-2022 | 296.00 | 336.00 | 296.00 | 324.00 | 11,687,600 | 0 |
| 13-Apr-2022 | 290.00 | 306.00 | 286.00 | 294.00 | 4,647,500 | 0 |
| 12-Apr-2022 | 256.00 | 304.00 | 256.00 | 288.00 | 10,941,700 | 0 |
| 11-Apr-2022 | 270.00 | 272.00 | 252.00 | 254.00 | 4,786,500 | 0 |
| 08-Apr-2022 | 266.00 | 274.00 | 266.00 | 270.00 | 822,400 | 0 |
| 07-Apr-2022 | 270.00 | 274.00 | 258.00 | 266.00 | 737,300 | 0 |
| 06-Apr-2022 | 280.00 | 280.00 | 266.00 | 268.00 | 440,900 | 0 |
| 05-Apr-2022 | 268.00 | 280.00 | 266.00 | 274.00 | 1,153,900 | 0 |
| 04-Apr-2022 | 276.00 | 280.00 | 270.00 | 272.00 | 1,934,700 | 0 |
| 01-Apr-2022 | 286.00 | 290.00 | 278.00 | 280.00 | 675,900 | 0 |
| 31-Mar-2022 | 296.00 | 296.00 | 284.00 | 284.00 | 427,000 | 0 |
| 30-Mar-2022 | 294.00 | 300.00 | 288.00 | 294.00 | 781,300 | 0 |
| 29-Mar-2022 | 282.00 | 304.00 | 282.00 | 294.00 | 523,800 | 0 |
| 28-Mar-2022 | 298.00 | 312.00 | 296.00 | 298.00 | 3,432,700 | 0 |
| 25-Mar-2022 | 288.00 | 306.00 | 286.00 | 296.00 | 2,439,800 | 0 |
| 24-Mar-2022 | 274.00 | 290.00 | 274.00 | 286.00 | 878,400 | 0 |
| 23-Mar-2022 | 282.00 | 286.00 | 276.00 | 280.00 | 431,000 | 0 |
| 22-Mar-2022 | 262.00 | 288.00 | 262.00 | 282.00 | 918,600 | 0 |
| 21-Mar-2022 | 252.00 | 282.00 | 252.00 | 276.00 | 2,284,000 | 0 |
| 18-Mar-2022 | 256.00 | 274.00 | 256.00 | 268.00 | 876,500 | 0 |
| 17-Mar-2022 | 258.00 | 280.00 | 258.00 | 270.00 | 2,522,100 | 0 |
| 16-Mar-2022 | 244.00 | 270.00 | 244.00 | 266.00 | 1,128,900 | 0 |
| 15-Mar-2022 | 240.00 | 266.00 | 240.00 | 260.00 | 1,268,700 | 0 |
| 14-Mar-2022 | 254.00 | 282.00 | 254.00 | 256.00 | 3,504,000 | 0 |
| 11-Mar-2022 | 268.00 | 288.00 | 268.00 | 272.00 | 1,572,500 | 0 |