| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 193.00 | 202.00 | 192.00 | 197.00 | 70,300 | 0 |
| 09-Aug-2022 | 200.00 | 200.00 | 194.00 | 194.00 | 2,600 | 0 |
| 08-Aug-2022 | 200.00 | 200.00 | 193.00 | 200.00 | 11,100 | 0 |
| 05-Aug-2022 | 197.00 | 202.00 | 195.00 | 200.00 | 1,100 | 0 |
| 04-Aug-2022 | 197.00 | 197.00 | 197.00 | 197.00 | 15,200 | 0 |
| 03-Aug-2022 | 202.00 | 202.00 | 200.00 | 200.00 | 1,700 | 0 |
| 02-Aug-2022 | 200.00 | 202.00 | 194.00 | 200.00 | 136,700 | 0 |
| 01-Aug-2022 | 200.00 | 208.00 | 200.00 | 208.00 | 37,300 | 0 |
| 29-Jul-2022 | 210.00 | 212.00 | 206.00 | 210.00 | 13,400 | 0 |
| 28-Jul-2022 | 206.00 | 214.00 | 206.00 | 210.00 | 565,600 | 0 |
| 27-Jul-2022 | 202.00 | 202.00 | 198.00 | 202.00 | 63,000 | 0 |
| 26-Jul-2022 | 202.00 | 204.00 | 198.00 | 198.00 | 5,500 | 0 |
| 25-Jul-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 71,200 | 0 |
| 22-Jul-2022 | 200.00 | 204.00 | 198.00 | 199.00 | 105,200 | 0 |
| 21-Jul-2022 | 198.00 | 212.00 | 197.00 | 198.00 | 15,400 | 0 |
| 20-Jul-2022 | 204.00 | 204.00 | 198.00 | 198.00 | 16,000 | 0 |
| 19-Jul-2022 | 200.00 | 208.00 | 200.00 | 206.00 | 2,700 | 0 |
| 18-Jul-2022 | 200.00 | 210.00 | 200.00 | 206.00 | 1,700 | 0 |
| 15-Jul-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 14-Jul-2022 | 200.00 | 208.00 | 194.00 | 208.00 | 10,800 | 0 |
| 13-Jul-2022 | 204.00 | 208.00 | 204.00 | 208.00 | 13,900 | 0 |
| 12-Jul-2022 | 212.00 | 214.00 | 199.00 | 204.00 | 26,100 | 0 |
| 11-Jul-2022 | 210.00 | 216.00 | 197.00 | 199.00 | 17,200 | 0 |
| 08-Jul-2022 | 208.00 | 208.00 | 196.00 | 198.00 | 27,600 | 0 |
| 07-Jul-2022 | 204.00 | 210.00 | 204.00 | 208.00 | 700 | 0 |
| 06-Jul-2022 | 206.00 | 212.00 | 199.00 | 206.00 | 10,800 | 0 |
| 05-Jul-2022 | 200.00 | 208.00 | 200.00 | 206.00 | 19,900 | 0 |
| 04-Jul-2022 | 200.00 | 216.00 | 196.00 | 200.00 | 36,300 | 0 |
| 01-Jul-2022 | 214.00 | 214.00 | 199.00 | 204.00 | 11,900 | 0 |
| 30-Jun-2022 | 218.00 | 218.00 | 204.00 | 204.00 | 185,700 | 0 |
| 29-Jun-2022 | 197.00 | 242.00 | 197.00 | 218.00 | 202,800 | 0 |
| 28-Jun-2022 | 206.00 | 206.00 | 197.00 | 202.00 | 39,700 | 0 |
| 27-Jun-2022 | 206.00 | 206.00 | 199.00 | 199.00 | 12,600 | 0 |
| 24-Jun-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 7,200 | 0 |
| 23-Jun-2022 | 202.00 | 206.00 | 200.00 | 206.00 | 6,400 | 0 |
| 22-Jun-2022 | 206.00 | 208.00 | 200.00 | 202.00 | 31,300 | 0 |
| 21-Jun-2022 | 208.00 | 208.00 | 200.00 | 204.00 | 59,100 | 0 |
| 20-Jun-2022 | 218.00 | 218.00 | 192.00 | 206.00 | 9,900 | 0 |
| 17-Jun-2022 | 200.00 | 206.00 | 198.00 | 206.00 | 11,200 | 0 |
| 16-Jun-2022 | 214.00 | 214.00 | 202.00 | 202.00 | 9,300 | 0 |
| 15-Jun-2022 | 218.00 | 218.00 | 202.00 | 202.00 | 8,200 | 0 |
| 14-Jun-2022 | 208.00 | 222.00 | 200.00 | 210.00 | 162,200 | 0 |
| 13-Jun-2022 | 218.00 | 224.00 | 199.00 | 200.00 | 81,300 | 0 |
| 10-Jun-2022 | 212.00 | 212.00 | 200.00 | 202.00 | 64,900 | 0 |
| 09-Jun-2022 | 214.00 | 214.00 | 200.00 | 202.00 | 57,700 | 0 |
| 08-Jun-2022 | 200.00 | 210.00 | 199.00 | 200.00 | 177,900 | 0 |
| 07-Jun-2022 | 218.00 | 226.00 | 200.00 | 200.00 | 289,100 | 0 |
| 06-Jun-2022 | 216.00 | 224.00 | 212.00 | 212.00 | 119,900 | 0 |
| 03-Jun-2022 | 214.00 | 222.00 | 210.00 | 216.00 | 167,600 | 0 |
| 02-Jun-2022 | 202.00 | 228.00 | 200.00 | 210.00 | 286,500 | 0 |
| 31-May-2022 | 198.00 | 202.00 | 198.00 | 200.00 | 116,800 | 0 |
| 30-May-2022 | 197.00 | 208.00 | 195.00 | 198.00 | 60,500 | 0 |
| 27-May-2022 | 208.00 | 208.00 | 188.00 | 196.00 | 85,100 | 0 |
| 25-May-2022 | 202.00 | 210.00 | 188.00 | 198.00 | 660,900 | 0 |
| 24-May-2022 | 232.00 | 232.00 | 202.00 | 202.00 | 276,900 | 0 |
| 23-May-2022 | 228.00 | 232.00 | 214.00 | 216.00 | 170,700 | 0 |
| 20-May-2022 | 224.00 | 234.00 | 220.00 | 228.00 | 77,400 | 0 |
| 19-May-2022 | 240.00 | 244.00 | 214.00 | 224.00 | 130,900 | 0 |
| 18-May-2022 | 228.00 | 230.00 | 214.00 | 226.00 | 77,900 | 0 |
| 17-May-2022 | 238.00 | 238.00 | 228.00 | 230.00 | 128,300 | 0 |
| 13-May-2022 | 244.00 | 244.00 | 232.00 | 238.00 | 65,600 | 0 |
| 12-May-2022 | 246.00 | 246.00 | 230.00 | 244.00 | 222,600 | 0 |
| 11-May-2022 | 260.00 | 264.00 | 246.00 | 246.00 | 1,293,600 | 0 |
| 10-May-2022 | 246.00 | 290.00 | 230.00 | 264.00 | 4,466,300 | 0 |
| 09-May-2022 | 204.00 | 248.00 | 198.00 | 246.00 | 738,200 | 0 |
| 28-Apr-2022 | 212.00 | 218.00 | 196.00 | 212.00 | 184,500 | 0 |
| 27-Apr-2022 | 210.00 | 210.00 | 196.00 | 210.00 | 639,400 | 0 |
| 26-Apr-2022 | 199.00 | 210.00 | 187.00 | 210.00 | 93,800 | 0 |
| 25-Apr-2022 | 199.00 | 199.00 | 186.00 | 197.00 | 258,700 | 0 |
| 22-Apr-2022 | 185.00 | 199.00 | 171.00 | 199.00 | 362,200 | 0 |
| 21-Apr-2022 | 177.00 | 182.00 | 174.00 | 177.00 | 76,300 | 0 |
| 20-Apr-2022 | 174.00 | 186.00 | 171.00 | 176.00 | 947,700 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 170.00 | 173.00 | 70,900 | 0 |
| 18-Apr-2022 | 173.00 | 175.00 | 166.00 | 173.00 | 50,400 | 0 |
| 14-Apr-2022 | 173.00 | 177.00 | 164.00 | 171.00 | 31,900 | 0 |
| 13-Apr-2022 | 172.00 | 178.00 | 170.00 | 172.00 | 110,700 | 0 |
| 12-Apr-2022 | 167.00 | 175.00 | 160.00 | 172.00 | 511,100 | 0 |
| 11-Apr-2022 | 163.00 | 181.00 | 161.00 | 162.00 | 459,400 | 0 |
| 08-Apr-2022 | 172.00 | 172.00 | 162.00 | 163.00 | 50,000 | 0 |
| 07-Apr-2022 | 173.00 | 173.00 | 169.00 | 172.00 | 101,300 | 0 |
| 06-Apr-2022 | 182.00 | 182.00 | 170.00 | 171.00 | 72,100 | 0 |
| 05-Apr-2022 | 184.00 | 184.00 | 168.00 | 172.00 | 321,300 | 0 |
| 04-Apr-2022 | 181.00 | 181.00 | 170.00 | 179.00 | 5,700 | 0 |
| 01-Apr-2022 | 187.00 | 187.00 | 170.00 | 181.00 | 152,300 | 0 |
| 31-Mar-2022 | 184.00 | 184.00 | 182.00 | 182.00 | 500 | 0 |
| 30-Mar-2022 | 188.00 | 188.00 | 181.00 | 181.00 | 20,900 | 0 |
| 29-Mar-2022 | 180.00 | 184.00 | 179.00 | 183.00 | 3,900 | 0 |
| 28-Mar-2022 | 179.00 | 182.00 | 179.00 | 182.00 | 11,200 | 0 |
| 25-Mar-2022 | 182.00 | 184.00 | 178.00 | 179.00 | 11,300 | 0 |
| 24-Mar-2022 | 180.00 | 220.00 | 180.00 | 182.00 | 256,300 | 0 |
| 23-Mar-2022 | 181.00 | 181.00 | 176.00 | 179.00 | 43,000 | 0 |
| 22-Mar-2022 | 180.00 | 181.00 | 175.00 | 179.00 | 58,000 | 0 |
| 21-Mar-2022 | 181.00 | 181.00 | 174.00 | 175.00 | 15,100 | 0 |
| 18-Mar-2022 | 180.00 | 187.00 | 180.00 | 181.00 | 37,300 | 0 |
| 17-Mar-2022 | 181.00 | 181.00 | 171.00 | 181.00 | 29,600 | 0 |
| 16-Mar-2022 | 181.00 | 181.00 | 164.00 | 177.00 | 22,600 | 0 |
| 15-Mar-2022 | 179.00 | 182.00 | 171.00 | 171.00 | 7,000 | 0 |
| 14-Mar-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 1,000 | 0 |
| 11-Mar-2022 | 180.00 | 183.00 | 174.00 | 180.00 | 4,400 | 0 |
| 10-Mar-2022 | 184.00 | 184.00 | 170.00 | 180.00 | 27,500 | 0 |