| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 290.00 | 296.00 | 286.00 | 290.00 | 1,950,700 | 0 |
| 09-Aug-2022 | 294.00 | 294.00 | 286.00 | 290.00 | 2,179,800 | 0 |
| 08-Aug-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 2,232,500 | 0 |
| 05-Aug-2022 | 296.00 | 298.00 | 288.00 | 292.00 | 2,575,700 | 0 |
| 04-Aug-2022 | 280.00 | 316.00 | 280.00 | 296.00 | 1,966,600 | 0 |
| 03-Aug-2022 | 302.00 | 302.00 | 294.00 | 298.00 | 9,457,800 | 0 |
| 02-Aug-2022 | 316.00 | 322.00 | 316.00 | 316.00 | 1,007,300 | 0 |
| 01-Aug-2022 | 346.00 | 348.00 | 334.00 | 338.00 | 13,691,500 | 0 |
| 29-Jul-2022 | 342.00 | 344.00 | 328.00 | 338.00 | 13,232,100 | 0 |
| 28-Jul-2022 | 338.00 | 348.00 | 330.00 | 342.00 | 12,820,100 | 0 |
| 27-Jul-2022 | 314.00 | 338.00 | 310.00 | 338.00 | 24,081,800 | 0 |
| 26-Jul-2022 | 300.00 | 304.00 | 292.00 | 298.00 | 1,834,700 | 0 |
| 25-Jul-2022 | 296.00 | 310.00 | 292.00 | 300.00 | 4,563,300 | 0 |
| 22-Jul-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 3,880,800 | 0 |
| 21-Jul-2022 | 284.00 | 296.00 | 282.00 | 296.00 | 5,753,700 | 0 |
| 20-Jul-2022 | 280.00 | 288.00 | 276.00 | 282.00 | 1,328,900 | 0 |
| 19-Jul-2022 | 274.00 | 280.00 | 274.00 | 280.00 | 136,600 | 0 |
| 18-Jul-2022 | 280.00 | 280.00 | 274.00 | 276.00 | 549,500 | 0 |
| 15-Jul-2022 | 278.00 | 282.00 | 276.00 | 278.00 | 335,800 | 0 |
| 14-Jul-2022 | 278.00 | 284.00 | 278.00 | 278.00 | 249,100 | 0 |
| 13-Jul-2022 | 276.00 | 282.00 | 276.00 | 280.00 | 611,400 | 0 |
| 12-Jul-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 291,400 | 0 |
| 11-Jul-2022 | 270.00 | 274.00 | 270.00 | 274.00 | 296,900 | 0 |
| 08-Jul-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 107,100 | 0 |
| 07-Jul-2022 | 268.00 | 272.00 | 264.00 | 270.00 | 752,700 | 0 |
| 06-Jul-2022 | 274.00 | 274.00 | 266.00 | 268.00 | 487,700 | 0 |
| 05-Jul-2022 | 270.00 | 276.00 | 270.00 | 274.00 | 156,400 | 0 |
| 04-Jul-2022 | 276.00 | 278.00 | 266.00 | 270.00 | 1,315,300 | 0 |
| 01-Jul-2022 | 282.00 | 282.00 | 272.00 | 276.00 | 504,300 | 0 |
| 30-Jun-2022 | 280.00 | 284.00 | 276.00 | 282.00 | 982,700 | 0 |
| 29-Jun-2022 | 274.00 | 284.00 | 274.00 | 280.00 | 1,473,600 | 0 |
| 28-Jun-2022 | 272.00 | 274.00 | 270.00 | 274.00 | 61,800 | 0 |
| 27-Jun-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 360,800 | 0 |
| 24-Jun-2022 | 268.00 | 274.00 | 266.00 | 274.00 | 242,400 | 0 |
| 23-Jun-2022 | 270.00 | 276.00 | 268.00 | 268.00 | 302,100 | 0 |
| 22-Jun-2022 | 272.00 | 276.00 | 270.00 | 270.00 | 170,600 | 0 |
| 21-Jun-2022 | 270.00 | 272.00 | 268.00 | 272.00 | 189,600 | 0 |
| 20-Jun-2022 | 268.00 | 272.00 | 266.00 | 270.00 | 663,400 | 0 |
| 17-Jun-2022 | 268.00 | 272.00 | 266.00 | 268.00 | 290,400 | 0 |
| 16-Jun-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 571,800 | 0 |
| 15-Jun-2022 | 274.00 | 276.00 | 266.00 | 266.00 | 506,800 | 0 |
| 14-Jun-2022 | 268.00 | 280.00 | 268.00 | 270.00 | 279,200 | 0 |
| 13-Jun-2022 | 278.00 | 280.00 | 268.00 | 268.00 | 805,700 | 0 |
| 10-Jun-2022 | 282.00 | 282.00 | 276.00 | 278.00 | 291,400 | 0 |
| 09-Jun-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 417,000 | 0 |
| 08-Jun-2022 | 284.00 | 286.00 | 278.00 | 280.00 | 465,400 | 0 |
| 07-Jun-2022 | 282.00 | 284.00 | 278.00 | 284.00 | 557,900 | 0 |
| 06-Jun-2022 | 292.00 | 292.00 | 278.00 | 282.00 | 852,200 | 0 |
| 03-Jun-2022 | 298.00 | 302.00 | 290.00 | 292.00 | 1,579,300 | 0 |
| 02-Jun-2022 | 282.00 | 302.00 | 282.00 | 294.00 | 3,658,700 | 0 |
| 31-May-2022 | 276.00 | 294.00 | 276.00 | 282.00 | 1,902,200 | 0 |
| 30-May-2022 | 272.00 | 276.00 | 270.00 | 274.00 | 597,100 | 0 |
| 27-May-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 598,700 | 0 |
| 25-May-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 1,142,700 | 0 |
| 24-May-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 262,900 | 0 |
| 23-May-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 293,400 | 0 |
| 20-May-2022 | 268.00 | 272.00 | 266.00 | 268.00 | 422,700 | 0 |
| 19-May-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 997,900 | 0 |
| 18-May-2022 | 274.00 | 276.00 | 270.00 | 272.00 | 373,400 | 0 |
| 17-May-2022 | 270.00 | 274.00 | 270.00 | 274.00 | 175,300 | 0 |
| 13-May-2022 | 274.00 | 274.00 | 268.00 | 268.00 | 767,300 | 0 |
| 12-May-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 289,700 | 0 |
| 11-May-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 718,100 | 0 |
| 10-May-2022 | 274.00 | 276.00 | 270.00 | 274.00 | 745,100 | 0 |
| 09-May-2022 | 274.00 | 280.00 | 274.00 | 274.00 | 1,110,900 | 0 |
| 28-Apr-2022 | 272.00 | 280.00 | 270.00 | 274.00 | 884,800 | 0 |
| 27-Apr-2022 | 272.00 | 276.00 | 270.00 | 274.00 | 798,300 | 0 |
| 26-Apr-2022 | 266.00 | 270.00 | 262.00 | 270.00 | 1,064,700 | 0 |
| 25-Apr-2022 | 268.00 | 270.00 | 264.00 | 266.00 | 460,400 | 0 |
| 22-Apr-2022 | 266.00 | 270.00 | 266.00 | 268.00 | 231,600 | 0 |
| 21-Apr-2022 | 264.00 | 268.00 | 264.00 | 264.00 | 452,000 | 0 |
| 20-Apr-2022 | 268.00 | 272.00 | 264.00 | 264.00 | 877,600 | 0 |
| 19-Apr-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 252,000 | 0 |
| 18-Apr-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 479,100 | 0 |
| 14-Apr-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 206,900 | 0 |
| 13-Apr-2022 | 272.00 | 278.00 | 270.00 | 274.00 | 729,100 | 0 |
| 12-Apr-2022 | 272.00 | 272.00 | 266.00 | 272.00 | 527,700 | 0 |
| 11-Apr-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 458,100 | 0 |
| 08-Apr-2022 | 272.00 | 278.00 | 270.00 | 274.00 | 215,400 | 0 |
| 07-Apr-2022 | 276.00 | 278.00 | 272.00 | 272.00 | 191,400 | 0 |
| 06-Apr-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 815,600 | 0 |
| 05-Apr-2022 | 274.00 | 280.00 | 274.00 | 280.00 | 926,600 | 0 |
| 04-Apr-2022 | 270.00 | 278.00 | 270.00 | 274.00 | 1,493,800 | 0 |
| 01-Apr-2022 | 264.00 | 276.00 | 264.00 | 270.00 | 2,874,000 | 0 |
| 31-Mar-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 262,200 | 0 |
| 30-Mar-2022 | 264.00 | 268.00 | 262.00 | 264.00 | 356,400 | 0 |
| 29-Mar-2022 | 264.00 | 266.00 | 262.00 | 264.00 | 159,600 | 0 |
| 28-Mar-2022 | 266.00 | 268.00 | 262.00 | 264.00 | 390,200 | 0 |
| 25-Mar-2022 | 262.00 | 266.00 | 260.00 | 266.00 | 1,265,900 | 0 |
| 24-Mar-2022 | 260.00 | 266.00 | 252.00 | 262.00 | 1,803,400 | 0 |
| 23-Mar-2022 | 258.00 | 260.00 | 258.00 | 258.00 | 547,700 | 0 |
| 22-Mar-2022 | 258.00 | 260.00 | 252.00 | 256.00 | 692,600 | 0 |
| 21-Mar-2022 | 258.00 | 260.00 | 256.00 | 258.00 | 388,800 | 0 |
| 18-Mar-2022 | 254.00 | 260.00 | 254.00 | 256.00 | 316,100 | 0 |
| 17-Mar-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 852,500 | 0 |
| 16-Mar-2022 | 256.00 | 260.00 | 250.00 | 256.00 | 736,300 | 0 |
| 15-Mar-2022 | 260.00 | 262.00 | 248.00 | 256.00 | 996,000 | 0 |
| 14-Mar-2022 | 260.00 | 264.00 | 250.00 | 260.00 | 656,000 | 0 |
| 11-Mar-2022 | 266.00 | 276.00 | 248.00 | 258.00 | 4,871,300 | 0 |
| 10-Mar-2022 | 268.00 | 270.00 | 264.00 | 266.00 | 216,800 | 0 |