| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 517,700 | 0 |
| 09-Aug-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 671,700 | 0 |
| 08-Aug-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 1,385,100 | 0 |
| 05-Aug-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 530,800 | 0 |
| 04-Aug-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 524,100 | 0 |
| 03-Aug-2022 | 282.00 | 286.00 | 280.00 | 284.00 | 1,044,600 | 0 |
| 02-Aug-2022 | 286.00 | 286.00 | 282.00 | 282.00 | 853,400 | 0 |
| 01-Aug-2022 | 286.00 | 286.00 | 284.00 | 286.00 | 288,200 | 0 |
| 29-Jul-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 1,514,700 | 0 |
| 28-Jul-2022 | 282.00 | 288.00 | 282.00 | 286.00 | 853,600 | 0 |
| 27-Jul-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 714,500 | 0 |
| 26-Jul-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 697,200 | 0 |
| 25-Jul-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 445,600 | 0 |
| 22-Jul-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 1,168,000 | 0 |
| 21-Jul-2022 | 282.00 | 286.00 | 282.00 | 282.00 | 849,700 | 0 |
| 20-Jul-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 2,869,200 | 0 |
| 19-Jul-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 2,044,300 | 0 |
| 18-Jul-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 800,300 | 0 |
| 15-Jul-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 784,600 | 0 |
| 14-Jul-2022 | 282.00 | 284.00 | 278.00 | 284.00 | 820,700 | 0 |
| 13-Jul-2022 | 268.00 | 286.00 | 268.00 | 282.00 | 853,200 | 0 |
| 12-Jul-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 728,900 | 0 |
| 11-Jul-2022 | 282.00 | 288.00 | 282.00 | 284.00 | 675,800 | 0 |
| 08-Jul-2022 | 286.00 | 290.00 | 280.00 | 284.00 | 1,841,300 | 0 |
| 07-Jul-2022 | 284.00 | 290.00 | 282.00 | 286.00 | 1,663,700 | 0 |
| 06-Jul-2022 | 288.00 | 288.00 | 282.00 | 282.00 | 878,600 | 0 |
| 05-Jul-2022 | 282.00 | 290.00 | 282.00 | 288.00 | 1,049,000 | 0 |
| 04-Jul-2022 | 300.00 | 300.00 | 284.00 | 286.00 | 4,261,600 | 0 |
| 01-Jul-2022 | 310.00 | 312.00 | 302.00 | 304.00 | 4,197,900 | 0 |
| 30-Jun-2022 | 310.00 | 312.00 | 310.00 | 310.00 | 2,584,600 | 0 |
| 29-Jun-2022 | 314.00 | 314.00 | 310.00 | 310.00 | 2,342,900 | 0 |
| 28-Jun-2022 | 312.00 | 316.00 | 310.00 | 312.00 | 4,200,200 | 0 |
| 27-Jun-2022 | 314.00 | 316.00 | 306.00 | 310.00 | 3,971,600 | 0 |
| 24-Jun-2022 | 304.00 | 318.00 | 304.00 | 312.00 | 8,056,200 | 0 |
| 23-Jun-2022 | 302.00 | 306.00 | 294.00 | 300.00 | 4,513,200 | 0 |
| 22-Jun-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 2,378,900 | 0 |
| 21-Jun-2022 | 304.00 | 306.00 | 302.00 | 302.00 | 591,500 | 0 |
| 20-Jun-2022 | 304.00 | 306.00 | 298.00 | 304.00 | 1,586,900 | 0 |
| 17-Jun-2022 | 302.00 | 308.00 | 296.00 | 304.00 | 3,656,700 | 0 |
| 16-Jun-2022 | 290.00 | 308.00 | 290.00 | 302.00 | 2,922,400 | 0 |
| 15-Jun-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 595,100 | 0 |
| 14-Jun-2022 | 290.00 | 304.00 | 278.00 | 296.00 | 2,981,600 | 0 |
| 13-Jun-2022 | 306.00 | 306.00 | 290.00 | 290.00 | 4,191,400 | 0 |
| 10-Jun-2022 | 314.00 | 318.00 | 306.00 | 308.00 | 2,024,100 | 0 |
| 09-Jun-2022 | 314.00 | 320.00 | 312.00 | 312.00 | 4,267,300 | 0 |
| 08-Jun-2022 | 308.00 | 316.00 | 306.00 | 314.00 | 3,551,200 | 0 |
| 07-Jun-2022 | 314.00 | 314.00 | 304.00 | 306.00 | 1,275,100 | 0 |
| 06-Jun-2022 | 310.00 | 312.00 | 304.00 | 310.00 | 1,784,900 | 0 |
| 03-Jun-2022 | 304.00 | 312.00 | 304.00 | 308.00 | 2,938,400 | 0 |
| 02-Jun-2022 | 310.00 | 312.00 | 300.00 | 304.00 | 4,594,400 | 0 |
| 31-May-2022 | 304.00 | 312.00 | 302.00 | 308.00 | 3,980,300 | 0 |
| 30-May-2022 | 308.00 | 314.00 | 304.00 | 304.00 | 4,484,500 | 0 |
| 27-May-2022 | 296.00 | 306.00 | 294.00 | 306.00 | 9,055,900 | 0 |
| 25-May-2022 | 290.00 | 296.00 | 290.00 | 294.00 | 1,605,900 | 0 |
| 24-May-2022 | 292.00 | 294.00 | 288.00 | 290.00 | 1,932,700 | 0 |
| 23-May-2022 | 290.00 | 302.00 | 290.00 | 292.00 | 6,051,800 | 0 |
| 20-May-2022 | 284.00 | 294.00 | 282.00 | 288.00 | 4,452,600 | 0 |
| 19-May-2022 | 286.00 | 290.00 | 280.00 | 284.00 | 3,836,300 | 0 |
| 18-May-2022 | 286.00 | 290.00 | 280.00 | 286.00 | 1,043,400 | 0 |
| 17-May-2022 | 282.00 | 292.00 | 280.00 | 290.00 | 3,256,600 | 0 |
| 13-May-2022 | 278.00 | 286.00 | 274.00 | 280.00 | 1,965,400 | 0 |
| 12-May-2022 | 284.00 | 290.00 | 274.00 | 280.00 | 3,047,600 | 0 |
| 11-May-2022 | 286.00 | 290.00 | 278.00 | 282.00 | 1,521,900 | 0 |
| 10-May-2022 | 286.00 | 288.00 | 276.00 | 286.00 | 3,422,600 | 0 |
| 09-May-2022 | 292.00 | 294.00 | 286.00 | 286.00 | 2,708,800 | 0 |
| 28-Apr-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 3,679,200 | 0 |
| 27-Apr-2022 | 290.00 | 300.00 | 286.00 | 290.00 | 6,640,700 | 0 |
| 26-Apr-2022 | 288.00 | 292.00 | 282.00 | 290.00 | 4,497,100 | 0 |
| 25-Apr-2022 | 298.00 | 298.00 | 286.00 | 288.00 | 4,461,500 | 0 |
| 22-Apr-2022 | 302.00 | 304.00 | 296.00 | 296.00 | 1,792,400 | 0 |
| 21-Apr-2022 | 294.00 | 302.00 | 292.00 | 302.00 | 4,659,500 | 0 |
| 20-Apr-2022 | 288.00 | 294.00 | 288.00 | 292.00 | 1,551,000 | 0 |
| 19-Apr-2022 | 300.00 | 300.00 | 286.00 | 288.00 | 2,404,000 | 0 |
| 18-Apr-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 1,176,900 | 0 |
| 14-Apr-2022 | 290.00 | 312.00 | 288.00 | 298.00 | 7,298,800 | 0 |
| 13-Apr-2022 | 290.00 | 294.00 | 282.00 | 288.00 | 4,971,700 | 0 |
| 12-Apr-2022 | 302.00 | 306.00 | 286.00 | 290.00 | 7,486,300 | 0 |
| 11-Apr-2022 | 304.00 | 306.00 | 300.00 | 302.00 | 4,246,300 | 0 |
| 08-Apr-2022 | 306.00 | 312.00 | 300.00 | 302.00 | 2,640,800 | 0 |
| 07-Apr-2022 | 304.00 | 306.00 | 296.00 | 304.00 | 3,297,100 | 0 |
| 06-Apr-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 4,547,100 | 0 |
| 05-Apr-2022 | 314.00 | 318.00 | 308.00 | 312.00 | 2,437,000 | 0 |
| 04-Apr-2022 | 316.00 | 322.00 | 312.00 | 312.00 | 6,562,900 | 0 |
| 01-Apr-2022 | 316.00 | 318.00 | 310.00 | 314.00 | 5,262,000 | 0 |
| 31-Mar-2022 | 308.00 | 320.00 | 304.00 | 316.00 | 10,908,500 | 0 |
| 30-Mar-2022 | 314.00 | 320.00 | 304.00 | 310.00 | 12,058,300 | 0 |
| 29-Mar-2022 | 302.00 | 318.00 | 298.00 | 314.00 | 22,065,000 | 0 |
| 28-Mar-2022 | 298.00 | 300.00 | 294.00 | 296.00 | 1,176,400 | 0 |
| 25-Mar-2022 | 298.00 | 304.00 | 294.00 | 296.00 | 5,039,000 | 0 |
| 24-Mar-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 3,519,700 | 0 |
| 23-Mar-2022 | 286.00 | 304.00 | 284.00 | 300.00 | 6,434,300 | 0 |
| 22-Mar-2022 | 288.00 | 290.00 | 282.00 | 290.00 | 4,996,200 | 0 |
| 21-Mar-2022 | 288.00 | 294.00 | 284.00 | 286.00 | 4,131,000 | 0 |
| 18-Mar-2022 | 284.00 | 288.00 | 282.00 | 288.00 | 1,878,300 | 0 |
| 17-Mar-2022 | 288.00 | 290.00 | 280.00 | 284.00 | 1,556,100 | 0 |
| 16-Mar-2022 | 288.00 | 292.00 | 278.00 | 288.00 | 4,501,300 | 0 |
| 15-Mar-2022 | 278.00 | 306.00 | 278.00 | 288.00 | 22,223,700 | 0 |
| 14-Mar-2022 | 274.00 | 278.00 | 274.00 | 278.00 | 1,724,100 | 0 |
| 11-Mar-2022 | 272.00 | 274.00 | 272.00 | 274.00 | 710,400 | 0 |
| 10-Mar-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 872,800 | 0 |