| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 125.00 | 127.00 | 124.00 | 124.00 | 94,200 | 0 |
| 09-Aug-2022 | 126.00 | 126.00 | 123.00 | 125.00 | 125,000 | 0 |
| 08-Aug-2022 | 127.00 | 127.00 | 124.00 | 126.00 | 107,900 | 0 |
| 05-Aug-2022 | 127.00 | 129.00 | 126.00 | 126.00 | 106,000 | 0 |
| 04-Aug-2022 | 129.00 | 131.00 | 127.00 | 127.00 | 272,100 | 0 |
| 03-Aug-2022 | 130.00 | 131.00 | 125.00 | 128.00 | 268,700 | 0 |
| 02-Aug-2022 | 136.00 | 138.00 | 129.00 | 129.00 | 1,212,400 | 0 |
| 01-Aug-2022 | 126.00 | 137.00 | 123.00 | 135.00 | 2,730,200 | 0 |
| 29-Jul-2022 | 126.00 | 139.00 | 118.00 | 126.00 | 2,219,800 | 0 |
| 28-Jul-2022 | 125.00 | 127.00 | 124.00 | 126.00 | 173,600 | 0 |
| 27-Jul-2022 | 125.00 | 126.00 | 124.00 | 125.00 | 72,100 | 0 |
| 26-Jul-2022 | 124.00 | 126.00 | 124.00 | 125.00 | 35,000 | 0 |
| 25-Jul-2022 | 123.00 | 124.00 | 123.00 | 124.00 | 19,700 | 0 |
| 22-Jul-2022 | 123.00 | 125.00 | 123.00 | 123.00 | 113,500 | 0 |
| 21-Jul-2022 | 125.00 | 125.00 | 121.00 | 123.00 | 97,300 | 0 |
| 20-Jul-2022 | 125.00 | 126.00 | 123.00 | 125.00 | 65,500 | 0 |
| 19-Jul-2022 | 126.00 | 127.00 | 122.00 | 123.00 | 40,800 | 0 |
| 18-Jul-2022 | 129.00 | 129.00 | 121.00 | 126.00 | 26,100 | 0 |
| 15-Jul-2022 | 124.00 | 126.00 | 123.00 | 125.00 | 202,100 | 0 |
| 14-Jul-2022 | 123.00 | 123.00 | 121.00 | 123.00 | 27,100 | 0 |
| 13-Jul-2022 | 127.00 | 127.00 | 121.00 | 123.00 | 34,200 | 0 |
| 12-Jul-2022 | 128.00 | 135.00 | 121.00 | 125.00 | 154,200 | 0 |
| 11-Jul-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 13,700 | 0 |
| 08-Jul-2022 | 129.00 | 129.00 | 128.00 | 128.00 | 109,200 | 0 |
| 07-Jul-2022 | 135.00 | 135.00 | 128.00 | 129.00 | 126,900 | 0 |
| 06-Jul-2022 | 128.00 | 135.00 | 127.00 | 135.00 | 170,000 | 0 |
| 05-Jul-2022 | 129.00 | 142.00 | 126.00 | 128.00 | 1,817,600 | 0 |
| 04-Jul-2022 | 131.00 | 146.00 | 126.00 | 129.00 | 736,600 | 0 |
| 01-Jul-2022 | 134.00 | 134.00 | 126.00 | 131.00 | 231,700 | 0 |
| 30-Jun-2022 | 135.00 | 150.00 | 134.00 | 134.00 | 816,000 | 0 |
| 29-Jun-2022 | 139.00 | 139.00 | 134.00 | 135.00 | 197,800 | 0 |
| 28-Jun-2022 | 140.00 | 141.00 | 135.00 | 141.00 | 100,900 | 0 |
| 27-Jun-2022 | 139.00 | 141.00 | 139.00 | 141.00 | 4,200 | 0 |
| 24-Jun-2022 | 142.00 | 142.00 | 137.00 | 142.00 | 111,000 | 0 |
| 23-Jun-2022 | 145.00 | 145.00 | 142.00 | 142.00 | 14,100 | 0 |
| 22-Jun-2022 | 146.00 | 146.00 | 142.00 | 145.00 | 8,000 | 0 |
| 21-Jun-2022 | 141.00 | 147.00 | 141.00 | 146.00 | 110,100 | 0 |
| 20-Jun-2022 | 142.00 | 142.00 | 141.00 | 142.00 | 31,600 | 0 |
| 17-Jun-2022 | 141.00 | 143.00 | 141.00 | 142.00 | 18,300 | 0 |
| 16-Jun-2022 | 143.00 | 148.00 | 140.00 | 141.00 | 220,500 | 0 |
| 15-Jun-2022 | 145.00 | 151.00 | 143.00 | 143.00 | 147,700 | 0 |
| 14-Jun-2022 | 148.00 | 148.00 | 145.00 | 145.00 | 91,600 | 0 |
| 13-Jun-2022 | 147.00 | 153.00 | 147.00 | 148.00 | 396,600 | 0 |
| 10-Jun-2022 | 152.00 | 152.00 | 147.00 | 147.00 | 326,400 | 0 |
| 09-Jun-2022 | 151.00 | 153.00 | 147.00 | 153.00 | 126,700 | 0 |
| 08-Jun-2022 | 155.00 | 155.00 | 150.00 | 150.00 | 142,700 | 0 |
| 07-Jun-2022 | 156.00 | 156.00 | 153.00 | 155.00 | 84,900 | 0 |
| 06-Jun-2022 | 152.00 | 156.00 | 152.00 | 156.00 | 237,100 | 0 |
| 03-Jun-2022 | 150.00 | 160.00 | 150.00 | 156.00 | 128,200 | 0 |
| 02-Jun-2022 | 150.00 | 152.00 | 150.00 | 150.00 | 173,400 | 0 |
| 31-May-2022 | 150.00 | 152.00 | 150.00 | 150.00 | 71,200 | 0 |
| 30-May-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 94,500 | 0 |
| 27-May-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 135,500 | 0 |
| 25-May-2022 | 150.00 | 154.00 | 149.00 | 153.00 | 74,900 | 0 |
| 24-May-2022 | 154.00 | 155.00 | 146.00 | 152.00 | 216,300 | 0 |
| 23-May-2022 | 152.00 | 154.00 | 150.00 | 152.00 | 58,400 | 0 |
| 20-May-2022 | 160.00 | 160.00 | 150.00 | 152.00 | 638,100 | 0 |
| 19-May-2022 | 170.00 | 173.00 | 160.00 | 160.00 | 549,600 | 0 |
| 18-May-2022 | 159.00 | 177.00 | 156.00 | 171.00 | 2,742,500 | 0 |
| 17-May-2022 | 155.00 | 160.00 | 154.00 | 158.00 | 138,900 | 0 |
| 13-May-2022 | 160.00 | 160.00 | 154.00 | 154.00 | 31,900 | 0 |
| 12-May-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 19,400 | 0 |
| 11-May-2022 | 158.00 | 167.00 | 155.00 | 162.00 | 126,400 | 0 |
| 10-May-2022 | 157.00 | 159.00 | 153.00 | 159.00 | 50,100 | 0 |
| 09-May-2022 | 161.00 | 161.00 | 157.00 | 157.00 | 49,500 | 0 |
| 28-Apr-2022 | 156.00 | 165.00 | 155.00 | 161.00 | 88,400 | 0 |
| 27-Apr-2022 | 159.00 | 159.00 | 152.00 | 157.00 | 165,300 | 0 |
| 26-Apr-2022 | 162.00 | 162.00 | 160.00 | 160.00 | 67,700 | 0 |
| 25-Apr-2022 | 165.00 | 165.00 | 161.00 | 162.00 | 19,400 | 0 |
| 22-Apr-2022 | 167.00 | 168.00 | 163.00 | 163.00 | 171,300 | 0 |
| 21-Apr-2022 | 164.00 | 166.00 | 163.00 | 166.00 | 181,200 | 0 |
| 20-Apr-2022 | 173.00 | 173.00 | 162.00 | 163.00 | 386,300 | 0 |
| 19-Apr-2022 | 182.00 | 185.00 | 171.00 | 171.00 | 2,638,600 | 0 |
| 18-Apr-2022 | 171.00 | 187.00 | 163.00 | 183.00 | 2,730,200 | 0 |
| 14-Apr-2022 | 170.00 | 175.00 | 166.00 | 171.00 | 144,300 | 0 |
| 13-Apr-2022 | 172.00 | 172.00 | 170.00 | 170.00 | 45,100 | 0 |
| 12-Apr-2022 | 173.00 | 174.00 | 171.00 | 171.00 | 22,500 | 0 |
| 11-Apr-2022 | 175.00 | 175.00 | 171.00 | 174.00 | 49,400 | 0 |
| 08-Apr-2022 | 175.00 | 176.00 | 175.00 | 175.00 | 111,300 | 0 |
| 07-Apr-2022 | 174.00 | 179.00 | 172.00 | 175.00 | 296,400 | 0 |
| 06-Apr-2022 | 177.00 | 178.00 | 173.00 | 173.00 | 196,000 | 0 |
| 05-Apr-2022 | 176.00 | 177.00 | 172.00 | 176.00 | 46,800 | 0 |
| 04-Apr-2022 | 176.00 | 179.00 | 173.00 | 175.00 | 325,200 | 0 |
| 01-Apr-2022 | 176.00 | 190.00 | 172.00 | 176.00 | 3,454,600 | 0 |
| 31-Mar-2022 | 179.00 | 181.00 | 176.00 | 176.00 | 164,700 | 0 |
| 30-Mar-2022 | 181.00 | 183.00 | 179.00 | 179.00 | 143,200 | 0 |
| 29-Mar-2022 | 190.00 | 191.00 | 180.00 | 181.00 | 848,600 | 0 |
| 28-Mar-2022 | 181.00 | 191.00 | 178.00 | 191.00 | 1,021,000 | 0 |
| 25-Mar-2022 | 182.00 | 183.00 | 176.00 | 181.00 | 126,900 | 0 |
| 24-Mar-2022 | 180.00 | 190.00 | 179.00 | 182.00 | 303,700 | 0 |
| 23-Mar-2022 | 179.00 | 196.00 | 176.00 | 180.00 | 2,374,800 | 0 |
| 22-Mar-2022 | 181.00 | 184.00 | 177.00 | 179.00 | 290,100 | 0 |
| 21-Mar-2022 | 180.00 | 191.00 | 180.00 | 180.00 | 239,500 | 0 |
| 18-Mar-2022 | 181.00 | 210.00 | 179.00 | 180.00 | 2,673,700 | 0 |
| 17-Mar-2022 | 177.00 | 193.00 | 177.00 | 179.00 | 1,030,500 | 0 |
| 16-Mar-2022 | 186.00 | 199.00 | 173.00 | 177.00 | 2,406,000 | 0 |
| 15-Mar-2022 | 204.00 | 210.00 | 186.00 | 186.00 | 962,700 | 0 |
| 14-Mar-2022 | 183.00 | 210.00 | 179.00 | 200.00 | 3,051,100 | 0 |
| 11-Mar-2022 | 174.00 | 186.00 | 170.00 | 178.00 | 145,200 | 0 |
| 10-Mar-2022 | 178.00 | 178.00 | 169.00 | 169.00 | 118,200 | 0 |