| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 466,500 | 0 |
| 09-Aug-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 431,700 | 0 |
| 08-Aug-2022 | 230.00 | 230.00 | 220.00 | 224.00 | 369,900 | 0 |
| 05-Aug-2022 | 226.00 | 228.00 | 220.00 | 226.00 | 424,500 | 0 |
| 04-Aug-2022 | 228.00 | 228.00 | 222.00 | 226.00 | 130,300 | 0 |
| 03-Aug-2022 | 228.00 | 228.00 | 222.00 | 226.00 | 261,700 | 0 |
| 02-Aug-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 410,500 | 0 |
| 01-Aug-2022 | 238.00 | 238.00 | 226.00 | 226.00 | 294,200 | 0 |
| 29-Jul-2022 | 240.00 | 240.00 | 224.00 | 232.00 | 752,700 | 0 |
| 28-Jul-2022 | 240.00 | 240.00 | 228.00 | 230.00 | 213,200 | 0 |
| 27-Jul-2022 | 236.00 | 236.00 | 228.00 | 230.00 | 129,300 | 0 |
| 26-Jul-2022 | 240.00 | 240.00 | 228.00 | 232.00 | 229,600 | 0 |
| 25-Jul-2022 | 236.00 | 238.00 | 226.00 | 230.00 | 534,300 | 0 |
| 22-Jul-2022 | 232.00 | 232.00 | 224.00 | 226.00 | 276,100 | 0 |
| 21-Jul-2022 | 226.00 | 230.00 | 224.00 | 226.00 | 333,100 | 0 |
| 20-Jul-2022 | 236.00 | 236.00 | 222.00 | 226.00 | 334,100 | 0 |
| 19-Jul-2022 | 238.00 | 238.00 | 222.00 | 226.00 | 233,100 | 0 |
| 18-Jul-2022 | 236.00 | 236.00 | 222.00 | 228.00 | 160,100 | 0 |
| 15-Jul-2022 | 238.00 | 238.00 | 226.00 | 234.00 | 116,500 | 0 |
| 14-Jul-2022 | 238.00 | 238.00 | 230.00 | 232.00 | 46,100 | 0 |
| 13-Jul-2022 | 234.00 | 238.00 | 232.00 | 234.00 | 243,300 | 0 |
| 12-Jul-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 207,000 | 0 |
| 11-Jul-2022 | 238.00 | 242.00 | 226.00 | 236.00 | 868,100 | 0 |
| 08-Jul-2022 | 238.00 | 238.00 | 224.00 | 228.00 | 191,200 | 0 |
| 07-Jul-2022 | 236.00 | 236.00 | 226.00 | 228.00 | 22,300 | 0 |
| 06-Jul-2022 | 238.00 | 238.00 | 224.00 | 226.00 | 330,000 | 0 |
| 05-Jul-2022 | 238.00 | 238.00 | 218.00 | 224.00 | 353,500 | 0 |
| 04-Jul-2022 | 244.00 | 244.00 | 220.00 | 226.00 | 250,000 | 0 |
| 01-Jul-2022 | 248.00 | 248.00 | 228.00 | 234.00 | 866,100 | 0 |
| 30-Jun-2022 | 256.00 | 256.00 | 236.00 | 236.00 | 596,900 | 0 |
| 29-Jun-2022 | 246.00 | 246.00 | 236.00 | 240.00 | 302,900 | 0 |
| 28-Jun-2022 | 264.00 | 264.00 | 236.00 | 238.00 | 2,440,100 | 0 |
| 27-Jun-2022 | 264.00 | 264.00 | 246.00 | 252.00 | 253,400 | 0 |
| 24-Jun-2022 | 248.00 | 250.00 | 244.00 | 250.00 | 137,100 | 0 |
| 23-Jun-2022 | 262.00 | 262.00 | 246.00 | 248.00 | 330,900 | 0 |
| 22-Jun-2022 | 264.00 | 264.00 | 250.00 | 250.00 | 380,000 | 0 |
| 21-Jun-2022 | 264.00 | 264.00 | 252.00 | 254.00 | 75,100 | 0 |
| 20-Jun-2022 | 260.00 | 260.00 | 248.00 | 254.00 | 90,000 | 0 |
| 17-Jun-2022 | 262.00 | 262.00 | 242.00 | 250.00 | 396,200 | 0 |
| 16-Jun-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 266,400 | 0 |
| 15-Jun-2022 | 256.00 | 260.00 | 252.00 | 252.00 | 130,600 | 0 |
| 14-Jun-2022 | 256.00 | 262.00 | 248.00 | 256.00 | 306,000 | 0 |
| 13-Jun-2022 | 266.00 | 266.00 | 248.00 | 256.00 | 741,800 | 0 |
| 10-Jun-2022 | 266.00 | 266.00 | 260.00 | 264.00 | 302,300 | 0 |
| 09-Jun-2022 | 266.00 | 270.00 | 264.00 | 264.00 | 250,500 | 0 |
| 08-Jun-2022 | 268.00 | 268.00 | 262.00 | 266.00 | 678,000 | 0 |
| 07-Jun-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 965,200 | 0 |
| 06-Jun-2022 | 270.00 | 274.00 | 264.00 | 270.00 | 727,000 | 0 |
| 03-Jun-2022 | 280.00 | 280.00 | 266.00 | 270.00 | 1,261,800 | 0 |
| 02-Jun-2022 | 274.00 | 274.00 | 266.00 | 268.00 | 1,422,700 | 0 |
| 31-May-2022 | 270.00 | 280.00 | 264.00 | 274.00 | 1,672,200 | 0 |
| 30-May-2022 | 278.00 | 278.00 | 260.00 | 266.00 | 589,000 | 0 |
| 27-May-2022 | 274.00 | 274.00 | 264.00 | 266.00 | 371,900 | 0 |
| 25-May-2022 | 278.00 | 278.00 | 254.00 | 270.00 | 1,376,000 | 0 |
| 24-May-2022 | 284.00 | 284.00 | 262.00 | 266.00 | 3,442,900 | 0 |
| 23-May-2022 | 292.00 | 294.00 | 268.00 | 274.00 | 969,000 | 0 |
| 20-May-2022 | 282.00 | 286.00 | 270.00 | 276.00 | 1,351,600 | 0 |
| 19-May-2022 | 304.00 | 308.00 | 282.00 | 282.00 | 5,157,700 | 0 |
| 18-May-2022 | 272.00 | 308.00 | 256.00 | 302.00 | 2,843,500 | 0 |
| 17-May-2022 | 284.00 | 284.00 | 262.00 | 264.00 | 476,100 | 0 |
| 13-May-2022 | 290.00 | 290.00 | 264.00 | 266.00 | 758,900 | 0 |
| 12-May-2022 | 296.00 | 296.00 | 268.00 | 272.00 | 379,300 | 0 |
| 11-May-2022 | 294.00 | 294.00 | 272.00 | 276.00 | 722,300 | 0 |
| 10-May-2022 | 302.00 | 302.00 | 270.00 | 276.00 | 2,392,200 | 0 |
| 09-May-2022 | 300.00 | 308.00 | 290.00 | 290.00 | 839,100 | 0 |
| 28-Apr-2022 | 300.00 | 302.00 | 296.00 | 300.00 | 419,800 | 0 |
| 27-Apr-2022 | 314.00 | 314.00 | 296.00 | 300.00 | 692,500 | 0 |
| 26-Apr-2022 | 318.00 | 318.00 | 304.00 | 304.00 | 314,700 | 0 |
| 25-Apr-2022 | 310.00 | 310.00 | 294.00 | 308.00 | 715,300 | 0 |
| 22-Apr-2022 | 326.00 | 326.00 | 304.00 | 308.00 | 576,200 | 0 |
| 21-Apr-2022 | 330.00 | 330.00 | 312.00 | 314.00 | 216,000 | 0 |
| 20-Apr-2022 | 330.00 | 330.00 | 314.00 | 316.00 | 229,300 | 0 |
| 19-Apr-2022 | 328.00 | 328.00 | 312.00 | 316.00 | 594,200 | 0 |
| 18-Apr-2022 | 322.00 | 322.00 | 314.00 | 318.00 | 392,800 | 0 |
| 14-Apr-2022 | 322.00 | 322.00 | 310.00 | 316.00 | 804,000 | 0 |
| 13-Apr-2022 | 328.00 | 328.00 | 310.00 | 314.00 | 953,000 | 0 |
| 12-Apr-2022 | 328.00 | 328.00 | 310.00 | 316.00 | 565,500 | 0 |
| 11-Apr-2022 | 326.00 | 326.00 | 316.00 | 318.00 | 1,159,900 | 0 |
| 08-Apr-2022 | 336.00 | 336.00 | 326.00 | 326.00 | 947,300 | 0 |
| 07-Apr-2022 | 334.00 | 334.00 | 322.00 | 326.00 | 864,800 | 0 |
| 06-Apr-2022 | 338.00 | 338.00 | 326.00 | 326.00 | 821,800 | 0 |
| 05-Apr-2022 | 346.00 | 346.00 | 324.00 | 330.00 | 761,400 | 0 |
| 04-Apr-2022 | 344.00 | 344.00 | 330.00 | 332.00 | 607,000 | 0 |
| 01-Apr-2022 | 342.00 | 342.00 | 328.00 | 334.00 | 1,120,600 | 0 |
| 31-Mar-2022 | 344.00 | 344.00 | 322.00 | 332.00 | 1,544,600 | 0 |
| 30-Mar-2022 | 348.00 | 348.00 | 330.00 | 330.00 | 2,186,600 | 0 |
| 29-Mar-2022 | 360.00 | 360.00 | 338.00 | 340.00 | 495,300 | 0 |
| 28-Mar-2022 | 346.00 | 352.00 | 340.00 | 342.00 | 1,571,700 | 0 |
| 25-Mar-2022 | 348.00 | 348.00 | 334.00 | 340.00 | 1,815,600 | 0 |
| 24-Mar-2022 | 350.00 | 350.00 | 338.00 | 340.00 | 807,900 | 0 |
| 23-Mar-2022 | 350.00 | 352.00 | 340.00 | 342.00 | 1,565,100 | 0 |
| 22-Mar-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 1,688,600 | 0 |
| 21-Mar-2022 | 350.00 | 350.00 | 336.00 | 344.00 | 2,028,800 | 0 |
| 18-Mar-2022 | 350.00 | 358.00 | 340.00 | 346.00 | 1,853,400 | 0 |
| 17-Mar-2022 | 358.00 | 358.00 | 342.00 | 344.00 | 435,300 | 0 |
| 16-Mar-2022 | 336.00 | 356.00 | 336.00 | 342.00 | 782,000 | 0 |
| 15-Mar-2022 | 340.00 | 348.00 | 336.00 | 336.00 | 1,328,200 | 0 |
| 14-Mar-2022 | 348.00 | 352.00 | 336.00 | 340.00 | 750,300 | 0 |
| 11-Mar-2022 | 350.00 | 354.00 | 346.00 | 348.00 | 423,200 | 0 |
| 10-Mar-2022 | 342.00 | 356.00 | 342.00 | 348.00 | 889,700 | 0 |