| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 309.00 | 309.00 | 298.00 | 299.00 | 13,114,000 | 0 |
| 09-Aug-2022 | 310.00 | 318.00 | 298.00 | 309.00 | 8,187,000 | 0 |
| 08-Aug-2022 | 305.00 | 341.00 | 300.00 | 307.00 | 24,944,000 | 0 |
| 05-Aug-2022 | 298.00 | 301.00 | 297.00 | 297.00 | 3,938,000 | 0 |
| 04-Aug-2022 | 306.00 | 306.00 | 299.00 | 300.00 | 5,177,000 | 0 |
| 03-Aug-2022 | 310.00 | 312.00 | 302.00 | 306.00 | 6,532,000 | 0 |
| 02-Aug-2022 | 315.00 | 324.00 | 314.00 | 315.00 | 2,132,000 | 0 |
| 01-Aug-2022 | 324.00 | 324.00 | 314.00 | 315.00 | 3,055,000 | 0 |
| 29-Jul-2022 | 310.00 | 325.00 | 309.00 | 324.00 | 6,029,000 | 0 |
| 28-Jul-2022 | 311.00 | 314.00 | 309.00 | 310.00 | 1,655,000 | 0 |
| 27-Jul-2022 | 300.00 | 310.00 | 298.00 | 310.00 | 1,903,000 | 0 |
| 26-Jul-2022 | 301.00 | 302.00 | 298.00 | 300.00 | 3,441,000 | 0 |
| 25-Jul-2022 | 309.00 | 310.00 | 301.00 | 301.00 | 1,472,000 | 0 |
| 22-Jul-2022 | 301.00 | 309.00 | 299.00 | 302.00 | 2,941,000 | 0 |
| 21-Jul-2022 | 295.00 | 302.00 | 295.00 | 300.00 | 1,054,000 | 0 |
| 20-Jul-2022 | 290.00 | 299.00 | 290.00 | 297.00 | 400,000 | 0 |
| 19-Jul-2022 | 292.00 | 303.00 | 288.00 | 289.00 | 140,000 | 0 |
| 18-Jul-2022 | 293.00 | 293.00 | 287.00 | 292.00 | 643,000 | 0 |
| 15-Jul-2022 | 292.00 | 292.00 | 288.00 | 289.00 | 4,590,000 | 0 |
| 14-Jul-2022 | 286.00 | 297.00 | 286.00 | 292.00 | 743,000 | 0 |
| 13-Jul-2022 | 304.00 | 314.00 | 285.00 | 287.00 | 2,691,000 | 0 |
| 12-Jul-2022 | 307.00 | 307.00 | 287.00 | 298.00 | 1,090,000 | 0 |
| 11-Jul-2022 | 293.00 | 307.00 | 286.00 | 307.00 | 931,000 | 0 |
| 08-Jul-2022 | 290.00 | 298.00 | 288.00 | 293.00 | 470,000 | 0 |
| 07-Jul-2022 | 286.00 | 298.00 | 286.00 | 286.00 | 4,556,000 | 0 |
| 06-Jul-2022 | 285.00 | 289.00 | 285.00 | 287.00 | 17,025,000 | 0 |
| 05-Jul-2022 | 290.00 | 294.00 | 285.00 | 285.00 | 1,780,000 | 0 |
| 04-Jul-2022 | 310.00 | 310.00 | 290.00 | 290.00 | 8,791,000 | 0 |
| 01-Jul-2022 | 317.00 | 323.00 | 305.00 | 310.00 | 6,626,000 | 0 |
| 30-Jun-2022 | 312.00 | 318.00 | 312.00 | 316.00 | 2,043,000 | 0 |
| 29-Jun-2022 | 312.00 | 320.00 | 310.00 | 312.00 | 4,087,000 | 0 |
| 28-Jun-2022 | 307.00 | 316.00 | 307.00 | 312.00 | 1,705,000 | 0 |
| 27-Jun-2022 | 320.00 | 322.00 | 306.00 | 306.00 | 2,602,000 | 0 |
| 24-Jun-2022 | 298.00 | 325.00 | 298.00 | 320.00 | 3,871,000 | 0 |
| 23-Jun-2022 | 296.00 | 299.00 | 294.00 | 296.00 | 2,764,000 | 0 |
| 22-Jun-2022 | 297.00 | 298.00 | 294.00 | 298.00 | 432,000 | 0 |
| 21-Jun-2022 | 285.00 | 298.00 | 285.00 | 292.00 | 2,269,000 | 0 |
| 20-Jun-2022 | 291.00 | 292.00 | 285.00 | 285.00 | 2,323,000 | 0 |
| 17-Jun-2022 | 299.00 | 300.00 | 286.00 | 291.00 | 2,749,000 | 0 |
| 16-Jun-2022 | 294.00 | 307.00 | 285.00 | 300.00 | 10,801,000 | 0 |
| 15-Jun-2022 | 290.00 | 301.00 | 286.00 | 295.00 | 6,267,000 | 0 |
| 14-Jun-2022 | 289.00 | 293.00 | 285.00 | 290.00 | 933,000 | 0 |
| 13-Jun-2022 | 299.00 | 299.00 | 286.00 | 289.00 | 2,632,000 | 0 |
| 10-Jun-2022 | 303.00 | 303.00 | 298.00 | 299.00 | 23,682,000 | 0 |
| 09-Jun-2022 | 313.00 | 314.00 | 303.00 | 303.00 | 6,970,000 | 0 |
| 08-Jun-2022 | 306.00 | 310.00 | 304.00 | 310.00 | 13,317,000 | 0 |
| 07-Jun-2022 | 310.00 | 317.00 | 306.00 | 306.00 | 5,134,000 | 0 |
| 06-Jun-2022 | 311.00 | 313.00 | 302.00 | 309.00 | 5,670,000 | 0 |
| 03-Jun-2022 | 317.00 | 318.00 | 304.00 | 305.00 | 10,416,000 | 0 |
| 02-Jun-2022 | 318.00 | 322.00 | 308.00 | 312.00 | 10,597,000 | 0 |
| 31-May-2022 | 315.00 | 318.00 | 315.00 | 317.00 | 1,946,000 | 0 |
| 30-May-2022 | 319.00 | 328.00 | 314.00 | 315.00 | 21,331,000 | 0 |
| 27-May-2022 | 319.00 | 335.00 | 310.00 | 318.00 | 11,850,000 | 0 |
| 25-May-2022 | 327.00 | 330.00 | 314.00 | 319.00 | 11,463,000 | 0 |
| 24-May-2022 | 324.00 | 350.00 | 324.00 | 327.00 | 5,614,000 | 0 |
| 23-May-2022 | 304.00 | 324.00 | 304.00 | 324.00 | 11,303,000 | 0 |
| 20-May-2022 | 292.00 | 301.00 | 292.00 | 298.00 | 2,702,000 | 0 |
| 19-May-2022 | 300.00 | 300.00 | 290.00 | 292.00 | 627,000 | 0 |
| 18-May-2022 | 299.00 | 303.00 | 292.00 | 300.00 | 2,288,000 | 0 |
| 17-May-2022 | 280.00 | 300.00 | 280.00 | 298.00 | 1,809,000 | 0 |
| 13-May-2022 | 285.00 | 296.00 | 278.00 | 280.00 | 5,064,000 | 0 |
| 12-May-2022 | 295.00 | 301.00 | 281.00 | 285.00 | 19,058,000 | 0 |
| 11-May-2022 | 300.00 | 303.00 | 298.00 | 302.00 | 10,190,000 | 0 |
| 10-May-2022 | 304.00 | 304.00 | 289.00 | 300.00 | 2,017,000 | 0 |
| 09-May-2022 | 306.00 | 306.00 | 295.00 | 304.00 | 6,397,000 | 0 |
| 28-Apr-2022 | 294.00 | 318.00 | 294.00 | 308.00 | 6,612,000 | 0 |
| 27-Apr-2022 | 288.00 | 296.00 | 288.00 | 294.00 | 1,600,000 | 0 |
| 26-Apr-2022 | 291.00 | 299.00 | 286.00 | 290.00 | 6,424,000 | 0 |
| 25-Apr-2022 | 290.00 | 296.00 | 287.00 | 290.00 | 2,287,000 | 0 |
| 22-Apr-2022 | 290.00 | 299.00 | 285.00 | 291.00 | 2,627,000 | 0 |
| 21-Apr-2022 | 288.00 | 302.00 | 280.00 | 290.00 | 8,644,000 | 0 |
| 20-Apr-2022 | 301.00 | 310.00 | 288.00 | 288.00 | 10,162,000 | 0 |
| 19-Apr-2022 | 316.00 | 319.00 | 300.00 | 301.00 | 14,224,000 | 0 |
| 18-Apr-2022 | 310.00 | 322.00 | 301.00 | 313.00 | 62,647,000 | 0 |
| 14-Apr-2022 | 301.00 | 319.00 | 298.00 | 309.00 | 11,801,000 | 0 |
| 13-Apr-2022 | 319.00 | 322.00 | 297.00 | 301.00 | 8,319,000 | 0 |
| 12-Apr-2022 | 274.00 | 322.00 | 274.00 | 319.00 | 38,022,000 | 0 |
| 11-Apr-2022 | 267.00 | 278.00 | 265.00 | 274.00 | 16,439,000 | 0 |
| 08-Apr-2022 | 260.00 | 266.00 | 255.00 | 261.00 | 1,650,000 | 0 |
| 07-Apr-2022 | 258.00 | 265.00 | 258.00 | 260.00 | 5,525,000 | 0 |
| 06-Apr-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 3,010,000 | 0 |
| 05-Apr-2022 | 268.00 | 270.00 | 262.00 | 262.00 | 1,404,000 | 0 |
| 04-Apr-2022 | 259.00 | 267.00 | 259.00 | 267.00 | 522,000 | 0 |
| 01-Apr-2022 | 260.00 | 260.00 | 254.00 | 260.00 | 1,703,000 | 0 |
| 31-Mar-2022 | 261.00 | 262.00 | 258.00 | 259.00 | 1,534,000 | 0 |
| 30-Mar-2022 | 263.00 | 263.00 | 259.00 | 259.00 | 670,000 | 0 |
| 29-Mar-2022 | 260.00 | 263.00 | 259.00 | 263.00 | 924,000 | 0 |
| 28-Mar-2022 | 261.00 | 265.00 | 260.00 | 260.00 | 2,035,000 | 0 |
| 25-Mar-2022 | 266.00 | 266.00 | 258.00 | 260.00 | 8,473,000 | 0 |
| 24-Mar-2022 | 265.00 | 268.00 | 260.00 | 266.00 | 2,622,000 | 0 |
| 23-Mar-2022 | 269.00 | 270.00 | 265.00 | 266.00 | 1,625,000 | 0 |
| 22-Mar-2022 | 271.00 | 272.00 | 268.00 | 271.00 | 3,492,000 | 0 |
| 21-Mar-2022 | 265.00 | 271.00 | 265.00 | 271.00 | 1,989,000 | 0 |
| 18-Mar-2022 | 266.00 | 268.00 | 263.00 | 266.00 | 3,013,000 | 0 |
| 17-Mar-2022 | 263.00 | 265.00 | 263.00 | 265.00 | 716,000 | 0 |
| 16-Mar-2022 | 255.00 | 265.00 | 255.00 | 263.00 | 1,456,000 | 0 |
| 15-Mar-2022 | 252.00 | 255.00 | 251.00 | 255.00 | 2,359,000 | 0 |
| 14-Mar-2022 | 261.00 | 261.00 | 251.00 | 253.00 | 1,978,000 | 0 |
| 11-Mar-2022 | 261.00 | 270.00 | 258.00 | 261.00 | 2,784,000 | 0 |
| 10-Mar-2022 | 267.00 | 280.00 | 256.00 | 261.00 | 7,545,000 | 0 |