| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 258.00 | 258.00 | 244.00 | 252.00 | 73,400 | 0 |
| 09-Aug-2022 | 256.00 | 260.00 | 252.00 | 260.00 | 79,000 | 0 |
| 08-Aug-2022 | 274.00 | 276.00 | 258.00 | 258.00 | 541,500 | 0 |
| 05-Aug-2022 | 238.00 | 286.00 | 234.00 | 276.00 | 323,900 | 0 |
| 04-Aug-2022 | 238.00 | 238.00 | 238.00 | 238.00 | 14,700 | 0 |
| 03-Aug-2022 | 238.00 | 248.00 | 236.00 | 238.00 | 52,800 | 0 |
| 02-Aug-2022 | 238.00 | 238.00 | 230.00 | 238.00 | 9,800 | 0 |
| 01-Aug-2022 | 242.00 | 242.00 | 234.00 | 238.00 | 86,100 | 0 |
| 29-Jul-2022 | 238.00 | 242.00 | 234.00 | 234.00 | 63,900 | 0 |
| 28-Jul-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 55,600 | 0 |
| 27-Jul-2022 | 244.00 | 246.00 | 224.00 | 230.00 | 1,200,500 | 0 |
| 26-Jul-2022 | 260.00 | 268.00 | 240.00 | 240.00 | 814,500 | 0 |
| 25-Jul-2022 | 258.00 | 262.00 | 254.00 | 258.00 | 56,300 | 0 |
| 22-Jul-2022 | 260.00 | 260.00 | 254.00 | 258.00 | 10,300 | 0 |
| 21-Jul-2022 | 252.00 | 260.00 | 250.00 | 260.00 | 39,900 | 0 |
| 20-Jul-2022 | 256.00 | 260.00 | 252.00 | 258.00 | 53,000 | 0 |
| 19-Jul-2022 | 254.00 | 258.00 | 248.00 | 250.00 | 40,100 | 0 |
| 18-Jul-2022 | 254.00 | 254.00 | 244.00 | 254.00 | 30,200 | 0 |
| 15-Jul-2022 | 262.00 | 262.00 | 242.00 | 254.00 | 35,300 | 0 |
| 14-Jul-2022 | 252.00 | 254.00 | 244.00 | 244.00 | 25,600 | 0 |
| 13-Jul-2022 | 252.00 | 268.00 | 244.00 | 254.00 | 6,500 | 0 |
| 12-Jul-2022 | 246.00 | 256.00 | 246.00 | 252.00 | 37,400 | 0 |
| 11-Jul-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 7,400 | 0 |
| 08-Jul-2022 | 254.00 | 256.00 | 250.00 | 250.00 | 28,700 | 0 |
| 07-Jul-2022 | 260.00 | 264.00 | 250.00 | 254.00 | 15,300 | 0 |
| 06-Jul-2022 | 252.00 | 266.00 | 250.00 | 260.00 | 24,500 | 0 |
| 05-Jul-2022 | 238.00 | 268.00 | 236.00 | 258.00 | 163,200 | 0 |
| 04-Jul-2022 | 230.00 | 240.00 | 226.00 | 238.00 | 65,600 | 0 |
| 01-Jul-2022 | 236.00 | 244.00 | 230.00 | 230.00 | 146,900 | 0 |
| 30-Jun-2022 | 236.00 | 244.00 | 230.00 | 236.00 | 62,100 | 0 |
| 29-Jun-2022 | 246.00 | 246.00 | 228.00 | 234.00 | 850,800 | 0 |
| 28-Jun-2022 | 264.00 | 264.00 | 244.00 | 244.00 | 985,500 | 0 |
| 27-Jun-2022 | 290.00 | 290.00 | 262.00 | 262.00 | 510,700 | 0 |
| 24-Jun-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 6,700 | 0 |
| 23-Jun-2022 | 270.00 | 280.00 | 270.00 | 280.00 | 195,900 | 0 |
| 22-Jun-2022 | 270.00 | 298.00 | 270.00 | 270.00 | 547,700 | 0 |
| 21-Jun-2022 | 294.00 | 294.00 | 282.00 | 290.00 | 15,400 | 0 |
| 20-Jun-2022 | 306.00 | 306.00 | 294.00 | 294.00 | 19,200 | 0 |
| 17-Jun-2022 | 304.00 | 304.00 | 294.00 | 294.00 | 6,400 | 0 |
| 16-Jun-2022 | 290.00 | 346.00 | 286.00 | 304.00 | 102,300 | 0 |
| 15-Jun-2022 | 298.00 | 298.00 | 290.00 | 290.00 | 4,600 | 0 |
| 14-Jun-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 2,200 | 0 |
| 13-Jun-2022 | 302.00 | 308.00 | 296.00 | 296.00 | 88,900 | 0 |
| 10-Jun-2022 | 308.00 | 310.00 | 300.00 | 308.00 | 23,900 | 0 |
| 09-Jun-2022 | 304.00 | 312.00 | 296.00 | 310.00 | 186,700 | 0 |
| 08-Jun-2022 | 306.00 | 310.00 | 304.00 | 306.00 | 34,700 | 0 |
| 07-Jun-2022 | 302.00 | 320.00 | 302.00 | 306.00 | 147,500 | 0 |
| 06-Jun-2022 | 288.00 | 302.00 | 286.00 | 302.00 | 221,600 | 0 |
| 03-Jun-2022 | 290.00 | 294.00 | 288.00 | 288.00 | 15,500 | 0 |
| 02-Jun-2022 | 298.00 | 298.00 | 288.00 | 290.00 | 22,200 | 0 |
| 31-May-2022 | 312.00 | 312.00 | 294.00 | 294.00 | 99,800 | 0 |
| 30-May-2022 | 300.00 | 316.00 | 284.00 | 312.00 | 327,600 | 0 |
| 27-May-2022 | 282.00 | 300.00 | 274.00 | 300.00 | 63,500 | 0 |
| 25-May-2022 | 286.00 | 288.00 | 282.00 | 282.00 | 22,100 | 0 |
| 24-May-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 9,200 | 0 |
| 23-May-2022 | 276.00 | 284.00 | 276.00 | 280.00 | 5,700 | 0 |
| 20-May-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 9,300 | 0 |
| 19-May-2022 | 274.00 | 286.00 | 268.00 | 274.00 | 30,700 | 0 |
| 18-May-2022 | 276.00 | 280.00 | 268.00 | 278.00 | 82,600 | 0 |
| 17-May-2022 | 290.00 | 290.00 | 270.00 | 276.00 | 182,400 | 0 |
| 13-May-2022 | 276.00 | 292.00 | 272.00 | 290.00 | 21,900 | 0 |
| 12-May-2022 | 284.00 | 284.00 | 276.00 | 276.00 | 36,800 | 0 |
| 11-May-2022 | 284.00 | 286.00 | 272.00 | 286.00 | 19,600 | 0 |
| 10-May-2022 | 284.00 | 284.00 | 270.00 | 284.00 | 130,200 | 0 |
| 09-May-2022 | 290.00 | 300.00 | 270.00 | 272.00 | 230,400 | 0 |
| 28-Apr-2022 | 290.00 | 294.00 | 288.00 | 290.00 | 43,400 | 0 |
| 27-Apr-2022 | 288.00 | 290.00 | 284.00 | 290.00 | 19,400 | 0 |
| 26-Apr-2022 | 286.00 | 294.00 | 276.00 | 288.00 | 80,900 | 0 |
| 25-Apr-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 119,300 | 0 |
| 22-Apr-2022 | 282.00 | 294.00 | 282.00 | 290.00 | 40,500 | 0 |
| 21-Apr-2022 | 294.00 | 310.00 | 278.00 | 282.00 | 572,700 | 0 |
| 20-Apr-2022 | 298.00 | 298.00 | 290.00 | 296.00 | 62,000 | 0 |
| 19-Apr-2022 | 308.00 | 318.00 | 288.00 | 296.00 | 615,300 | 0 |
| 18-Apr-2022 | 296.00 | 308.00 | 296.00 | 308.00 | 49,600 | 0 |
| 14-Apr-2022 | 298.00 | 324.00 | 296.00 | 296.00 | 103,200 | 0 |
| 13-Apr-2022 | 298.00 | 306.00 | 292.00 | 298.00 | 180,300 | 0 |
| 12-Apr-2022 | 310.00 | 310.00 | 294.00 | 294.00 | 406,200 | 0 |
| 11-Apr-2022 | 316.00 | 316.00 | 294.00 | 316.00 | 578,800 | 0 |
| 08-Apr-2022 | 312.00 | 316.00 | 310.00 | 316.00 | 72,700 | 0 |
| 07-Apr-2022 | 314.00 | 330.00 | 312.00 | 312.00 | 62,900 | 0 |
| 06-Apr-2022 | 312.00 | 316.00 | 310.00 | 314.00 | 60,300 | 0 |
| 05-Apr-2022 | 318.00 | 322.00 | 304.00 | 310.00 | 297,100 | 0 |
| 04-Apr-2022 | 348.00 | 348.00 | 310.00 | 326.00 | 540,800 | 0 |
| 01-Apr-2022 | 340.00 | 348.00 | 328.00 | 332.00 | 84,700 | 0 |
| 31-Mar-2022 | 326.00 | 334.00 | 326.00 | 328.00 | 44,000 | 0 |
| 30-Mar-2022 | 350.00 | 350.00 | 324.00 | 326.00 | 427,000 | 0 |
| 29-Mar-2022 | 356.00 | 372.00 | 340.00 | 348.00 | 226,100 | 0 |
| 28-Mar-2022 | 378.00 | 378.00 | 352.00 | 352.00 | 443,700 | 0 |
| 25-Mar-2022 | 378.00 | 378.00 | 374.00 | 378.00 | 36,700 | 0 |
| 24-Mar-2022 | 380.00 | 380.00 | 372.00 | 376.00 | 40,100 | 0 |
| 23-Mar-2022 | 404.00 | 404.00 | 376.00 | 376.00 | 302,100 | 0 |
| 22-Mar-2022 | 384.00 | 406.00 | 378.00 | 404.00 | 38,400 | 0 |
| 21-Mar-2022 | 390.00 | 396.00 | 384.00 | 396.00 | 14,700 | 0 |
| 18-Mar-2022 | 392.00 | 400.00 | 368.00 | 392.00 | 44,300 | 0 |
| 17-Mar-2022 | 376.00 | 392.00 | 376.00 | 392.00 | 10,400 | 0 |
| 16-Mar-2022 | 390.00 | 390.00 | 380.00 | 388.00 | 29,000 | 0 |
| 15-Mar-2022 | 392.00 | 392.00 | 374.00 | 390.00 | 5,400 | 0 |
| 14-Mar-2022 | 390.00 | 390.00 | 372.00 | 386.00 | 27,800 | 0 |
| 11-Mar-2022 | 372.00 | 390.00 | 352.00 | 390.00 | 196,400 | 0 |
| 10-Mar-2022 | 372.00 | 378.00 | 372.00 | 372.00 | 32,700 | 0 |