| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 220.00 | 228.00 | 216.00 | 228.00 | 940,900 | 0 |
| 09-Aug-2022 | 228.00 | 230.00 | 214.00 | 218.00 | 1,033,800 | 0 |
| 08-Aug-2022 | 212.00 | 230.00 | 212.00 | 228.00 | 3,367,000 | 0 |
| 05-Aug-2022 | 210.00 | 216.00 | 206.00 | 206.00 | 288,800 | 0 |
| 04-Aug-2022 | 210.00 | 216.00 | 204.00 | 210.00 | 457,000 | 0 |
| 03-Aug-2022 | 216.00 | 216.00 | 210.00 | 210.00 | 227,300 | 0 |
| 02-Aug-2022 | 210.00 | 220.00 | 210.00 | 214.00 | 328,200 | 0 |
| 01-Aug-2022 | 218.00 | 220.00 | 202.00 | 218.00 | 1,327,600 | 0 |
| 29-Jul-2022 | 214.00 | 228.00 | 210.00 | 216.00 | 4,746,900 | 0 |
| 28-Jul-2022 | 197.00 | 218.00 | 195.00 | 214.00 | 2,882,900 | 0 |
| 27-Jul-2022 | 189.00 | 197.00 | 189.00 | 197.00 | 822,200 | 0 |
| 26-Jul-2022 | 191.00 | 197.00 | 182.00 | 189.00 | 1,252,400 | 0 |
| 25-Jul-2022 | 191.00 | 194.00 | 189.00 | 190.00 | 612,300 | 0 |
| 22-Jul-2022 | 182.00 | 192.00 | 179.00 | 191.00 | 996,000 | 0 |
| 21-Jul-2022 | 193.00 | 194.00 | 180.00 | 182.00 | 1,804,700 | 0 |
| 20-Jul-2022 | 173.00 | 210.00 | 173.00 | 192.00 | 13,641,700 | 0 |
| 19-Jul-2022 | 157.00 | 173.00 | 157.00 | 173.00 | 2,417,600 | 0 |
| 18-Jul-2022 | 160.00 | 161.00 | 155.00 | 157.00 | 757,400 | 0 |
| 15-Jul-2022 | 158.00 | 160.00 | 156.00 | 160.00 | 521,000 | 0 |
| 14-Jul-2022 | 160.00 | 164.00 | 158.00 | 158.00 | 808,400 | 0 |
| 13-Jul-2022 | 162.00 | 164.00 | 157.00 | 160.00 | 1,404,800 | 0 |
| 12-Jul-2022 | 158.00 | 166.00 | 155.00 | 162.00 | 1,225,100 | 0 |
| 11-Jul-2022 | 159.00 | 159.00 | 156.00 | 158.00 | 232,100 | 0 |
| 08-Jul-2022 | 159.00 | 161.00 | 155.00 | 159.00 | 834,900 | 0 |
| 07-Jul-2022 | 157.00 | 161.00 | 155.00 | 159.00 | 695,100 | 0 |
| 06-Jul-2022 | 165.00 | 165.00 | 157.00 | 157.00 | 877,600 | 0 |
| 05-Jul-2022 | 162.00 | 169.00 | 162.00 | 165.00 | 391,600 | 0 |
| 04-Jul-2022 | 171.00 | 171.00 | 161.00 | 162.00 | 584,500 | 0 |
| 01-Jul-2022 | 179.00 | 179.00 | 171.00 | 171.00 | 603,600 | 0 |
| 30-Jun-2022 | 180.00 | 180.00 | 177.00 | 177.00 | 288,000 | 0 |
| 29-Jun-2022 | 179.00 | 181.00 | 178.00 | 180.00 | 376,900 | 0 |
| 28-Jun-2022 | 178.00 | 181.00 | 178.00 | 179.00 | 371,000 | 0 |
| 27-Jun-2022 | 179.00 | 184.00 | 178.00 | 179.00 | 676,500 | 0 |
| 24-Jun-2022 | 178.00 | 183.00 | 177.00 | 179.00 | 234,900 | 0 |
| 23-Jun-2022 | 177.00 | 180.00 | 177.00 | 179.00 | 799,200 | 0 |
| 22-Jun-2022 | 181.00 | 181.00 | 173.00 | 177.00 | 1,751,300 | 0 |
| 21-Jun-2022 | 185.00 | 190.00 | 176.00 | 181.00 | 2,244,500 | 0 |
| 20-Jun-2022 | 186.00 | 190.00 | 184.00 | 185.00 | 356,500 | 0 |
| 17-Jun-2022 | 193.00 | 194.00 | 186.00 | 186.00 | 452,600 | 0 |
| 16-Jun-2022 | 193.00 | 197.00 | 192.00 | 194.00 | 622,200 | 0 |
| 15-Jun-2022 | 199.00 | 200.00 | 193.00 | 193.00 | 673,000 | 0 |
| 14-Jun-2022 | 202.00 | 202.00 | 196.00 | 197.00 | 945,200 | 0 |
| 13-Jun-2022 | 208.00 | 208.00 | 198.00 | 202.00 | 1,202,500 | 0 |
| 10-Jun-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 174,900 | 0 |
| 09-Jun-2022 | 210.00 | 212.00 | 206.00 | 208.00 | 561,200 | 0 |
| 08-Jun-2022 | 208.00 | 214.00 | 206.00 | 210.00 | 460,000 | 0 |
| 07-Jun-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 745,600 | 0 |
| 06-Jun-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 472,900 | 0 |
| 03-Jun-2022 | 208.00 | 210.00 | 202.00 | 206.00 | 1,620,600 | 0 |
| 02-Jun-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 492,700 | 0 |
| 31-May-2022 | 210.00 | 212.00 | 206.00 | 208.00 | 450,900 | 0 |
| 30-May-2022 | 210.00 | 212.00 | 204.00 | 210.00 | 1,351,200 | 0 |
| 27-May-2022 | 220.00 | 222.00 | 210.00 | 210.00 | 2,410,400 | 0 |
| 25-May-2022 | 216.00 | 266.00 | 210.00 | 222.00 | 45,695,300 | 0 |
| 24-May-2022 | 218.00 | 218.00 | 212.00 | 214.00 | 68,200 | 0 |
| 23-May-2022 | 218.00 | 218.00 | 214.00 | 218.00 | 186,000 | 0 |
| 20-May-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 185,700 | 0 |
| 19-May-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 115,500 | 0 |
| 18-May-2022 | 222.00 | 222.00 | 214.00 | 220.00 | 293,800 | 0 |
| 17-May-2022 | 216.00 | 222.00 | 214.00 | 222.00 | 194,400 | 0 |
| 13-May-2022 | 216.00 | 224.00 | 214.00 | 216.00 | 259,500 | 0 |
| 12-May-2022 | 220.00 | 222.00 | 210.00 | 214.00 | 408,500 | 0 |
| 11-May-2022 | 218.00 | 224.00 | 218.00 | 220.00 | 281,400 | 0 |
| 10-May-2022 | 220.00 | 220.00 | 210.00 | 218.00 | 411,000 | 0 |
| 09-May-2022 | 234.00 | 238.00 | 218.00 | 220.00 | 1,551,700 | 0 |
| 28-Apr-2022 | 234.00 | 240.00 | 232.00 | 234.00 | 1,393,800 | 0 |
| 27-Apr-2022 | 236.00 | 236.00 | 230.00 | 234.00 | 311,600 | 0 |
| 26-Apr-2022 | 234.00 | 240.00 | 230.00 | 236.00 | 577,600 | 0 |
| 25-Apr-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 601,900 | 0 |
| 22-Apr-2022 | 240.00 | 250.00 | 238.00 | 240.00 | 278,400 | 0 |
| 21-Apr-2022 | 236.00 | 240.00 | 234.00 | 240.00 | 474,800 | 0 |
| 20-Apr-2022 | 246.00 | 246.00 | 232.00 | 234.00 | 787,700 | 0 |
| 19-Apr-2022 | 246.00 | 248.00 | 240.00 | 242.00 | 459,000 | 0 |
| 18-Apr-2022 | 246.00 | 246.00 | 242.00 | 246.00 | 232,700 | 0 |
| 14-Apr-2022 | 250.00 | 250.00 | 244.00 | 246.00 | 337,300 | 0 |
| 13-Apr-2022 | 246.00 | 250.00 | 242.00 | 248.00 | 343,100 | 0 |
| 12-Apr-2022 | 244.00 | 248.00 | 242.00 | 246.00 | 746,900 | 0 |
| 11-Apr-2022 | 248.00 | 252.00 | 244.00 | 244.00 | 672,800 | 0 |
| 08-Apr-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 309,900 | 0 |
| 07-Apr-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 532,100 | 0 |
| 06-Apr-2022 | 250.00 | 254.00 | 248.00 | 252.00 | 603,000 | 0 |
| 05-Apr-2022 | 250.00 | 252.00 | 246.00 | 250.00 | 814,500 | 0 |
| 04-Apr-2022 | 250.00 | 254.00 | 248.00 | 250.00 | 785,100 | 0 |
| 01-Apr-2022 | 260.00 | 262.00 | 250.00 | 250.00 | 1,698,200 | 0 |
| 31-Mar-2022 | 250.00 | 284.00 | 246.00 | 260.00 | 10,040,500 | 0 |
| 30-Mar-2022 | 246.00 | 250.00 | 246.00 | 246.00 | 3,905,400 | 0 |
| 29-Mar-2022 | 252.00 | 258.00 | 240.00 | 246.00 | 5,462,700 | 0 |
| 28-Mar-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 244,000 | 0 |
| 25-Mar-2022 | 248.00 | 252.00 | 244.00 | 252.00 | 315,800 | 0 |
| 24-Mar-2022 | 252.00 | 252.00 | 246.00 | 248.00 | 359,700 | 0 |
| 23-Mar-2022 | 252.00 | 260.00 | 248.00 | 252.00 | 337,700 | 0 |
| 22-Mar-2022 | 252.00 | 252.00 | 246.00 | 250.00 | 808,100 | 0 |
| 21-Mar-2022 | 260.00 | 260.00 | 250.00 | 252.00 | 393,200 | 0 |
| 18-Mar-2022 | 256.00 | 260.00 | 254.00 | 258.00 | 315,900 | 0 |
| 17-Mar-2022 | 260.00 | 262.00 | 254.00 | 256.00 | 315,800 | 0 |
| 16-Mar-2022 | 256.00 | 262.00 | 256.00 | 260.00 | 243,800 | 0 |
| 15-Mar-2022 | 258.00 | 270.00 | 254.00 | 268.00 | 554,300 | 0 |
| 14-Mar-2022 | 268.00 | 268.00 | 254.00 | 256.00 | 747,400 | 0 |
| 11-Mar-2022 | 276.00 | 276.00 | 264.00 | 268.00 | 2,579,900 | 0 |
| 10-Mar-2022 | 272.00 | 276.00 | 258.00 | 276.00 | 1,369,200 | 0 |