| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 196.00 | 196.00 | 192.00 | 193.00 | 316,100 | 0 |
| 09-Aug-2022 | 200.00 | 200.00 | 193.00 | 193.00 | 375,000 | 0 |
| 08-Aug-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 353,600 | 0 |
| 05-Aug-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 307,900 | 0 |
| 04-Aug-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 298,500 | 0 |
| 03-Aug-2022 | 204.00 | 206.00 | 204.00 | 204.00 | 298,500 | 0 |
| 02-Aug-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 333,900 | 0 |
| 01-Aug-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 298,500 | 0 |
| 29-Jul-2022 | 206.00 | 206.00 | 204.00 | 206.00 | 333,600 | 0 |
| 28-Jul-2022 | 206.00 | 206.00 | 204.00 | 206.00 | 303,200 | 0 |
| 27-Jul-2022 | 206.00 | 206.00 | 204.00 | 206.00 | 348,100 | 0 |
| 26-Jul-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 387,200 | 0 |
| 25-Jul-2022 | 208.00 | 210.00 | 208.00 | 208.00 | 131,300 | 0 |
| 22-Jul-2022 | 210.00 | 210.00 | 204.00 | 208.00 | 356,200 | 0 |
| 21-Jul-2022 | 199.00 | 210.00 | 199.00 | 210.00 | 353,700 | 0 |
| 20-Jul-2022 | 206.00 | 208.00 | 199.00 | 199.00 | 732,700 | 0 |
| 19-Jul-2022 | 198.00 | 206.00 | 198.00 | 206.00 | 447,700 | 0 |
| 18-Jul-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 337,300 | 0 |
| 15-Jul-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 344,600 | 0 |
| 14-Jul-2022 | 198.00 | 200.00 | 198.00 | 198.00 | 351,000 | 0 |
| 13-Jul-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 408,400 | 0 |
| 12-Jul-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 414,900 | 0 |
| 11-Jul-2022 | 204.00 | 216.00 | 199.00 | 204.00 | 436,300 | 0 |
| 08-Jul-2022 | 206.00 | 216.00 | 196.00 | 204.00 | 576,700 | 0 |
| 07-Jul-2022 | 200.00 | 216.00 | 192.00 | 206.00 | 576,700 | 0 |
| 06-Jul-2022 | 199.00 | 200.00 | 195.00 | 200.00 | 443,000 | 0 |
| 05-Jul-2022 | 198.00 | 204.00 | 192.00 | 199.00 | 749,000 | 0 |
| 04-Jul-2022 | 198.00 | 210.00 | 192.00 | 192.00 | 576,400 | 0 |
| 01-Jul-2022 | 194.00 | 200.00 | 194.00 | 200.00 | 529,700 | 0 |
| 30-Jun-2022 | 194.00 | 212.00 | 193.00 | 194.00 | 940,000 | 0 |
| 29-Jun-2022 | 206.00 | 216.00 | 200.00 | 200.00 | 539,000 | 0 |
| 28-Jun-2022 | 216.00 | 224.00 | 210.00 | 214.00 | 626,300 | 0 |
| 27-Jun-2022 | 238.00 | 244.00 | 224.00 | 224.00 | 455,100 | 0 |
| 24-Jun-2022 | 256.00 | 256.00 | 240.00 | 240.00 | 442,700 | 0 |
| 23-Jun-2022 | 274.00 | 314.00 | 256.00 | 256.00 | 1,977,000 | 0 |
| 22-Jun-2022 | 220.00 | 274.00 | 218.00 | 274.00 | 1,576,600 | 0 |
| 21-Jun-2022 | 206.00 | 220.00 | 206.00 | 220.00 | 661,900 | 0 |
| 20-Jun-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 382,300 | 0 |
| 17-Jun-2022 | 228.00 | 230.00 | 218.00 | 218.00 | 462,100 | 0 |
| 16-Jun-2022 | 236.00 | 240.00 | 234.00 | 234.00 | 368,200 | 0 |
| 15-Jun-2022 | 244.00 | 246.00 | 240.00 | 240.00 | 363,300 | 0 |
| 14-Jun-2022 | 248.00 | 250.00 | 236.00 | 246.00 | 387,900 | 0 |
| 13-Jun-2022 | 252.00 | 252.00 | 242.00 | 252.00 | 377,700 | 0 |
| 10-Jun-2022 | 258.00 | 258.00 | 240.00 | 252.00 | 464,000 | 0 |
| 09-Jun-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 359,800 | 0 |
| 08-Jun-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 396,500 | 0 |
| 07-Jun-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 362,600 | 0 |
| 06-Jun-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 392,500 | 0 |
| 03-Jun-2022 | 262.00 | 262.00 | 258.00 | 260.00 | 357,400 | 0 |
| 02-Jun-2022 | 260.00 | 262.00 | 258.00 | 262.00 | 341,700 | 0 |
| 31-May-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 391,100 | 0 |
| 30-May-2022 | 260.00 | 262.00 | 258.00 | 262.00 | 412,800 | 0 |
| 27-May-2022 | 258.00 | 262.00 | 258.00 | 262.00 | 363,400 | 0 |
| 25-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 293,600 | 0 |
| 24-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 289,100 | 0 |
| 23-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 290,800 | 0 |
| 20-May-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 299,900 | 0 |
| 19-May-2022 | 258.00 | 260.00 | 258.00 | 258.00 | 289,000 | 0 |
| 18-May-2022 | 260.00 | 262.00 | 258.00 | 258.00 | 295,900 | 0 |
| 17-May-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 307,600 | 0 |
| 13-May-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 287,700 | 0 |
| 12-May-2022 | 262.00 | 262.00 | 260.00 | 260.00 | 297,200 | 0 |
| 11-May-2022 | 262.00 | 262.00 | 262.00 | 262.00 | 286,400 | 0 |
| 10-May-2022 | 264.00 | 266.00 | 262.00 | 262.00 | 302,600 | 0 |
| 09-May-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 309,400 | 0 |
| 28-Apr-2022 | 268.00 | 268.00 | 266.00 | 266.00 | 305,100 | 0 |
| 27-Apr-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 334,400 | 0 |
| 26-Apr-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 342,600 | 0 |
| 25-Apr-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 366,900 | 0 |
| 22-Apr-2022 | 276.00 | 276.00 | 276.00 | 276.00 | 315,400 | 0 |
| 21-Apr-2022 | 278.00 | 278.00 | 276.00 | 276.00 | 325,100 | 0 |
| 20-Apr-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 336,800 | 0 |
| 19-Apr-2022 | 282.00 | 282.00 | 280.00 | 280.00 | 326,300 | 0 |
| 18-Apr-2022 | 288.00 | 290.00 | 282.00 | 282.00 | 387,700 | 0 |
| 14-Apr-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 366,000 | 0 |
| 13-Apr-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 288,300 | 0 |
| 12-Apr-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 346,700 | 0 |
| 11-Apr-2022 | 290.00 | 292.00 | 290.00 | 292.00 | 364,700 | 0 |
| 08-Apr-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 348,900 | 0 |
| 07-Apr-2022 | 292.00 | 294.00 | 290.00 | 290.00 | 407,200 | 0 |
| 06-Apr-2022 | 290.00 | 292.00 | 290.00 | 292.00 | 403,600 | 0 |
| 05-Apr-2022 | 296.00 | 296.00 | 290.00 | 290.00 | 487,700 | 0 |
| 04-Apr-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 399,000 | 0 |
| 01-Apr-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 402,100 | 0 |
| 31-Mar-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 400,000 | 0 |
| 30-Mar-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 426,100 | 0 |
| 29-Mar-2022 | 292.00 | 292.00 | 290.00 | 292.00 | 497,100 | 0 |
| 28-Mar-2022 | 292.00 | 292.00 | 290.00 | 292.00 | 450,600 | 0 |
| 25-Mar-2022 | 294.00 | 294.00 | 292.00 | 292.00 | 436,700 | 0 |
| 24-Mar-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 1,331,700 | 0 |
| 23-Mar-2022 | 298.00 | 298.00 | 282.00 | 294.00 | 2,734,200 | 0 |
| 22-Mar-2022 | 302.00 | 302.00 | 282.00 | 298.00 | 3,092,200 | 0 |
| 21-Mar-2022 | 302.00 | 302.00 | 300.00 | 302.00 | 693,800 | 0 |
| 18-Mar-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 543,100 | 0 |
| 17-Mar-2022 | 318.00 | 318.00 | 300.00 | 300.00 | 948,600 | 0 |
| 16-Mar-2022 | 318.00 | 320.00 | 318.00 | 318.00 | 1,084,200 | 0 |
| 15-Mar-2022 | 320.00 | 322.00 | 318.00 | 318.00 | 326,900 | 0 |
| 14-Mar-2022 | 322.00 | 322.00 | 312.00 | 320.00 | 638,500 | 0 |
| 11-Mar-2022 | 322.00 | 322.00 | 320.00 | 322.00 | 378,800 | 0 |
| 10-Mar-2022 | 322.00 | 322.00 | 314.00 | 322.00 | 790,700 | 0 |