| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 296.00 | 296.00 | 292.00 | 292.00 | 270,000 | 0 |
| 09-Aug-2022 | 290.00 | 296.00 | 288.00 | 296.00 | 512,800 | 0 |
| 08-Aug-2022 | 298.00 | 298.00 | 290.00 | 290.00 | 682,400 | 0 |
| 05-Aug-2022 | 300.00 | 300.00 | 294.00 | 298.00 | 323,500 | 0 |
| 04-Aug-2022 | 300.00 | 300.00 | 296.00 | 300.00 | 232,200 | 0 |
| 03-Aug-2022 | 298.00 | 304.00 | 296.00 | 300.00 | 432,400 | 0 |
| 02-Aug-2022 | 298.00 | 302.00 | 296.00 | 298.00 | 420,500 | 0 |
| 01-Aug-2022 | 300.00 | 302.00 | 294.00 | 298.00 | 648,300 | 0 |
| 29-Jul-2022 | 298.00 | 300.00 | 294.00 | 300.00 | 535,900 | 0 |
| 28-Jul-2022 | 298.00 | 302.00 | 294.00 | 298.00 | 490,600 | 0 |
| 27-Jul-2022 | 298.00 | 306.00 | 294.00 | 298.00 | 974,800 | 0 |
| 26-Jul-2022 | 298.00 | 304.00 | 296.00 | 304.00 | 1,340,500 | 0 |
| 25-Jul-2022 | 292.00 | 298.00 | 292.00 | 296.00 | 454,500 | 0 |
| 22-Jul-2022 | 294.00 | 300.00 | 290.00 | 292.00 | 1,197,500 | 0 |
| 21-Jul-2022 | 294.00 | 310.00 | 292.00 | 294.00 | 5,875,000 | 0 |
| 20-Jul-2022 | 290.00 | 294.00 | 286.00 | 294.00 | 1,548,600 | 0 |
| 19-Jul-2022 | 288.00 | 290.00 | 280.00 | 288.00 | 849,900 | 0 |
| 18-Jul-2022 | 280.00 | 290.00 | 280.00 | 286.00 | 1,660,000 | 0 |
| 15-Jul-2022 | 282.00 | 286.00 | 272.00 | 280.00 | 1,102,900 | 0 |
| 14-Jul-2022 | 286.00 | 290.00 | 282.00 | 282.00 | 265,700 | 0 |
| 13-Jul-2022 | 288.00 | 290.00 | 282.00 | 288.00 | 1,015,800 | 0 |
| 12-Jul-2022 | 286.00 | 290.00 | 278.00 | 286.00 | 900,100 | 0 |
| 11-Jul-2022 | 278.00 | 286.00 | 272.00 | 286.00 | 1,255,100 | 0 |
| 08-Jul-2022 | 272.00 | 280.00 | 264.00 | 278.00 | 1,655,900 | 0 |
| 07-Jul-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 1,311,600 | 0 |
| 06-Jul-2022 | 270.00 | 274.00 | 264.00 | 272.00 | 1,245,000 | 0 |
| 05-Jul-2022 | 264.00 | 270.00 | 260.00 | 270.00 | 1,121,700 | 0 |
| 04-Jul-2022 | 268.00 | 268.00 | 258.00 | 264.00 | 532,300 | 0 |
| 01-Jul-2022 | 268.00 | 270.00 | 262.00 | 268.00 | 686,000 | 0 |
| 30-Jun-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 212,100 | 0 |
| 29-Jun-2022 | 268.00 | 274.00 | 260.00 | 266.00 | 1,020,600 | 0 |
| 28-Jun-2022 | 272.00 | 280.00 | 268.00 | 268.00 | 763,400 | 0 |
| 27-Jun-2022 | 272.00 | 278.00 | 272.00 | 272.00 | 491,700 | 0 |
| 24-Jun-2022 | 268.00 | 274.00 | 266.00 | 272.00 | 888,900 | 0 |
| 23-Jun-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 207,200 | 0 |
| 22-Jun-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 563,400 | 0 |
| 21-Jun-2022 | 266.00 | 268.00 | 262.00 | 266.00 | 83,700 | 0 |
| 20-Jun-2022 | 264.00 | 266.00 | 258.00 | 266.00 | 545,700 | 0 |
| 17-Jun-2022 | 262.00 | 268.00 | 260.00 | 264.00 | 519,700 | 0 |
| 16-Jun-2022 | 262.00 | 268.00 | 260.00 | 266.00 | 957,300 | 0 |
| 15-Jun-2022 | 268.00 | 272.00 | 262.00 | 262.00 | 453,600 | 0 |
| 14-Jun-2022 | 264.00 | 272.00 | 262.00 | 268.00 | 683,200 | 0 |
| 13-Jun-2022 | 268.00 | 268.00 | 264.00 | 264.00 | 306,000 | 0 |
| 10-Jun-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 405,700 | 0 |
| 09-Jun-2022 | 268.00 | 270.00 | 264.00 | 270.00 | 287,700 | 0 |
| 08-Jun-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 233,900 | 0 |
| 07-Jun-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 563,200 | 0 |
| 06-Jun-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 273,800 | 0 |
| 03-Jun-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 346,100 | 0 |
| 02-Jun-2022 | 252.00 | 268.00 | 252.00 | 268.00 | 363,000 | 0 |
| 31-May-2022 | 266.00 | 268.00 | 258.00 | 268.00 | 957,700 | 0 |
| 30-May-2022 | 260.00 | 266.00 | 260.00 | 266.00 | 185,500 | 0 |
| 27-May-2022 | 266.00 | 268.00 | 260.00 | 260.00 | 1,166,200 | 0 |
| 25-May-2022 | 266.00 | 276.00 | 262.00 | 266.00 | 1,675,800 | 0 |
| 24-May-2022 | 262.00 | 266.00 | 252.00 | 266.00 | 1,318,900 | 0 |
| 23-May-2022 | 274.00 | 274.00 | 260.00 | 264.00 | 1,789,600 | 0 |
| 20-May-2022 | 266.00 | 272.00 | 266.00 | 270.00 | 477,100 | 0 |
| 19-May-2022 | 268.00 | 270.00 | 266.00 | 266.00 | 703,700 | 0 |
| 18-May-2022 | 274.00 | 278.00 | 268.00 | 268.00 | 614,700 | 0 |
| 17-May-2022 | 274.00 | 276.00 | 266.00 | 274.00 | 535,400 | 0 |
| 13-May-2022 | 262.00 | 276.00 | 262.00 | 274.00 | 663,500 | 0 |
| 12-May-2022 | 268.00 | 276.00 | 258.00 | 262.00 | 958,100 | 0 |
| 11-May-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 674,400 | 0 |
| 10-May-2022 | 274.00 | 274.00 | 258.00 | 268.00 | 1,160,600 | 0 |
| 09-May-2022 | 280.00 | 284.00 | 274.00 | 274.00 | 811,800 | 0 |
| 28-Apr-2022 | 284.00 | 292.00 | 278.00 | 280.00 | 2,391,500 | 0 |
| 27-Apr-2022 | 280.00 | 294.00 | 278.00 | 282.00 | 1,842,500 | 0 |
| 26-Apr-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 247,300 | 0 |
| 25-Apr-2022 | 286.00 | 286.00 | 282.00 | 282.00 | 1,231,600 | 0 |
| 22-Apr-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 929,000 | 0 |
| 21-Apr-2022 | 296.00 | 314.00 | 284.00 | 286.00 | 12,910,600 | 0 |
| 20-Apr-2022 | 292.00 | 302.00 | 286.00 | 294.00 | 896,500 | 0 |
| 19-Apr-2022 | 288.00 | 292.00 | 284.00 | 292.00 | 373,000 | 0 |
| 18-Apr-2022 | 286.00 | 290.00 | 282.00 | 288.00 | 509,700 | 0 |
| 14-Apr-2022 | 288.00 | 290.00 | 280.00 | 290.00 | 342,500 | 0 |
| 13-Apr-2022 | 284.00 | 290.00 | 280.00 | 288.00 | 412,700 | 0 |
| 12-Apr-2022 | 290.00 | 290.00 | 284.00 | 284.00 | 319,900 | 0 |
| 11-Apr-2022 | 296.00 | 296.00 | 276.00 | 292.00 | 2,179,300 | 0 |
| 08-Apr-2022 | 294.00 | 298.00 | 292.00 | 296.00 | 254,500 | 0 |
| 07-Apr-2022 | 294.00 | 298.00 | 292.00 | 296.00 | 121,800 | 0 |
| 06-Apr-2022 | 298.00 | 298.00 | 294.00 | 294.00 | 85,300 | 0 |
| 05-Apr-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 358,100 | 0 |
| 04-Apr-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 357,800 | 0 |
| 01-Apr-2022 | 296.00 | 302.00 | 296.00 | 300.00 | 647,100 | 0 |
| 31-Mar-2022 | 298.00 | 300.00 | 290.00 | 296.00 | 440,200 | 0 |
| 30-Mar-2022 | 296.00 | 300.00 | 286.00 | 298.00 | 188,600 | 0 |
| 29-Mar-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 239,900 | 0 |
| 28-Mar-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 221,000 | 0 |
| 25-Mar-2022 | 300.00 | 308.00 | 296.00 | 298.00 | 1,721,300 | 0 |
| 24-Mar-2022 | 290.00 | 298.00 | 286.00 | 296.00 | 839,100 | 0 |
| 23-Mar-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 245,900 | 0 |
| 22-Mar-2022 | 286.00 | 290.00 | 284.00 | 290.00 | 271,100 | 0 |
| 21-Mar-2022 | 290.00 | 298.00 | 286.00 | 290.00 | 276,300 | 0 |
| 18-Mar-2022 | 288.00 | 290.00 | 284.00 | 290.00 | 284,900 | 0 |
| 17-Mar-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 193,700 | 0 |
| 16-Mar-2022 | 288.00 | 294.00 | 286.00 | 288.00 | 191,500 | 0 |
| 15-Mar-2022 | 292.00 | 294.00 | 284.00 | 290.00 | 646,800 | 0 |
| 14-Mar-2022 | 290.00 | 308.00 | 284.00 | 294.00 | 639,200 | 0 |
| 11-Mar-2022 | 290.00 | 292.00 | 286.00 | 290.00 | 482,500 | 0 |
| 10-Mar-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 378,500 | 0 |