| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 113,100 | 0 |
| 09-Aug-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 412,900 | 0 |
| 08-Aug-2022 | 288.00 | 294.00 | 286.00 | 288.00 | 329,500 | 0 |
| 05-Aug-2022 | 294.00 | 294.00 | 288.00 | 288.00 | 273,400 | 0 |
| 04-Aug-2022 | 300.00 | 300.00 | 286.00 | 294.00 | 903,600 | 0 |
| 03-Aug-2022 | 284.00 | 308.00 | 284.00 | 300.00 | 1,516,400 | 0 |
| 02-Aug-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 77,700 | 0 |
| 01-Aug-2022 | 288.00 | 288.00 | 282.00 | 282.00 | 673,800 | 0 |
| 29-Jul-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 278,600 | 0 |
| 28-Jul-2022 | 286.00 | 290.00 | 284.00 | 290.00 | 214,000 | 0 |
| 27-Jul-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 564,700 | 0 |
| 26-Jul-2022 | 292.00 | 294.00 | 290.00 | 290.00 | 1,244,000 | 0 |
| 25-Jul-2022 | 288.00 | 290.00 | 286.00 | 290.00 | 486,800 | 0 |
| 22-Jul-2022 | 288.00 | 296.00 | 284.00 | 286.00 | 231,100 | 0 |
| 21-Jul-2022 | 286.00 | 290.00 | 284.00 | 288.00 | 166,400 | 0 |
| 20-Jul-2022 | 286.00 | 290.00 | 286.00 | 286.00 | 179,500 | 0 |
| 19-Jul-2022 | 284.00 | 286.00 | 282.00 | 286.00 | 135,700 | 0 |
| 18-Jul-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 234,200 | 0 |
| 15-Jul-2022 | 290.00 | 290.00 | 284.00 | 286.00 | 98,200 | 0 |
| 14-Jul-2022 | 290.00 | 296.00 | 284.00 | 288.00 | 282,800 | 0 |
| 13-Jul-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 264,900 | 0 |
| 12-Jul-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 160,200 | 0 |
| 11-Jul-2022 | 304.00 | 310.00 | 288.00 | 292.00 | 738,900 | 0 |
| 08-Jul-2022 | 292.00 | 310.00 | 290.00 | 304.00 | 1,005,100 | 0 |
| 07-Jul-2022 | 280.00 | 300.00 | 280.00 | 292.00 | 537,700 | 0 |
| 06-Jul-2022 | 282.00 | 282.00 | 280.00 | 280.00 | 561,900 | 0 |
| 05-Jul-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 279,100 | 0 |
| 04-Jul-2022 | 284.00 | 284.00 | 278.00 | 282.00 | 708,900 | 0 |
| 01-Jul-2022 | 280.00 | 288.00 | 280.00 | 284.00 | 577,200 | 0 |
| 30-Jun-2022 | 280.00 | 286.00 | 280.00 | 280.00 | 270,700 | 0 |
| 29-Jun-2022 | 284.00 | 288.00 | 280.00 | 280.00 | 312,000 | 0 |
| 28-Jun-2022 | 290.00 | 294.00 | 282.00 | 282.00 | 509,300 | 0 |
| 27-Jun-2022 | 284.00 | 296.00 | 282.00 | 288.00 | 443,200 | 0 |
| 24-Jun-2022 | 286.00 | 286.00 | 280.00 | 284.00 | 745,500 | 0 |
| 23-Jun-2022 | 292.00 | 292.00 | 278.00 | 286.00 | 425,900 | 0 |
| 22-Jun-2022 | 290.00 | 296.00 | 278.00 | 292.00 | 1,201,000 | 0 |
| 21-Jun-2022 | 294.00 | 302.00 | 284.00 | 290.00 | 762,800 | 0 |
| 20-Jun-2022 | 304.00 | 304.00 | 282.00 | 294.00 | 2,209,300 | 0 |
| 17-Jun-2022 | 310.00 | 310.00 | 292.00 | 302.00 | 953,400 | 0 |
| 16-Jun-2022 | 336.00 | 336.00 | 310.00 | 310.00 | 2,042,700 | 0 |
| 15-Jun-2022 | 314.00 | 334.00 | 302.00 | 332.00 | 2,069,100 | 0 |
| 14-Jun-2022 | 348.00 | 348.00 | 324.00 | 324.00 | 577,700 | 0 |
| 13-Jun-2022 | 370.00 | 430.00 | 346.00 | 348.00 | 25,837,500 | 0 |
| 10-Jun-2022 | 320.00 | 376.00 | 320.00 | 370.00 | 15,952,200 | 0 |
| 09-Jun-2022 | 322.00 | 330.00 | 316.00 | 322.00 | 3,212,200 | 0 |
| 08-Jun-2022 | 338.00 | 338.00 | 316.00 | 322.00 | 3,448,100 | 0 |
| 07-Jun-2022 | 308.00 | 334.00 | 300.00 | 334.00 | 6,966,800 | 0 |
| 06-Jun-2022 | 330.00 | 330.00 | 306.00 | 308.00 | 4,295,700 | 0 |
| 03-Jun-2022 | 290.00 | 336.00 | 288.00 | 328.00 | 13,475,400 | 0 |
| 02-Jun-2022 | 282.00 | 302.00 | 282.00 | 290.00 | 4,783,800 | 0 |
| 31-May-2022 | 280.00 | 284.00 | 278.00 | 282.00 | 1,200,200 | 0 |
| 30-May-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 600,900 | 0 |
| 27-May-2022 | 276.00 | 280.00 | 272.00 | 280.00 | 720,800 | 0 |
| 25-May-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 82,700 | 0 |
| 24-May-2022 | 276.00 | 278.00 | 274.00 | 278.00 | 547,200 | 0 |
| 23-May-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 239,100 | 0 |
| 20-May-2022 | 272.00 | 278.00 | 270.00 | 276.00 | 653,600 | 0 |
| 19-May-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 417,100 | 0 |
| 18-May-2022 | 272.00 | 272.00 | 270.00 | 272.00 | 271,800 | 0 |
| 17-May-2022 | 270.00 | 272.00 | 270.00 | 272.00 | 74,600 | 0 |
| 13-May-2022 | 268.00 | 274.00 | 268.00 | 270.00 | 73,600 | 0 |
| 12-May-2022 | 274.00 | 274.00 | 268.00 | 268.00 | 364,800 | 0 |
| 11-May-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 46,500 | 0 |
| 10-May-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 197,900 | 0 |
| 09-May-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 342,600 | 0 |
| 28-Apr-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 604,300 | 0 |
| 27-Apr-2022 | 274.00 | 276.00 | 274.00 | 276.00 | 31,000 | 0 |
| 26-Apr-2022 | 274.00 | 278.00 | 270.00 | 276.00 | 96,200 | 0 |
| 25-Apr-2022 | 280.00 | 280.00 | 270.00 | 276.00 | 163,100 | 0 |
| 22-Apr-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 92,600 | 0 |
| 21-Apr-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 6,400 | 0 |
| 20-Apr-2022 | 282.00 | 282.00 | 278.00 | 280.00 | 102,300 | 0 |
| 19-Apr-2022 | 280.00 | 282.00 | 274.00 | 282.00 | 239,600 | 0 |
| 18-Apr-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 122,200 | 0 |
| 14-Apr-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 78,000 | 0 |
| 13-Apr-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 31,300 | 0 |
| 12-Apr-2022 | 272.00 | 280.00 | 272.00 | 278.00 | 76,600 | 0 |
| 11-Apr-2022 | 280.00 | 280.00 | 272.00 | 272.00 | 435,400 | 0 |
| 08-Apr-2022 | 278.00 | 280.00 | 270.00 | 280.00 | 268,800 | 0 |
| 07-Apr-2022 | 280.00 | 280.00 | 276.00 | 280.00 | 134,400 | 0 |
| 06-Apr-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 263,300 | 0 |
| 05-Apr-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 235,000 | 0 |
| 04-Apr-2022 | 286.00 | 288.00 | 280.00 | 284.00 | 175,500 | 0 |
| 01-Apr-2022 | 290.00 | 298.00 | 284.00 | 284.00 | 475,300 | 0 |
| 31-Mar-2022 | 290.00 | 290.00 | 286.00 | 290.00 | 89,200 | 0 |
| 30-Mar-2022 | 288.00 | 300.00 | 288.00 | 290.00 | 254,400 | 0 |
| 29-Mar-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 182,100 | 0 |
| 28-Mar-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 56,900 | 0 |
| 25-Mar-2022 | 288.00 | 300.00 | 278.00 | 286.00 | 279,600 | 0 |
| 24-Mar-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 82,700 | 0 |
| 23-Mar-2022 | 286.00 | 292.00 | 284.00 | 288.00 | 225,100 | 0 |
| 22-Mar-2022 | 302.00 | 302.00 | 282.00 | 286.00 | 706,900 | 0 |
| 21-Mar-2022 | 300.00 | 306.00 | 294.00 | 302.00 | 329,800 | 0 |
| 18-Mar-2022 | 310.00 | 310.00 | 300.00 | 300.00 | 79,800 | 0 |
| 17-Mar-2022 | 310.00 | 312.00 | 300.00 | 310.00 | 43,100 | 0 |
| 16-Mar-2022 | 304.00 | 310.00 | 300.00 | 306.00 | 71,100 | 0 |
| 15-Mar-2022 | 306.00 | 326.00 | 304.00 | 304.00 | 163,600 | 0 |
| 14-Mar-2022 | 322.00 | 334.00 | 300.00 | 306.00 | 544,500 | 0 |
| 11-Mar-2022 | 326.00 | 326.00 | 304.00 | 322.00 | 272,600 | 0 |
| 10-Mar-2022 | 330.00 | 330.00 | 306.00 | 326.00 | 66,400 | 0 |