| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 180.00 | 180.00 | 176.00 | 177.00 | 169,000 | 0 |
| 09-Aug-2022 | 184.00 | 184.00 | 178.00 | 178.00 | 139,300 | 0 |
| 08-Aug-2022 | 181.00 | 182.00 | 176.00 | 180.00 | 783,800 | 0 |
| 05-Aug-2022 | 178.00 | 180.00 | 176.00 | 177.00 | 154,300 | 0 |
| 04-Aug-2022 | 181.00 | 181.00 | 175.00 | 176.00 | 229,700 | 0 |
| 03-Aug-2022 | 182.00 | 182.00 | 174.00 | 174.00 | 840,500 | 0 |
| 02-Aug-2022 | 184.00 | 184.00 | 175.00 | 175.00 | 728,500 | 0 |
| 01-Aug-2022 | 184.00 | 184.00 | 177.00 | 177.00 | 535,900 | 0 |
| 29-Jul-2022 | 189.00 | 189.00 | 178.00 | 178.00 | 606,000 | 0 |
| 28-Jul-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 2,181,900 | 0 |
| 27-Jul-2022 | 185.00 | 190.00 | 182.00 | 182.00 | 2,431,800 | 0 |
| 26-Jul-2022 | 181.00 | 197.00 | 179.00 | 184.00 | 9,780,700 | 0 |
| 25-Jul-2022 | 179.00 | 184.00 | 178.00 | 180.00 | 548,600 | 0 |
| 22-Jul-2022 | 179.00 | 180.00 | 177.00 | 178.00 | 404,800 | 0 |
| 21-Jul-2022 | 180.00 | 180.00 | 175.00 | 177.00 | 877,500 | 0 |
| 20-Jul-2022 | 174.00 | 184.00 | 174.00 | 180.00 | 2,893,100 | 0 |
| 19-Jul-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 397,300 | 0 |
| 18-Jul-2022 | 171.00 | 173.00 | 170.00 | 170.00 | 739,500 | 0 |
| 15-Jul-2022 | 172.00 | 174.00 | 170.00 | 171.00 | 542,300 | 0 |
| 14-Jul-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 350,000 | 0 |
| 13-Jul-2022 | 175.00 | 175.00 | 174.00 | 174.00 | 408,200 | 0 |
| 12-Jul-2022 | 174.00 | 177.00 | 173.00 | 174.00 | 548,500 | 0 |
| 11-Jul-2022 | 174.00 | 177.00 | 171.00 | 174.00 | 825,900 | 0 |
| 08-Jul-2022 | 175.00 | 175.00 | 170.00 | 173.00 | 264,900 | 0 |
| 07-Jul-2022 | 174.00 | 175.00 | 170.00 | 174.00 | 1,186,000 | 0 |
| 06-Jul-2022 | 176.00 | 176.00 | 173.00 | 174.00 | 441,700 | 0 |
| 05-Jul-2022 | 174.00 | 179.00 | 173.00 | 176.00 | 759,100 | 0 |
| 04-Jul-2022 | 178.00 | 178.00 | 173.00 | 174.00 | 1,400,400 | 0 |
| 01-Jul-2022 | 180.00 | 184.00 | 175.00 | 175.00 | 1,206,300 | 0 |
| 30-Jun-2022 | 184.00 | 194.00 | 179.00 | 180.00 | 2,315,200 | 0 |
| 29-Jun-2022 | 187.00 | 190.00 | 183.00 | 184.00 | 327,300 | 0 |
| 28-Jun-2022 | 185.00 | 191.00 | 184.00 | 187.00 | 1,056,400 | 0 |
| 27-Jun-2022 | 184.00 | 187.00 | 182.00 | 185.00 | 268,500 | 0 |
| 24-Jun-2022 | 182.00 | 184.00 | 181.00 | 183.00 | 422,000 | 0 |
| 23-Jun-2022 | 183.00 | 183.00 | 179.00 | 182.00 | 727,300 | 0 |
| 22-Jun-2022 | 185.00 | 188.00 | 183.00 | 183.00 | 878,100 | 0 |
| 21-Jun-2022 | 187.00 | 188.00 | 184.00 | 185.00 | 727,400 | 0 |
| 20-Jun-2022 | 184.00 | 189.00 | 184.00 | 187.00 | 695,800 | 0 |
| 17-Jun-2022 | 187.00 | 191.00 | 183.00 | 183.00 | 1,055,400 | 0 |
| 16-Jun-2022 | 191.00 | 192.00 | 187.00 | 187.00 | 5,017,500 | 0 |
| 15-Jun-2022 | 188.00 | 195.00 | 187.00 | 190.00 | 1,014,900 | 0 |
| 14-Jun-2022 | 187.00 | 188.00 | 184.00 | 188.00 | 1,195,200 | 0 |
| 13-Jun-2022 | 197.00 | 197.00 | 185.00 | 187.00 | 2,945,400 | 0 |
| 10-Jun-2022 | 204.00 | 206.00 | 195.00 | 197.00 | 3,299,600 | 0 |
| 09-Jun-2022 | 198.00 | 228.00 | 197.00 | 202.00 | 20,926,000 | 0 |
| 08-Jun-2022 | 199.00 | 200.00 | 196.00 | 198.00 | 934,800 | 0 |
| 07-Jun-2022 | 196.00 | 199.00 | 195.00 | 198.00 | 1,017,200 | 0 |
| 06-Jun-2022 | 206.00 | 206.00 | 195.00 | 195.00 | 2,042,400 | 0 |
| 03-Jun-2022 | 200.00 | 204.00 | 195.00 | 202.00 | 2,493,100 | 0 |
| 02-Jun-2022 | 199.00 | 204.00 | 195.00 | 196.00 | 2,199,100 | 0 |
| 31-May-2022 | 193.00 | 212.00 | 189.00 | 198.00 | 10,244,900 | 0 |
| 30-May-2022 | 193.00 | 195.00 | 190.00 | 193.00 | 799,400 | 0 |
| 27-May-2022 | 189.00 | 196.00 | 189.00 | 193.00 | 1,265,900 | 0 |
| 25-May-2022 | 190.00 | 193.00 | 187.00 | 189.00 | 800,100 | 0 |
| 24-May-2022 | 190.00 | 191.00 | 187.00 | 190.00 | 484,900 | 0 |
| 23-May-2022 | 191.00 | 195.00 | 188.00 | 189.00 | 2,229,100 | 0 |
| 20-May-2022 | 181.00 | 191.00 | 180.00 | 188.00 | 2,784,200 | 0 |
| 19-May-2022 | 185.00 | 186.00 | 179.00 | 180.00 | 1,453,200 | 0 |
| 18-May-2022 | 187.00 | 187.00 | 183.00 | 185.00 | 520,700 | 0 |
| 17-May-2022 | 179.00 | 187.00 | 179.00 | 185.00 | 1,701,500 | 0 |
| 13-May-2022 | 178.00 | 182.00 | 175.00 | 179.00 | 1,932,300 | 0 |
| 12-May-2022 | 191.00 | 191.00 | 178.00 | 178.00 | 7,361,600 | 0 |
| 11-May-2022 | 190.00 | 198.00 | 188.00 | 191.00 | 3,325,000 | 0 |
| 10-May-2022 | 200.00 | 200.00 | 186.00 | 190.00 | 6,687,500 | 0 |
| 09-May-2022 | 208.00 | 218.00 | 200.00 | 200.00 | 4,384,200 | 0 |
| 28-Apr-2022 | 216.00 | 220.00 | 208.00 | 210.00 | 3,948,900 | 0 |
| 27-Apr-2022 | 208.00 | 222.00 | 206.00 | 216.00 | 3,972,100 | 0 |
| 26-Apr-2022 | 208.00 | 210.00 | 200.00 | 206.00 | 1,636,000 | 0 |
| 25-Apr-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 3,701,200 | 0 |
| 22-Apr-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 3,088,800 | 0 |
| 21-Apr-2022 | 224.00 | 226.00 | 220.00 | 220.00 | 2,045,100 | 0 |
| 20-Apr-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 2,033,000 | 0 |
| 19-Apr-2022 | 230.00 | 230.00 | 224.00 | 226.00 | 1,158,800 | 0 |
| 18-Apr-2022 | 228.00 | 234.00 | 224.00 | 228.00 | 2,278,700 | 0 |
| 14-Apr-2022 | 224.00 | 228.00 | 220.00 | 226.00 | 2,269,900 | 0 |
| 13-Apr-2022 | 228.00 | 234.00 | 222.00 | 222.00 | 2,891,600 | 0 |
| 12-Apr-2022 | 222.00 | 232.00 | 218.00 | 228.00 | 4,198,700 | 0 |
| 11-Apr-2022 | 240.00 | 244.00 | 224.00 | 224.00 | 15,295,200 | 0 |
| 08-Apr-2022 | 250.00 | 252.00 | 240.00 | 240.00 | 7,454,500 | 0 |
| 07-Apr-2022 | 242.00 | 252.00 | 240.00 | 250.00 | 9,599,900 | 0 |
| 06-Apr-2022 | 242.00 | 244.00 | 238.00 | 240.00 | 6,835,000 | 0 |
| 05-Apr-2022 | 248.00 | 248.00 | 242.00 | 244.00 | 2,858,000 | 0 |
| 04-Apr-2022 | 254.00 | 256.00 | 238.00 | 246.00 | 11,192,200 | 0 |
| 01-Apr-2022 | 254.00 | 264.00 | 252.00 | 254.00 | 6,835,900 | 0 |
| 31-Mar-2022 | 258.00 | 264.00 | 250.00 | 254.00 | 10,390,800 | 0 |
| 30-Mar-2022 | 246.00 | 266.00 | 246.00 | 254.00 | 29,431,600 | 0 |
| 29-Mar-2022 | 250.00 | 254.00 | 244.00 | 246.00 | 4,929,600 | 0 |
| 28-Mar-2022 | 242.00 | 260.00 | 242.00 | 250.00 | 14,066,900 | 0 |
| 25-Mar-2022 | 250.00 | 256.00 | 238.00 | 242.00 | 7,625,700 | 0 |
| 24-Mar-2022 | 240.00 | 260.00 | 240.00 | 248.00 | 19,456,700 | 0 |
| 23-Mar-2022 | 224.00 | 262.00 | 224.00 | 248.00 | 47,246,000 | 0 |
| 22-Mar-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 2,302,900 | 0 |
| 21-Mar-2022 | 228.00 | 234.00 | 220.00 | 224.00 | 3,888,000 | 0 |
| 18-Mar-2022 | 232.00 | 236.00 | 228.00 | 228.00 | 1,044,800 | 0 |
| 17-Mar-2022 | 230.00 | 234.00 | 228.00 | 230.00 | 2,172,700 | 0 |
| 16-Mar-2022 | 232.00 | 240.00 | 228.00 | 230.00 | 3,671,400 | 0 |
| 15-Mar-2022 | 232.00 | 236.00 | 228.00 | 228.00 | 2,031,100 | 0 |
| 14-Mar-2022 | 226.00 | 250.00 | 226.00 | 230.00 | 6,513,800 | 0 |
| 11-Mar-2022 | 246.00 | 246.00 | 224.00 | 226.00 | 2,902,600 | 0 |
| 10-Mar-2022 | 226.00 | 238.00 | 220.00 | 228.00 | 4,835,200 | 0 |