| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 71.00 | 72.00 | 70.00 | 72.00 | 2,309,100 | 0 |
| 09-Aug-2022 | 73.00 | 74.00 | 71.00 | 71.00 | 3,017,900 | 0 |
| 08-Aug-2022 | 69.00 | 73.00 | 69.00 | 73.00 | 9,878,900 | 0 |
| 05-Aug-2022 | 72.00 | 74.00 | 72.00 | 73.00 | 3,460,000 | 0 |
| 04-Aug-2022 | 75.00 | 75.00 | 72.00 | 72.00 | 4,161,200 | 0 |
| 03-Aug-2022 | 73.00 | 77.00 | 73.00 | 74.00 | 4,421,400 | 0 |
| 02-Aug-2022 | 77.00 | 77.00 | 74.00 | 75.00 | 5,418,500 | 0 |
| 01-Aug-2022 | 72.00 | 79.00 | 72.00 | 77.00 | 3,159,300 | 0 |
| 29-Jul-2022 | 79.00 | 80.00 | 77.00 | 77.00 | 5,076,900 | 0 |
| 28-Jul-2022 | 79.00 | 81.00 | 77.00 | 79.00 | 7,374,500 | 0 |
| 27-Jul-2022 | 79.00 | 85.00 | 76.00 | 79.00 | 27,581,900 | 0 |
| 26-Jul-2022 | 76.00 | 78.00 | 75.00 | 78.00 | 8,359,400 | 0 |
| 25-Jul-2022 | 77.00 | 77.00 | 73.00 | 75.00 | 9,932,100 | 0 |
| 22-Jul-2022 | 74.00 | 76.00 | 70.00 | 74.00 | 9,122,600 | 0 |
| 21-Jul-2022 | 79.00 | 82.00 | 73.00 | 73.00 | 11,182,000 | 0 |
| 20-Jul-2022 | 82.00 | 82.00 | 76.00 | 78.00 | 5,952,300 | 0 |
| 19-Jul-2022 | 85.00 | 85.00 | 76.00 | 80.00 | 12,170,000 | 0 |
| 18-Jul-2022 | 88.00 | 88.00 | 77.00 | 79.00 | 14,110,100 | 0 |
| 15-Jul-2022 | 84.00 | 95.00 | 81.00 | 82.00 | 55,582,900 | 0 |
| 14-Jul-2022 | 87.00 | 89.00 | 82.00 | 83.00 | 10,988,900 | 0 |
| 13-Jul-2022 | 93.00 | 94.00 | 85.00 | 85.00 | 14,527,000 | 0 |
| 12-Jul-2022 | 85.00 | 96.00 | 80.00 | 91.00 | 34,568,000 | 0 |
| 11-Jul-2022 | 85.00 | 87.00 | 85.00 | 85.00 | 2,952,300 | 0 |
| 08-Jul-2022 | 98.00 | 106.00 | 91.00 | 91.00 | 46,793,700 | 0 |
| 07-Jul-2022 | 101.00 | 104.00 | 95.00 | 97.00 | 7,603,300 | 0 |
| 06-Jul-2022 | 114.00 | 144.00 | 100.00 | 101.00 | 50,196,500 | 0 |
| 05-Jul-2022 | 96.00 | 115.00 | 96.00 | 107.00 | 687,800 | 0 |
| 04-Jul-2022 | 101.00 | 101.00 | 94.00 | 96.00 | 922,600 | 0 |
| 01-Jul-2022 | 108.00 | 109.00 | 101.00 | 101.00 | 1,270,300 | 0 |
| 30-Jun-2022 | 119.00 | 119.00 | 108.00 | 108.00 | 1,459,500 | 0 |
| 29-Jun-2022 | 127.00 | 127.00 | 116.00 | 116.00 | 1,162,400 | 0 |
| 28-Jun-2022 | 130.00 | 130.00 | 124.00 | 124.00 | 297,800 | 0 |
| 27-Jun-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 51,600 | 0 |
| 24-Jun-2022 | 135.00 | 135.00 | 131.00 | 133.00 | 93,000 | 0 |
| 23-Jun-2022 | 135.00 | 135.00 | 132.00 | 132.00 | 923,200 | 0 |
| 22-Jun-2022 | 133.00 | 135.00 | 132.00 | 135.00 | 567,600 | 0 |
| 21-Jun-2022 | 131.00 | 136.00 | 131.00 | 133.00 | 195,800 | 0 |
| 20-Jun-2022 | 134.00 | 136.00 | 129.00 | 131.00 | 1,487,000 | 0 |
| 17-Jun-2022 | 142.00 | 148.00 | 134.00 | 134.00 | 466,100 | 0 |
| 16-Jun-2022 | 136.00 | 146.00 | 136.00 | 144.00 | 195,500 | 0 |
| 15-Jun-2022 | 135.00 | 143.00 | 127.00 | 143.00 | 926,000 | 0 |
| 14-Jun-2022 | 147.00 | 147.00 | 135.00 | 135.00 | 839,100 | 0 |
| 13-Jun-2022 | 151.00 | 151.00 | 138.00 | 145.00 | 1,230,500 | 0 |
| 10-Jun-2022 | 153.00 | 159.00 | 140.00 | 148.00 | 2,400,600 | 0 |
| 09-Jun-2022 | 161.00 | 174.00 | 150.00 | 150.00 | 1,972,600 | 0 |
| 08-Jun-2022 | 179.00 | 179.00 | 161.00 | 161.00 | 1,770,900 | 0 |
| 07-Jun-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 554,100 | 0 |
| 06-Jun-2022 | 164.00 | 198.00 | 164.00 | 185.00 | 1,187,300 | 0 |
| 03-Jun-2022 | 166.00 | 170.00 | 164.00 | 167.00 | 83,900 | 0 |
| 02-Jun-2022 | 165.00 | 170.00 | 163.00 | 166.00 | 83,500 | 0 |
| 31-May-2022 | 169.00 | 169.00 | 165.00 | 165.00 | 21,600 | 0 |
| 30-May-2022 | 167.00 | 169.00 | 160.00 | 169.00 | 119,000 | 0 |
| 27-May-2022 | 164.00 | 166.00 | 163.00 | 165.00 | 118,600 | 0 |
| 25-May-2022 | 166.00 | 166.00 | 159.00 | 162.00 | 30,400 | 0 |
| 24-May-2022 | 170.00 | 170.00 | 160.00 | 166.00 | 143,000 | 0 |
| 23-May-2022 | 155.00 | 189.00 | 155.00 | 169.00 | 410,900 | 0 |
| 20-May-2022 | 152.00 | 163.00 | 152.00 | 157.00 | 43,500 | 0 |
| 19-May-2022 | 155.00 | 155.00 | 150.00 | 153.00 | 231,900 | 0 |
| 18-May-2022 | 164.00 | 166.00 | 153.00 | 155.00 | 302,000 | 0 |
| 17-May-2022 | 157.00 | 168.00 | 150.00 | 164.00 | 79,600 | 0 |
| 13-May-2022 | 168.00 | 169.00 | 157.00 | 157.00 | 203,900 | 0 |
| 12-May-2022 | 164.00 | 175.00 | 164.00 | 168.00 | 164,600 | 0 |
| 11-May-2022 | 167.00 | 167.00 | 157.00 | 164.00 | 252,100 | 0 |
| 10-May-2022 | 177.00 | 179.00 | 168.00 | 168.00 | 333,400 | 0 |
| 09-May-2022 | 193.00 | 193.00 | 180.00 | 180.00 | 203,600 | 0 |
| 28-Apr-2022 | 194.00 | 195.00 | 189.00 | 193.00 | 75,100 | 0 |
| 27-Apr-2022 | 188.00 | 194.00 | 188.00 | 194.00 | 27,700 | 0 |
| 26-Apr-2022 | 193.00 | 193.00 | 190.00 | 191.00 | 70,900 | 0 |
| 25-Apr-2022 | 192.00 | 195.00 | 188.00 | 192.00 | 24,600 | 0 |
| 22-Apr-2022 | 189.00 | 197.00 | 186.00 | 192.00 | 51,700 | 0 |
| 21-Apr-2022 | 191.00 | 191.00 | 185.00 | 189.00 | 282,100 | 0 |
| 20-Apr-2022 | 198.00 | 198.00 | 185.00 | 185.00 | 187,500 | 0 |
| 19-Apr-2022 | 196.00 | 200.00 | 191.00 | 198.00 | 65,900 | 0 |
| 18-Apr-2022 | 195.00 | 200.00 | 194.00 | 196.00 | 97,000 | 0 |
| 14-Apr-2022 | 194.00 | 200.00 | 194.00 | 195.00 | 55,800 | 0 |
| 13-Apr-2022 | 195.00 | 195.00 | 191.00 | 195.00 | 90,100 | 0 |
| 12-Apr-2022 | 196.00 | 198.00 | 194.00 | 195.00 | 103,400 | 0 |
| 11-Apr-2022 | 198.00 | 200.00 | 195.00 | 196.00 | 51,900 | 0 |
| 08-Apr-2022 | 200.00 | 200.00 | 199.00 | 199.00 | 2,300 | 0 |
| 07-Apr-2022 | 193.00 | 199.00 | 192.00 | 195.00 | 22,600 | 0 |
| 06-Apr-2022 | 199.00 | 199.00 | 190.00 | 199.00 | 106,700 | 0 |
| 05-Apr-2022 | 197.00 | 200.00 | 195.00 | 199.00 | 27,400 | 0 |
| 04-Apr-2022 | 200.00 | 200.00 | 189.00 | 194.00 | 117,700 | 0 |
| 01-Apr-2022 | 200.00 | 202.00 | 192.00 | 200.00 | 106,400 | 0 |
| 31-Mar-2022 | 200.00 | 200.00 | 194.00 | 200.00 | 303,300 | 0 |
| 30-Mar-2022 | 202.00 | 202.00 | 196.00 | 197.00 | 77,500 | 0 |
| 29-Mar-2022 | 196.00 | 200.00 | 196.00 | 200.00 | 43,700 | 0 |
| 28-Mar-2022 | 208.00 | 208.00 | 195.00 | 196.00 | 328,400 | 0 |
| 25-Mar-2022 | 210.00 | 210.00 | 202.00 | 208.00 | 42,100 | 0 |
| 24-Mar-2022 | 210.00 | 224.00 | 202.00 | 212.00 | 335,000 | 0 |
| 23-Mar-2022 | 206.00 | 228.00 | 206.00 | 212.00 | 420,300 | 0 |
| 22-Mar-2022 | 206.00 | 212.00 | 202.00 | 206.00 | 313,800 | 0 |
| 21-Mar-2022 | 206.00 | 212.00 | 204.00 | 208.00 | 193,400 | 0 |
| 18-Mar-2022 | 199.00 | 214.00 | 199.00 | 204.00 | 261,400 | 0 |
| 17-Mar-2022 | 200.00 | 202.00 | 197.00 | 199.00 | 129,200 | 0 |
| 16-Mar-2022 | 198.00 | 200.00 | 195.00 | 200.00 | 133,000 | 0 |
| 15-Mar-2022 | 196.00 | 204.00 | 196.00 | 198.00 | 222,200 | 0 |
| 14-Mar-2022 | 199.00 | 199.00 | 190.00 | 196.00 | 2,925,500 | 0 |
| 11-Mar-2022 | 199.00 | 199.00 | 195.00 | 199.00 | 99,000 | 0 |
| 10-Mar-2022 | 196.00 | 200.00 | 191.00 | 199.00 | 96,200 | 0 |