| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 64,000 | 0 |
| 09-Aug-2022 | 135.00 | 136.00 | 130.00 | 131.00 | 263,900 | 0 |
| 08-Aug-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 35,800 | 0 |
| 05-Aug-2022 | 135.00 | 135.00 | 132.00 | 135.00 | 60,600 | 0 |
| 04-Aug-2022 | 135.00 | 136.00 | 133.00 | 135.00 | 22,200 | 0 |
| 03-Aug-2022 | 134.00 | 137.00 | 132.00 | 135.00 | 32,200 | 0 |
| 02-Aug-2022 | 132.00 | 137.00 | 131.00 | 134.00 | 718,600 | 0 |
| 01-Aug-2022 | 138.00 | 138.00 | 132.00 | 133.00 | 54,800 | 0 |
| 29-Jul-2022 | 137.00 | 137.00 | 132.00 | 134.00 | 120,500 | 0 |
| 28-Jul-2022 | 143.00 | 144.00 | 133.00 | 134.00 | 709,300 | 0 |
| 27-Jul-2022 | 145.00 | 147.00 | 136.00 | 143.00 | 184,600 | 0 |
| 26-Jul-2022 | 138.00 | 142.00 | 134.00 | 142.00 | 203,700 | 0 |
| 25-Jul-2022 | 139.00 | 142.00 | 138.00 | 138.00 | 50,900 | 0 |
| 22-Jul-2022 | 139.00 | 139.00 | 136.00 | 139.00 | 17,400 | 0 |
| 21-Jul-2022 | 140.00 | 140.00 | 136.00 | 137.00 | 25,700 | 0 |
| 20-Jul-2022 | 139.00 | 141.00 | 134.00 | 137.00 | 117,000 | 0 |
| 19-Jul-2022 | 140.00 | 147.00 | 133.00 | 140.00 | 1,088,300 | 0 |
| 18-Jul-2022 | 142.00 | 154.00 | 134.00 | 140.00 | 946,500 | 0 |
| 15-Jul-2022 | 129.00 | 156.00 | 127.00 | 141.00 | 2,024,800 | 0 |
| 14-Jul-2022 | 133.00 | 133.00 | 126.00 | 129.00 | 79,400 | 0 |
| 13-Jul-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 41,600 | 0 |
| 12-Jul-2022 | 132.00 | 136.00 | 131.00 | 131.00 | 140,900 | 0 |
| 11-Jul-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 21,900 | 0 |
| 08-Jul-2022 | 131.00 | 134.00 | 130.00 | 132.00 | 13,400 | 0 |
| 07-Jul-2022 | 132.00 | 132.00 | 129.00 | 131.00 | 55,700 | 0 |
| 06-Jul-2022 | 131.00 | 132.00 | 128.00 | 132.00 | 109,300 | 0 |
| 05-Jul-2022 | 131.00 | 149.00 | 129.00 | 130.00 | 870,500 | 0 |
| 04-Jul-2022 | 130.00 | 144.00 | 128.00 | 132.00 | 241,300 | 0 |
| 01-Jul-2022 | 135.00 | 135.00 | 130.00 | 131.00 | 58,700 | 0 |
| 30-Jun-2022 | 134.00 | 138.00 | 130.00 | 133.00 | 241,400 | 0 |
| 29-Jun-2022 | 136.00 | 140.00 | 134.00 | 134.00 | 134,600 | 0 |
| 28-Jun-2022 | 141.00 | 143.00 | 135.00 | 136.00 | 84,600 | 0 |
| 27-Jun-2022 | 138.00 | 151.00 | 135.00 | 143.00 | 443,600 | 0 |
| 24-Jun-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 112,700 | 0 |
| 23-Jun-2022 | 134.00 | 145.00 | 132.00 | 136.00 | 436,100 | 0 |
| 22-Jun-2022 | 137.00 | 139.00 | 133.00 | 134.00 | 107,600 | 0 |
| 21-Jun-2022 | 134.00 | 137.00 | 133.00 | 137.00 | 65,700 | 0 |
| 20-Jun-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 53,800 | 0 |
| 17-Jun-2022 | 136.00 | 138.00 | 133.00 | 135.00 | 80,400 | 0 |
| 16-Jun-2022 | 140.00 | 141.00 | 135.00 | 136.00 | 115,800 | 0 |
| 15-Jun-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 349,500 | 0 |
| 14-Jun-2022 | 142.00 | 146.00 | 140.00 | 141.00 | 104,100 | 0 |
| 13-Jun-2022 | 141.00 | 159.00 | 136.00 | 141.00 | 1,056,100 | 0 |
| 10-Jun-2022 | 141.00 | 156.00 | 141.00 | 141.00 | 306,700 | 0 |
| 09-Jun-2022 | 142.00 | 145.00 | 137.00 | 141.00 | 103,000 | 0 |
| 08-Jun-2022 | 149.00 | 150.00 | 142.00 | 142.00 | 260,800 | 0 |
| 07-Jun-2022 | 151.00 | 154.00 | 144.00 | 149.00 | 188,000 | 0 |
| 06-Jun-2022 | 164.00 | 164.00 | 151.00 | 151.00 | 716,700 | 0 |
| 03-Jun-2022 | 151.00 | 177.00 | 151.00 | 162.00 | 7,381,200 | 0 |
| 02-Jun-2022 | 156.00 | 159.00 | 151.00 | 153.00 | 396,400 | 0 |
| 31-May-2022 | 155.00 | 159.00 | 153.00 | 156.00 | 848,900 | 0 |
| 30-May-2022 | 156.00 | 163.00 | 150.00 | 155.00 | 2,711,500 | 0 |
| 27-May-2022 | 152.00 | 159.00 | 150.00 | 156.00 | 1,353,400 | 0 |
| 25-May-2022 | 159.00 | 165.00 | 148.00 | 160.00 | 3,097,000 | 0 |
| 24-May-2022 | 148.00 | 188.00 | 139.00 | 159.00 | 9,979,800 | 0 |
| 23-May-2022 | 152.00 | 154.00 | 149.00 | 149.00 | 745,300 | 0 |
| 20-May-2022 | 180.00 | 199.00 | 160.00 | 160.00 | 20,608,900 | 0 |
| 19-May-2022 | 126.00 | 171.00 | 126.00 | 171.00 | 6,970,000 | 0 |
| 18-May-2022 | 128.00 | 129.00 | 127.00 | 127.00 | 139,800 | 0 |
| 17-May-2022 | 125.00 | 131.00 | 124.00 | 128.00 | 150,400 | 0 |
| 13-May-2022 | 125.00 | 130.00 | 124.00 | 125.00 | 241,100 | 0 |
| 12-May-2022 | 130.00 | 130.00 | 126.00 | 127.00 | 318,500 | 0 |
| 11-May-2022 | 122.00 | 134.00 | 122.00 | 132.00 | 510,100 | 0 |
| 10-May-2022 | 130.00 | 133.00 | 129.00 | 129.00 | 891,100 | 0 |
| 09-May-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 765,900 | 0 |
| 28-Apr-2022 | 150.00 | 180.00 | 144.00 | 146.00 | 2,677,000 | 0 |
| 27-Apr-2022 | 154.00 | 161.00 | 154.00 | 154.00 | 2,809,400 | 0 |
| 26-Apr-2022 | 166.00 | 169.00 | 165.00 | 165.00 | 1,836,400 | 0 |
| 25-Apr-2022 | 180.00 | 180.00 | 177.00 | 177.00 | 2,911,500 | 0 |
| 22-Apr-2022 | 206.00 | 210.00 | 190.00 | 190.00 | 577,600 | 0 |
| 21-Apr-2022 | 179.00 | 220.00 | 179.00 | 204.00 | 45,330,000 | 0 |
| 20-Apr-2022 | 133.00 | 174.00 | 130.00 | 174.00 | 6,245,700 | 0 |
| 19-Apr-2022 | 131.00 | 131.00 | 129.00 | 129.00 | 60,800 | 0 |
| 18-Apr-2022 | 134.00 | 136.00 | 131.00 | 135.00 | 2,800 | 0 |
| 14-Apr-2022 | 136.00 | 139.00 | 129.00 | 134.00 | 21,900 | 0 |
| 13-Apr-2022 | 134.00 | 137.00 | 130.00 | 136.00 | 52,400 | 0 |
| 12-Apr-2022 | 131.00 | 135.00 | 130.00 | 134.00 | 28,900 | 0 |
| 11-Apr-2022 | 132.00 | 141.00 | 130.00 | 132.00 | 93,000 | 0 |
| 08-Apr-2022 | 134.00 | 135.00 | 133.00 | 133.00 | 42,200 | 0 |
| 07-Apr-2022 | 133.00 | 135.00 | 132.00 | 133.00 | 86,400 | 0 |
| 06-Apr-2022 | 136.00 | 137.00 | 133.00 | 133.00 | 78,800 | 0 |
| 05-Apr-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 32,100 | 0 |
| 04-Apr-2022 | 135.00 | 139.00 | 135.00 | 136.00 | 74,200 | 0 |
| 01-Apr-2022 | 135.00 | 137.00 | 133.00 | 135.00 | 2,500 | 0 |
| 31-Mar-2022 | 137.00 | 139.00 | 135.00 | 135.00 | 13,600 | 0 |
| 30-Mar-2022 | 136.00 | 137.00 | 136.00 | 137.00 | 15,800 | 0 |
| 29-Mar-2022 | 137.00 | 137.00 | 134.00 | 135.00 | 17,400 | 0 |
| 28-Mar-2022 | 133.00 | 138.00 | 133.00 | 134.00 | 167,200 | 0 |
| 25-Mar-2022 | 136.00 | 139.00 | 133.00 | 133.00 | 89,300 | 0 |
| 24-Mar-2022 | 135.00 | 139.00 | 134.00 | 135.00 | 138,300 | 0 |
| 23-Mar-2022 | 137.00 | 137.00 | 135.00 | 135.00 | 40,600 | 0 |
| 22-Mar-2022 | 137.00 | 145.00 | 129.00 | 137.00 | 158,600 | 0 |
| 21-Mar-2022 | 135.00 | 137.00 | 135.00 | 137.00 | 29,800 | 0 |
| 18-Mar-2022 | 138.00 | 140.00 | 135.00 | 138.00 | 96,100 | 0 |
| 17-Mar-2022 | 136.00 | 143.00 | 135.00 | 138.00 | 76,300 | 0 |
| 16-Mar-2022 | 137.00 | 143.00 | 134.00 | 137.00 | 143,700 | 0 |
| 15-Mar-2022 | 141.00 | 156.00 | 134.00 | 137.00 | 765,400 | 0 |
| 14-Mar-2022 | 145.00 | 149.00 | 141.00 | 141.00 | 67,800 | 0 |
| 11-Mar-2022 | 146.00 | 153.00 | 137.00 | 148.00 | 376,000 | 0 |
| 10-Mar-2022 | 152.00 | 156.00 | 146.00 | 146.00 | 699,900 | 0 |