| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 268.00 | 284.00 | 268.00 | 276.00 | 23,400 | 0 |
| 09-Aug-2022 | 260.00 | 268.00 | 260.00 | 268.00 | 6,200 | 0 |
| 08-Aug-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 23,600 | 0 |
| 05-Aug-2022 | 260.00 | 264.00 | 260.00 | 262.00 | 6,500 | 0 |
| 04-Aug-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 03-Aug-2022 | 250.00 | 268.00 | 250.00 | 268.00 | 200 | 0 |
| 02-Aug-2022 | 248.00 | 268.00 | 248.00 | 268.00 | 2,100 | 0 |
| 01-Aug-2022 | 272.00 | 272.00 | 262.00 | 262.00 | 400 | 0 |
| 29-Jul-2022 | 274.00 | 282.00 | 270.00 | 270.00 | 4,400 | 0 |
| 28-Jul-2022 | 270.00 | 274.00 | 262.00 | 274.00 | 9,600 | 0 |
| 27-Jul-2022 | 278.00 | 280.00 | 264.00 | 274.00 | 2,400 | 0 |
| 26-Jul-2022 | 264.00 | 280.00 | 264.00 | 280.00 | 3,700 | 0 |
| 25-Jul-2022 | 270.00 | 270.00 | 258.00 | 264.00 | 2,400 | 0 |
| 22-Jul-2022 | 260.00 | 260.00 | 258.00 | 258.00 | 1,500 | 0 |
| 21-Jul-2022 | 262.00 | 262.00 | 260.00 | 260.00 | 400 | 0 |
| 20-Jul-2022 | 266.00 | 266.00 | 256.00 | 266.00 | 3,300 | 0 |
| 19-Jul-2022 | 256.00 | 270.00 | 256.00 | 270.00 | 1,000 | 0 |
| 18-Jul-2022 | 278.00 | 288.00 | 254.00 | 274.00 | 2,600 | 0 |
| 15-Jul-2022 | 270.00 | 272.00 | 254.00 | 272.00 | 4,300 | 0 |
| 14-Jul-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | 0 |
| 13-Jul-2022 | 274.00 | 290.00 | 256.00 | 274.00 | 3,100 | 0 |
| 12-Jul-2022 | 274.00 | 274.00 | 274.00 | 274.00 | 100 | 0 |
| 11-Jul-2022 | 268.00 | 280.00 | 268.00 | 280.00 | 3,600 | 0 |
| 08-Jul-2022 | 270.00 | 270.00 | 270.00 | 270.00 | 100 | 0 |
| 07-Jul-2022 | 264.00 | 272.00 | 254.00 | 270.00 | 2,400 | 0 |
| 06-Jul-2022 | 280.00 | 330.00 | 250.00 | 262.00 | 13,400 | 0 |
| 05-Jul-2022 | 260.00 | 278.00 | 260.00 | 268.00 | 11,300 | 0 |
| 04-Jul-2022 | 264.00 | 278.00 | 260.00 | 260.00 | 9,000 | 0 |
| 01-Jul-2022 | 252.00 | 268.00 | 252.00 | 258.00 | 7,500 | 0 |
| 30-Jun-2022 | 278.00 | 278.00 | 258.00 | 270.00 | 3,700 | 0 |
| 29-Jun-2022 | 268.00 | 268.00 | 258.00 | 258.00 | 1,200 | 0 |
| 28-Jun-2022 | 268.00 | 272.00 | 260.00 | 268.00 | 9,600 | 0 |
| 27-Jun-2022 | 250.00 | 272.00 | 250.00 | 272.00 | 79,500 | 0 |
| 24-Jun-2022 | 246.00 | 268.00 | 246.00 | 268.00 | 1,000 | 0 |
| 23-Jun-2022 | 270.00 | 278.00 | 242.00 | 250.00 | 23,700 | 0 |
| 22-Jun-2022 | 270.00 | 274.00 | 252.00 | 256.00 | 24,300 | 0 |
| 21-Jun-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 2,000 | 0 |
| 20-Jun-2022 | 278.00 | 278.00 | 250.00 | 276.00 | 600 | 0 |
| 17-Jun-2022 | 256.00 | 264.00 | 240.00 | 264.00 | 7,100 | 0 |
| 16-Jun-2022 | 256.00 | 270.00 | 256.00 | 256.00 | 15,400 | 0 |
| 15-Jun-2022 | 274.00 | 274.00 | 256.00 | 274.00 | 1,300 | 0 |
| 14-Jun-2022 | 256.00 | 274.00 | 256.00 | 274.00 | 14,000 | 0 |
| 13-Jun-2022 | 274.00 | 274.00 | 266.00 | 274.00 | 1,300 | 0 |
| 10-Jun-2022 | 286.00 | 288.00 | 264.00 | 274.00 | 16,100 | 0 |
| 09-Jun-2022 | 260.00 | 272.00 | 256.00 | 272.00 | 1,700 | 0 |
| 08-Jun-2022 | 272.00 | 272.00 | 254.00 | 272.00 | 1,900 | 0 |
| 07-Jun-2022 | 264.00 | 288.00 | 264.00 | 272.00 | 1,600 | 0 |
| 06-Jun-2022 | 268.00 | 268.00 | 252.00 | 266.00 | 11,300 | 0 |
| 03-Jun-2022 | 262.00 | 268.00 | 254.00 | 268.00 | 2,400 | 0 |
| 02-Jun-2022 | 268.00 | 268.00 | 254.00 | 268.00 | 1,600 | 0 |
| 31-May-2022 | 266.00 | 294.00 | 266.00 | 268.00 | 6,900 | 0 |
| 30-May-2022 | 268.00 | 268.00 | 250.00 | 266.00 | 4,000 | 0 |
| 27-May-2022 | 248.00 | 300.00 | 248.00 | 268.00 | 26,500 | 0 |
| 25-May-2022 | 264.00 | 264.00 | 248.00 | 248.00 | 200 | 0 |
| 24-May-2022 | 268.00 | 268.00 | 250.00 | 266.00 | 1,700 | 0 |
| 23-May-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 20-May-2022 | 270.00 | 270.00 | 254.00 | 268.00 | 5,800 | 0 |
| 19-May-2022 | 262.00 | 270.00 | 246.00 | 270.00 | 1,800 | 0 |
| 18-May-2022 | 262.00 | 264.00 | 248.00 | 262.00 | 2,700 | 0 |
| 17-May-2022 | 264.00 | 264.00 | 252.00 | 264.00 | 1,300 | 0 |
| 13-May-2022 | 252.00 | 268.00 | 250.00 | 268.00 | 4,000 | 0 |
| 12-May-2022 | 256.00 | 268.00 | 256.00 | 268.00 | 400 | 0 |
| 11-May-2022 | 260.00 | 278.00 | 246.00 | 272.00 | 3,500 | 0 |
| 10-May-2022 | 282.00 | 318.00 | 258.00 | 264.00 | 15,400 | 0 |
| 09-May-2022 | 260.00 | 260.00 | 252.00 | 260.00 | 1,000 | 0 |
| 28-Apr-2022 | 256.00 | 266.00 | 244.00 | 266.00 | 26,500 | 0 |
| 27-Apr-2022 | 276.00 | 280.00 | 260.00 | 262.00 | 1,800 | 0 |
| 26-Apr-2022 | 246.00 | 266.00 | 246.00 | 266.00 | 5,500 | 0 |
| 25-Apr-2022 | 266.00 | 266.00 | 262.00 | 262.00 | 3,600 | 0 |
| 22-Apr-2022 | 270.00 | 300.00 | 252.00 | 280.00 | 52,100 | 0 |
| 21-Apr-2022 | 256.00 | 270.00 | 256.00 | 270.00 | 81,900 | 0 |
| 20-Apr-2022 | 248.00 | 252.00 | 246.00 | 252.00 | 15,100 | 0 |
| 19-Apr-2022 | 252.00 | 252.00 | 242.00 | 250.00 | 4,900 | 0 |
| 18-Apr-2022 | 248.00 | 250.00 | 248.00 | 250.00 | 2,100 | 0 |
| 14-Apr-2022 | 250.00 | 250.00 | 244.00 | 248.00 | 3,900 | 0 |
| 13-Apr-2022 | 244.00 | 244.00 | 244.00 | 244.00 | 400 | 0 |
| 12-Apr-2022 | 250.00 | 250.00 | 244.00 | 248.00 | 4,000 | 0 |
| 11-Apr-2022 | 252.00 | 252.00 | 252.00 | 252.00 | 6,000 | 0 |
| 08-Apr-2022 | 256.00 | 256.00 | 250.00 | 252.00 | 6,500 | 0 |
| 07-Apr-2022 | 244.00 | 260.00 | 244.00 | 256.00 | 5,300 | 0 |
| 06-Apr-2022 | 250.00 | 250.00 | 244.00 | 250.00 | 20,600 | 0 |
| 05-Apr-2022 | 240.00 | 250.00 | 240.00 | 250.00 | 1,800 | 0 |
| 04-Apr-2022 | 244.00 | 252.00 | 244.00 | 250.00 | 11,000 | 0 |
| 01-Apr-2022 | 252.00 | 256.00 | 242.00 | 254.00 | 1,100 | 0 |
| 31-Mar-2022 | 266.00 | 266.00 | 244.00 | 254.00 | 16,100 | 0 |
| 30-Mar-2022 | 262.00 | 270.00 | 240.00 | 256.00 | 11,100 | 0 |
| 29-Mar-2022 | 242.00 | 260.00 | 242.00 | 256.00 | 11,400 | 0 |
| 28-Mar-2022 | 246.00 | 256.00 | 240.00 | 256.00 | 9,000 | 0 |
| 25-Mar-2022 | 260.00 | 262.00 | 248.00 | 258.00 | 14,900 | 0 |
| 24-Mar-2022 | 260.00 | 268.00 | 246.00 | 260.00 | 14,700 | 0 |
| 23-Mar-2022 | 246.00 | 270.00 | 246.00 | 258.00 | 18,300 | 0 |
| 22-Mar-2022 | 240.00 | 256.00 | 240.00 | 246.00 | 19,100 | 0 |
| 21-Mar-2022 | 258.00 | 258.00 | 240.00 | 244.00 | 31,500 | 0 |
| 18-Mar-2022 | 256.00 | 266.00 | 254.00 | 258.00 | 95,700 | 0 |
| 17-Mar-2022 | 304.00 | 334.00 | 270.00 | 272.00 | 570,800 | 0 |
| 16-Mar-2022 | 234.00 | 290.00 | 234.00 | 290.00 | 483,900 | 0 |
| 15-Mar-2022 | 236.00 | 244.00 | 232.00 | 232.00 | 4,600 | 0 |
| 14-Mar-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 600 | 0 |
| 11-Mar-2022 | 242.00 | 242.00 | 240.00 | 242.00 | 600 | 0 |
| 10-Mar-2022 | 240.00 | 244.00 | 238.00 | 244.00 | 2,600 | 0 |