| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 159.00 | 168.00 | 159.00 | 166.00 | 259,000 | 0 |
| 09-Aug-2022 | 177.00 | 177.00 | 166.00 | 169.00 | 299,800 | 0 |
| 08-Aug-2022 | 165.00 | 172.00 | 165.00 | 169.00 | 861,700 | 0 |
| 05-Aug-2022 | 164.00 | 174.00 | 164.00 | 166.00 | 213,600 | 0 |
| 04-Aug-2022 | 177.00 | 177.00 | 164.00 | 170.00 | 917,600 | 0 |
| 03-Aug-2022 | 176.00 | 178.00 | 170.00 | 173.00 | 1,330,700 | 0 |
| 02-Aug-2022 | 164.00 | 190.00 | 162.00 | 172.00 | 3,335,200 | 0 |
| 01-Aug-2022 | 169.00 | 169.00 | 162.00 | 162.00 | 325,100 | 0 |
| 29-Jul-2022 | 165.00 | 167.00 | 162.00 | 163.00 | 508,100 | 0 |
| 28-Jul-2022 | 178.00 | 178.00 | 162.00 | 165.00 | 4,569,000 | 0 |
| 27-Jul-2022 | 172.00 | 178.00 | 168.00 | 174.00 | 1,725,400 | 0 |
| 26-Jul-2022 | 168.00 | 172.00 | 166.00 | 171.00 | 261,200 | 0 |
| 25-Jul-2022 | 170.00 | 171.00 | 165.00 | 168.00 | 227,000 | 0 |
| 22-Jul-2022 | 167.00 | 173.00 | 165.00 | 170.00 | 371,800 | 0 |
| 21-Jul-2022 | 169.00 | 170.00 | 167.00 | 167.00 | 169,600 | 0 |
| 20-Jul-2022 | 170.00 | 173.00 | 166.00 | 170.00 | 193,300 | 0 |
| 19-Jul-2022 | 174.00 | 174.00 | 163.00 | 170.00 | 525,100 | 0 |
| 18-Jul-2022 | 173.00 | 178.00 | 170.00 | 174.00 | 244,900 | 0 |
| 15-Jul-2022 | 172.00 | 176.00 | 168.00 | 173.00 | 360,000 | 0 |
| 14-Jul-2022 | 171.00 | 174.00 | 165.00 | 172.00 | 286,500 | 0 |
| 13-Jul-2022 | 169.00 | 173.00 | 167.00 | 170.00 | 317,900 | 0 |
| 12-Jul-2022 | 167.00 | 172.00 | 167.00 | 169.00 | 146,200 | 0 |
| 11-Jul-2022 | 166.00 | 172.00 | 164.00 | 167.00 | 562,200 | 0 |
| 08-Jul-2022 | 166.00 | 170.00 | 164.00 | 166.00 | 821,900 | 0 |
| 07-Jul-2022 | 166.00 | 169.00 | 163.00 | 166.00 | 387,400 | 0 |
| 06-Jul-2022 | 166.00 | 169.00 | 158.00 | 163.00 | 547,900 | 0 |
| 05-Jul-2022 | 163.00 | 170.00 | 163.00 | 166.00 | 843,100 | 0 |
| 04-Jul-2022 | 155.00 | 169.00 | 150.00 | 163.00 | 1,109,100 | 0 |
| 01-Jul-2022 | 162.00 | 172.00 | 160.00 | 160.00 | 2,249,700 | 0 |
| 30-Jun-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 1,193,700 | 0 |
| 29-Jun-2022 | 197.00 | 198.00 | 184.00 | 184.00 | 1,740,600 | 0 |
| 28-Jun-2022 | 198.00 | 198.00 | 194.00 | 197.00 | 407,400 | 0 |
| 27-Jun-2022 | 200.00 | 204.00 | 193.00 | 198.00 | 1,116,800 | 0 |
| 24-Jun-2022 | 200.00 | 206.00 | 197.00 | 200.00 | 458,900 | 0 |
| 23-Jun-2022 | 197.00 | 202.00 | 195.00 | 199.00 | 566,400 | 0 |
| 22-Jun-2022 | 195.00 | 198.00 | 192.00 | 195.00 | 656,400 | 0 |
| 21-Jun-2022 | 202.00 | 206.00 | 195.00 | 195.00 | 1,890,800 | 0 |
| 20-Jun-2022 | 198.00 | 204.00 | 195.00 | 199.00 | 609,300 | 0 |
| 17-Jun-2022 | 202.00 | 202.00 | 193.00 | 198.00 | 1,266,100 | 0 |
| 16-Jun-2022 | 198.00 | 206.00 | 191.00 | 204.00 | 3,494,400 | 0 |
| 15-Jun-2022 | 197.00 | 200.00 | 190.00 | 195.00 | 1,070,900 | 0 |
| 14-Jun-2022 | 204.00 | 204.00 | 194.00 | 196.00 | 864,700 | 0 |
| 13-Jun-2022 | 198.00 | 240.00 | 193.00 | 202.00 | 10,380,400 | 0 |
| 10-Jun-2022 | 196.00 | 199.00 | 193.00 | 198.00 | 616,900 | 0 |
| 09-Jun-2022 | 202.00 | 202.00 | 191.00 | 197.00 | 655,200 | 0 |
| 08-Jun-2022 | 198.00 | 206.00 | 193.00 | 200.00 | 732,900 | 0 |
| 07-Jun-2022 | 208.00 | 212.00 | 192.00 | 198.00 | 2,306,800 | 0 |
| 06-Jun-2022 | 182.00 | 206.00 | 180.00 | 206.00 | 4,246,600 | 0 |
| 03-Jun-2022 | 172.00 | 179.00 | 172.00 | 179.00 | 342,500 | 0 |
| 02-Jun-2022 | 175.00 | 175.00 | 170.00 | 172.00 | 421,100 | 0 |
| 31-May-2022 | 175.00 | 175.00 | 171.00 | 175.00 | 816,500 | 0 |
| 30-May-2022 | 182.00 | 182.00 | 174.00 | 176.00 | 1,637,200 | 0 |
| 27-May-2022 | 183.00 | 190.00 | 180.00 | 182.00 | 1,275,300 | 0 |
| 25-May-2022 | 176.00 | 186.00 | 171.00 | 179.00 | 1,093,800 | 0 |
| 24-May-2022 | 182.00 | 190.00 | 170.00 | 172.00 | 2,003,700 | 0 |
| 23-May-2022 | 169.00 | 183.00 | 169.00 | 182.00 | 3,748,200 | 0 |
| 20-May-2022 | 162.00 | 174.00 | 157.00 | 169.00 | 4,097,700 | 0 |
| 19-May-2022 | 155.00 | 159.00 | 152.00 | 159.00 | 611,100 | 0 |
| 18-May-2022 | 157.00 | 164.00 | 154.00 | 155.00 | 1,440,800 | 0 |
| 17-May-2022 | 153.00 | 159.00 | 151.00 | 155.00 | 1,029,100 | 0 |
| 13-May-2022 | 157.00 | 157.00 | 153.00 | 153.00 | 528,600 | 0 |
| 12-May-2022 | 161.00 | 165.00 | 150.00 | 153.00 | 1,807,700 | 0 |
| 11-May-2022 | 151.00 | 161.00 | 151.00 | 161.00 | 3,357,200 | 0 |
| 10-May-2022 | 150.00 | 155.00 | 145.00 | 149.00 | 912,700 | 0 |
| 09-May-2022 | 149.00 | 159.00 | 148.00 | 150.00 | 4,505,000 | 0 |
| 28-Apr-2022 | 134.00 | 160.00 | 134.00 | 149.00 | 7,744,600 | 0 |
| 27-Apr-2022 | 131.00 | 134.00 | 129.00 | 131.00 | 275,400 | 0 |
| 26-Apr-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 63,100 | 0 |
| 25-Apr-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 171,900 | 0 |
| 22-Apr-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 53,500 | 0 |
| 21-Apr-2022 | 138.00 | 138.00 | 130.00 | 136.00 | 330,900 | 0 |
| 20-Apr-2022 | 136.00 | 138.00 | 134.00 | 138.00 | 465,200 | 0 |
| 19-Apr-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 93,600 | 0 |
| 18-Apr-2022 | 140.00 | 140.00 | 135.00 | 137.00 | 163,900 | 0 |
| 14-Apr-2022 | 136.00 | 138.00 | 135.00 | 138.00 | 35,100 | 0 |
| 13-Apr-2022 | 140.00 | 140.00 | 134.00 | 138.00 | 306,000 | 0 |
| 12-Apr-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 279,900 | 0 |
| 11-Apr-2022 | 140.00 | 147.00 | 138.00 | 138.00 | 281,400 | 0 |
| 08-Apr-2022 | 140.00 | 142.00 | 139.00 | 139.00 | 750,800 | 0 |
| 07-Apr-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 165,000 | 0 |
| 06-Apr-2022 | 137.00 | 141.00 | 137.00 | 140.00 | 143,400 | 0 |
| 05-Apr-2022 | 139.00 | 141.00 | 137.00 | 137.00 | 137,700 | 0 |
| 04-Apr-2022 | 139.00 | 140.00 | 135.00 | 140.00 | 278,700 | 0 |
| 01-Apr-2022 | 141.00 | 144.00 | 136.00 | 136.00 | 1,563,600 | 0 |
| 31-Mar-2022 | 142.00 | 143.00 | 138.00 | 139.00 | 395,700 | 0 |
| 30-Mar-2022 | 137.00 | 141.00 | 137.00 | 141.00 | 199,200 | 0 |
| 29-Mar-2022 | 134.00 | 137.00 | 134.00 | 137.00 | 172,500 | 0 |
| 28-Mar-2022 | 135.00 | 137.00 | 134.00 | 134.00 | 154,500 | 0 |
| 25-Mar-2022 | 134.00 | 139.00 | 134.00 | 135.00 | 313,800 | 0 |
| 24-Mar-2022 | 133.00 | 136.00 | 133.00 | 134.00 | 119,300 | 0 |
| 23-Mar-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 47,900 | 0 |
| 22-Mar-2022 | 134.00 | 134.00 | 132.00 | 134.00 | 26,200 | 0 |
| 21-Mar-2022 | 135.00 | 135.00 | 131.00 | 134.00 | 65,900 | 0 |
| 18-Mar-2022 | 134.00 | 140.00 | 132.00 | 133.00 | 1,090,600 | 0 |
| 17-Mar-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 221,500 | 0 |
| 16-Mar-2022 | 132.00 | 134.00 | 130.00 | 134.00 | 111,800 | 0 |
| 15-Mar-2022 | 133.00 | 133.00 | 130.00 | 131.00 | 141,500 | 0 |
| 14-Mar-2022 | 130.00 | 132.00 | 130.00 | 132.00 | 159,700 | 0 |
| 11-Mar-2022 | 134.00 | 134.00 | 131.00 | 131.00 | 88,800 | 0 |
| 10-Mar-2022 | 130.00 | 134.00 | 128.00 | 134.00 | 198,200 | 0 |