| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 292.00 | 308.00 | 282.00 | 306.00 | 44,600 | 0 |
| 09-Aug-2022 | 288.00 | 288.00 | 276.00 | 288.00 | 161,500 | 0 |
| 08-Aug-2022 | 286.00 | 290.00 | 280.00 | 290.00 | 108,600 | 0 |
| 05-Aug-2022 | 296.00 | 302.00 | 286.00 | 288.00 | 67,400 | 0 |
| 04-Aug-2022 | 288.00 | 330.00 | 280.00 | 296.00 | 402,800 | 0 |
| 03-Aug-2022 | 272.00 | 300.00 | 270.00 | 280.00 | 244,300 | 0 |
| 02-Aug-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 51,800 | 0 |
| 01-Aug-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 48,600 | 0 |
| 29-Jul-2022 | 272.00 | 280.00 | 268.00 | 280.00 | 79,900 | 0 |
| 28-Jul-2022 | 276.00 | 288.00 | 268.00 | 280.00 | 126,800 | 0 |
| 27-Jul-2022 | 270.00 | 280.00 | 268.00 | 276.00 | 22,600 | 0 |
| 26-Jul-2022 | 270.00 | 270.00 | 268.00 | 270.00 | 20,800 | 0 |
| 25-Jul-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 20,700 | 0 |
| 22-Jul-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 86,100 | 0 |
| 21-Jul-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 15,000 | 0 |
| 20-Jul-2022 | 268.00 | 268.00 | 266.00 | 266.00 | 38,100 | 0 |
| 19-Jul-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 106,900 | 0 |
| 18-Jul-2022 | 270.00 | 276.00 | 266.00 | 276.00 | 44,300 | 0 |
| 15-Jul-2022 | 270.00 | 270.00 | 268.00 | 270.00 | 3,000 | 0 |
| 14-Jul-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 24,500 | 0 |
| 13-Jul-2022 | 282.00 | 282.00 | 272.00 | 272.00 | 69,400 | 0 |
| 12-Jul-2022 | 278.00 | 282.00 | 272.00 | 282.00 | 16,500 | 0 |
| 11-Jul-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 100 | 0 |
| 08-Jul-2022 | 278.00 | 280.00 | 278.00 | 280.00 | 34,300 | 0 |
| 07-Jul-2022 | 280.00 | 280.00 | 270.00 | 280.00 | 31,700 | 0 |
| 06-Jul-2022 | 278.00 | 280.00 | 270.00 | 280.00 | 31,800 | 0 |
| 05-Jul-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 11,300 | 0 |
| 04-Jul-2022 | 276.00 | 280.00 | 262.00 | 280.00 | 49,000 | 0 |
| 01-Jul-2022 | 278.00 | 278.00 | 270.00 | 278.00 | 23,600 | 0 |
| 30-Jun-2022 | 278.00 | 278.00 | 272.00 | 278.00 | 36,400 | 0 |
| 29-Jun-2022 | 274.00 | 280.00 | 272.00 | 274.00 | 67,000 | 0 |
| 28-Jun-2022 | 274.00 | 294.00 | 270.00 | 272.00 | 516,000 | 0 |
| 27-Jun-2022 | 272.00 | 274.00 | 258.00 | 274.00 | 166,900 | 0 |
| 24-Jun-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 127,200 | 0 |
| 23-Jun-2022 | 274.00 | 274.00 | 266.00 | 272.00 | 67,700 | 0 |
| 22-Jun-2022 | 264.00 | 272.00 | 262.00 | 272.00 | 153,900 | 0 |
| 21-Jun-2022 | 278.00 | 278.00 | 258.00 | 272.00 | 293,100 | 0 |
| 20-Jun-2022 | 258.00 | 272.00 | 254.00 | 272.00 | 670,200 | 0 |
| 17-Jun-2022 | 246.00 | 260.00 | 244.00 | 258.00 | 114,500 | 0 |
| 16-Jun-2022 | 250.00 | 260.00 | 246.00 | 260.00 | 178,700 | 0 |
| 15-Jun-2022 | 248.00 | 248.00 | 244.00 | 246.00 | 106,100 | 0 |
| 14-Jun-2022 | 248.00 | 254.00 | 248.00 | 248.00 | 106,000 | 0 |
| 13-Jun-2022 | 260.00 | 260.00 | 248.00 | 248.00 | 173,200 | 0 |
| 10-Jun-2022 | 256.00 | 260.00 | 252.00 | 258.00 | 41,700 | 0 |
| 09-Jun-2022 | 260.00 | 260.00 | 254.00 | 254.00 | 66,800 | 0 |
| 08-Jun-2022 | 254.00 | 260.00 | 254.00 | 256.00 | 89,100 | 0 |
| 07-Jun-2022 | 256.00 | 260.00 | 248.00 | 252.00 | 113,600 | 0 |
| 06-Jun-2022 | 256.00 | 264.00 | 256.00 | 256.00 | 125,000 | 0 |
| 03-Jun-2022 | 262.00 | 262.00 | 254.00 | 254.00 | 118,900 | 0 |
| 02-Jun-2022 | 268.00 | 270.00 | 256.00 | 262.00 | 81,600 | 0 |
| 31-May-2022 | 250.00 | 268.00 | 250.00 | 268.00 | 162,100 | 0 |
| 30-May-2022 | 262.00 | 264.00 | 250.00 | 250.00 | 444,800 | 0 |
| 27-May-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 75,900 | 0 |
| 25-May-2022 | 258.00 | 262.00 | 256.00 | 256.00 | 80,000 | 0 |
| 24-May-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 59,900 | 0 |
| 23-May-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 74,900 | 0 |
| 20-May-2022 | 264.00 | 264.00 | 264.00 | 264.00 | 41,900 | 0 |
| 19-May-2022 | 260.00 | 266.00 | 260.00 | 264.00 | 76,300 | 0 |
| 18-May-2022 | 258.00 | 264.00 | 258.00 | 264.00 | 25,600 | 0 |
| 17-May-2022 | 264.00 | 264.00 | 260.00 | 260.00 | 24,600 | 0 |
| 13-May-2022 | 260.00 | 266.00 | 260.00 | 264.00 | 98,300 | 0 |
| 12-May-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 48,800 | 0 |
| 11-May-2022 | 260.00 | 270.00 | 260.00 | 262.00 | 320,600 | 0 |
| 10-May-2022 | 260.00 | 262.00 | 254.00 | 262.00 | 129,500 | 0 |
| 09-May-2022 | 272.00 | 272.00 | 254.00 | 262.00 | 74,700 | 0 |
| 28-Apr-2022 | 262.00 | 272.00 | 262.00 | 272.00 | 116,200 | 0 |
| 27-Apr-2022 | 254.00 | 272.00 | 244.00 | 272.00 | 78,200 | 0 |
| 26-Apr-2022 | 250.00 | 260.00 | 250.00 | 254.00 | 14,100 | 0 |
| 25-Apr-2022 | 256.00 | 258.00 | 256.00 | 258.00 | 13,800 | 0 |
| 22-Apr-2022 | 250.00 | 268.00 | 250.00 | 256.00 | 12,100 | 0 |
| 21-Apr-2022 | 256.00 | 256.00 | 248.00 | 250.00 | 12,600 | 0 |
| 20-Apr-2022 | 258.00 | 268.00 | 248.00 | 256.00 | 324,800 | 0 |
| 19-Apr-2022 | 250.00 | 260.00 | 250.00 | 258.00 | 13,200 | 0 |
| 18-Apr-2022 | 250.00 | 256.00 | 236.00 | 250.00 | 35,300 | 0 |
| 14-Apr-2022 | 248.00 | 258.00 | 244.00 | 250.00 | 22,700 | 0 |
| 13-Apr-2022 | 252.00 | 266.00 | 252.00 | 260.00 | 11,400 | 0 |
| 12-Apr-2022 | 254.00 | 258.00 | 254.00 | 258.00 | 3,100 | 0 |
| 11-Apr-2022 | 260.00 | 262.00 | 250.00 | 260.00 | 25,300 | 0 |
| 08-Apr-2022 | 258.00 | 260.00 | 258.00 | 260.00 | 10,700 | 0 |
| 07-Apr-2022 | 264.00 | 264.00 | 256.00 | 258.00 | 55,400 | 0 |
| 06-Apr-2022 | 258.00 | 266.00 | 252.00 | 266.00 | 26,600 | 0 |
| 05-Apr-2022 | 260.00 | 264.00 | 252.00 | 264.00 | 10,700 | 0 |
| 04-Apr-2022 | 264.00 | 268.00 | 256.00 | 264.00 | 98,200 | 0 |
| 01-Apr-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 22,900 | 0 |
| 31-Mar-2022 | 256.00 | 268.00 | 256.00 | 268.00 | 103,900 | 0 |
| 30-Mar-2022 | 270.00 | 270.00 | 252.00 | 270.00 | 185,400 | 0 |
| 29-Mar-2022 | 254.00 | 270.00 | 240.00 | 270.00 | 203,700 | 0 |
| 28-Mar-2022 | 256.00 | 258.00 | 256.00 | 256.00 | 21,900 | 0 |
| 25-Mar-2022 | 256.00 | 256.00 | 254.00 | 254.00 | 5,300 | 0 |
| 24-Mar-2022 | 254.00 | 260.00 | 250.00 | 256.00 | 30,400 | 0 |
| 23-Mar-2022 | 254.00 | 256.00 | 252.00 | 256.00 | 6,500 | 0 |
| 22-Mar-2022 | 260.00 | 260.00 | 242.00 | 254.00 | 134,300 | 0 |
| 21-Mar-2022 | 256.00 | 260.00 | 256.00 | 260.00 | 4,600 | 0 |
| 18-Mar-2022 | 256.00 | 260.00 | 256.00 | 260.00 | 3,400 | 0 |
| 17-Mar-2022 | 260.00 | 262.00 | 242.00 | 256.00 | 253,400 | 0 |
| 16-Mar-2022 | 258.00 | 262.00 | 256.00 | 260.00 | 50,700 | 0 |
| 15-Mar-2022 | 258.00 | 260.00 | 256.00 | 258.00 | 75,600 | 0 |
| 14-Mar-2022 | 260.00 | 266.00 | 256.00 | 258.00 | 56,800 | 0 |
| 11-Mar-2022 | 262.00 | 262.00 | 258.00 | 260.00 | 17,400 | 0 |
| 10-Mar-2022 | 266.00 | 266.00 | 256.00 | 262.00 | 27,200 | 0 |