| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 121.00 | 137.00 | 121.00 | 132.00 | 255,000 | 0 |
| 09-Aug-2022 | 136.00 | 136.00 | 125.00 | 127.00 | 87,200 | 0 |
| 08-Aug-2022 | 135.00 | 135.00 | 129.00 | 131.00 | 75,200 | 0 |
| 05-Aug-2022 | 134.00 | 141.00 | 127.00 | 128.00 | 64,800 | 0 |
| 04-Aug-2022 | 135.00 | 135.00 | 128.00 | 133.00 | 207,000 | 0 |
| 03-Aug-2022 | 127.00 | 129.00 | 123.00 | 125.00 | 150,000 | 0 |
| 02-Aug-2022 | 134.00 | 139.00 | 119.00 | 121.00 | 172,600 | 0 |
| 01-Aug-2022 | 140.00 | 145.00 | 130.00 | 130.00 | 255,200 | 0 |
| 29-Jul-2022 | 168.00 | 168.00 | 139.00 | 144.00 | 242,100 | 0 |
| 28-Jul-2022 | 141.00 | 154.00 | 140.00 | 154.00 | 427,700 | 0 |
| 27-Jul-2022 | 128.00 | 140.00 | 128.00 | 140.00 | 309,100 | 0 |
| 26-Jul-2022 | 113.00 | 128.00 | 111.00 | 128.00 | 207,200 | 0 |
| 25-Jul-2022 | 119.00 | 123.00 | 108.00 | 117.00 | 55,300 | 0 |
| 22-Jul-2022 | 120.00 | 129.00 | 118.00 | 119.00 | 448,400 | 0 |
| 21-Jul-2022 | 108.00 | 118.00 | 106.00 | 118.00 | 291,600 | 0 |
| 20-Jul-2022 | 101.00 | 108.00 | 95.00 | 108.00 | 391,500 | 0 |
| 19-Jul-2022 | 110.00 | 110.00 | 99.00 | 99.00 | 681,300 | 0 |
| 18-Jul-2022 | 112.00 | 115.00 | 108.00 | 109.00 | 223,400 | 0 |
| 15-Jul-2022 | 122.00 | 128.00 | 116.00 | 119.00 | 24,000 | 0 |
| 14-Jul-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 12,000 | 0 |
| 13-Jul-2022 | 130.00 | 130.00 | 124.00 | 124.00 | 27,400 | 0 |
| 12-Jul-2022 | 141.00 | 141.00 | 121.00 | 131.00 | 88,200 | 0 |
| 11-Jul-2022 | 147.00 | 147.00 | 126.00 | 131.00 | 43,400 | 0 |
| 08-Jul-2022 | 145.00 | 149.00 | 138.00 | 140.00 | 75,800 | 0 |
| 07-Jul-2022 | 155.00 | 155.00 | 138.00 | 145.00 | 58,200 | 0 |
| 06-Jul-2022 | 147.00 | 152.00 | 147.00 | 152.00 | 141,700 | 0 |
| 05-Jul-2022 | 154.00 | 168.00 | 138.00 | 139.00 | 135,800 | 0 |
| 04-Jul-2022 | 165.00 | 165.00 | 150.00 | 153.00 | 10,400 | 0 |
| 01-Jul-2022 | 168.00 | 168.00 | 160.00 | 165.00 | 16,100 | 0 |
| 30-Jun-2022 | 163.00 | 171.00 | 159.00 | 168.00 | 37,700 | 0 |
| 29-Jun-2022 | 170.00 | 170.00 | 165.00 | 168.00 | 18,600 | 0 |
| 28-Jun-2022 | 176.00 | 179.00 | 161.00 | 170.00 | 80,400 | 0 |
| 27-Jun-2022 | 170.00 | 175.00 | 170.00 | 175.00 | 61,500 | 0 |
| 24-Jun-2022 | 174.00 | 180.00 | 171.00 | 180.00 | 33,400 | 0 |
| 23-Jun-2022 | 175.00 | 175.00 | 165.00 | 173.00 | 43,000 | 0 |
| 22-Jun-2022 | 177.00 | 179.00 | 176.00 | 179.00 | 74,800 | 0 |
| 21-Jun-2022 | 171.00 | 180.00 | 171.00 | 180.00 | 8,900 | 0 |
| 20-Jun-2022 | 184.00 | 184.00 | 170.00 | 176.00 | 1,400 | 0 |
| 17-Jun-2022 | 170.00 | 177.00 | 169.00 | 177.00 | 5,100 | 0 |
| 16-Jun-2022 | 161.00 | 177.00 | 161.00 | 177.00 | 103,000 | 0 |
| 15-Jun-2022 | 172.00 | 180.00 | 162.00 | 170.00 | 173,400 | 0 |
| 14-Jun-2022 | 165.00 | 173.00 | 160.00 | 170.00 | 89,400 | 0 |
| 13-Jun-2022 | 173.00 | 179.00 | 155.00 | 165.00 | 94,500 | 0 |
| 10-Jun-2022 | 176.00 | 179.00 | 166.00 | 170.00 | 124,500 | 0 |
| 09-Jun-2022 | 180.00 | 182.00 | 165.00 | 170.00 | 61,300 | 0 |
| 08-Jun-2022 | 195.00 | 195.00 | 176.00 | 176.00 | 193,900 | 0 |
| 07-Jun-2022 | 216.00 | 218.00 | 195.00 | 195.00 | 564,400 | 0 |
| 06-Jun-2022 | 200.00 | 220.00 | 180.00 | 216.00 | 1,571,700 | 0 |
| 03-Jun-2022 | 184.00 | 200.00 | 167.00 | 200.00 | 310,900 | 0 |
| 02-Jun-2022 | 166.00 | 184.00 | 160.00 | 184.00 | 252,900 | 0 |
| 31-May-2022 | 158.00 | 168.00 | 156.00 | 168.00 | 337,100 | 0 |
| 30-May-2022 | 165.00 | 172.00 | 153.00 | 158.00 | 89,400 | 0 |
| 27-May-2022 | 175.00 | 175.00 | 154.00 | 157.00 | 49,300 | 0 |
| 25-May-2022 | 168.00 | 180.00 | 153.00 | 168.00 | 100,500 | 0 |
| 24-May-2022 | 183.00 | 183.00 | 161.00 | 169.00 | 24,200 | 0 |
| 23-May-2022 | 179.00 | 187.00 | 166.00 | 178.00 | 21,500 | 0 |
| 20-May-2022 | 170.00 | 184.00 | 159.00 | 170.00 | 26,000 | 0 |
| 19-May-2022 | 170.00 | 170.00 | 145.00 | 170.00 | 53,100 | 0 |
| 18-May-2022 | 157.00 | 172.00 | 149.00 | 160.00 | 68,800 | 0 |
| 17-May-2022 | 144.00 | 158.00 | 144.00 | 157.00 | 93,400 | 0 |
| 13-May-2022 | 143.00 | 166.00 | 140.00 | 144.00 | 105,400 | 0 |
| 12-May-2022 | 157.00 | 157.00 | 142.00 | 152.00 | 29,100 | 0 |
| 11-May-2022 | 146.00 | 157.00 | 146.00 | 148.00 | 44,700 | 0 |
| 10-May-2022 | 164.00 | 164.00 | 151.00 | 160.00 | 13,600 | 0 |
| 09-May-2022 | 172.00 | 172.00 | 156.00 | 164.00 | 12,700 | 0 |
| 28-Apr-2022 | 166.00 | 180.00 | 158.00 | 159.00 | 78,000 | 0 |
| 27-Apr-2022 | 162.00 | 174.00 | 162.00 | 165.00 | 5,800 | 0 |
| 26-Apr-2022 | 178.00 | 178.00 | 164.00 | 171.00 | 18,200 | 0 |
| 25-Apr-2022 | 165.00 | 180.00 | 150.00 | 169.00 | 51,000 | 0 |
| 22-Apr-2022 | 178.00 | 180.00 | 164.00 | 164.00 | 88,400 | 0 |
| 21-Apr-2022 | 180.00 | 180.00 | 180.00 | 180.00 | 1,100 | 0 |
| 20-Apr-2022 | 182.00 | 182.00 | 180.00 | 180.00 | 10,400 | 0 |
| 19-Apr-2022 | 183.00 | 184.00 | 178.00 | 179.00 | 6,100 | 0 |
| 18-Apr-2022 | 180.00 | 184.00 | 173.00 | 184.00 | 23,200 | 0 |
| 14-Apr-2022 | 185.00 | 185.00 | 180.00 | 180.00 | 17,000 | 0 |
| 13-Apr-2022 | 181.00 | 185.00 | 180.00 | 185.00 | 3,000 | 0 |
| 12-Apr-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 9,700 | 0 |
| 11-Apr-2022 | 186.00 | 195.00 | 179.00 | 188.00 | 28,700 | 0 |
| 08-Apr-2022 | 197.00 | 208.00 | 185.00 | 185.00 | 188,500 | 0 |
| 07-Apr-2022 | 186.00 | 198.00 | 181.00 | 197.00 | 252,800 | 0 |
| 06-Apr-2022 | 194.00 | 194.00 | 176.00 | 180.00 | 24,900 | 0 |
| 05-Apr-2022 | 196.00 | 196.00 | 186.00 | 194.00 | 500 | 0 |
| 04-Apr-2022 | 182.00 | 196.00 | 182.00 | 196.00 | 56,800 | 0 |
| 01-Apr-2022 | 181.00 | 199.00 | 175.00 | 199.00 | 24,300 | 0 |
| 31-Mar-2022 | 185.00 | 200.00 | 185.00 | 191.00 | 23,200 | 0 |
| 30-Mar-2022 | 188.00 | 194.00 | 166.00 | 188.00 | 79,200 | 0 |
| 29-Mar-2022 | 189.00 | 189.00 | 180.00 | 180.00 | 22,100 | 0 |
| 28-Mar-2022 | 190.00 | 190.00 | 189.00 | 190.00 | 5,500 | 0 |
| 25-Mar-2022 | 190.00 | 190.00 | 176.00 | 190.00 | 4,300 | 0 |
| 24-Mar-2022 | 181.00 | 198.00 | 181.00 | 190.00 | 36,000 | 0 |
| 23-Mar-2022 | 199.00 | 199.00 | 180.00 | 181.00 | 38,900 | 0 |
| 22-Mar-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 300 | 0 |
| 21-Mar-2022 | 191.00 | 199.00 | 190.00 | 198.00 | 25,300 | 0 |
| 18-Mar-2022 | 181.00 | 192.00 | 175.00 | 192.00 | 29,800 | 0 |
| 17-Mar-2022 | 192.00 | 192.00 | 177.00 | 188.00 | 30,700 | 0 |
| 16-Mar-2022 | 189.00 | 195.00 | 189.00 | 194.00 | 54,600 | 0 |
| 15-Mar-2022 | 179.00 | 196.00 | 179.00 | 179.00 | 35,900 | 0 |
| 14-Mar-2022 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 11-Mar-2022 | 185.00 | 193.00 | 171.00 | 193.00 | 80,500 | 0 |
| 10-Mar-2022 | 194.00 | 194.00 | 189.00 | 189.00 | 13,100 | 0 |