| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 187.00 | 188.00 | 178.00 | 183.00 | 55,400 | 0 |
| 09-Aug-2022 | 177.00 | 188.00 | 175.00 | 186.00 | 164,700 | 0 |
| 08-Aug-2022 | 177.00 | 183.00 | 175.00 | 178.00 | 49,400 | 0 |
| 05-Aug-2022 | 183.00 | 186.00 | 164.00 | 183.00 | 455,300 | 0 |
| 04-Aug-2022 | 172.00 | 189.00 | 172.00 | 182.00 | 751,500 | 0 |
| 03-Aug-2022 | 174.00 | 175.00 | 166.00 | 172.00 | 198,200 | 0 |
| 02-Aug-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 153,500 | 0 |
| 01-Aug-2022 | 189.00 | 189.00 | 175.00 | 179.00 | 188,600 | 0 |
| 29-Jul-2022 | 187.00 | 196.00 | 185.00 | 190.00 | 337,000 | 0 |
| 28-Jul-2022 | 214.00 | 214.00 | 181.00 | 185.00 | 2,112,400 | 0 |
| 27-Jul-2022 | 179.00 | 196.00 | 179.00 | 196.00 | 1,136,100 | 0 |
| 26-Jul-2022 | 169.00 | 181.00 | 165.00 | 179.00 | 979,000 | 0 |
| 25-Jul-2022 | 167.00 | 171.00 | 165.00 | 169.00 | 61,600 | 0 |
| 22-Jul-2022 | 171.00 | 176.00 | 165.00 | 168.00 | 285,100 | 0 |
| 21-Jul-2022 | 168.00 | 175.00 | 166.00 | 170.00 | 74,600 | 0 |
| 20-Jul-2022 | 165.00 | 176.00 | 165.00 | 169.00 | 275,400 | 0 |
| 19-Jul-2022 | 165.00 | 174.00 | 164.00 | 165.00 | 264,600 | 0 |
| 18-Jul-2022 | 166.00 | 170.00 | 165.00 | 165.00 | 80,600 | 0 |
| 15-Jul-2022 | 167.00 | 171.00 | 164.00 | 170.00 | 203,100 | 0 |
| 14-Jul-2022 | 172.00 | 172.00 | 166.00 | 170.00 | 101,200 | 0 |
| 13-Jul-2022 | 173.00 | 175.00 | 171.00 | 172.00 | 227,500 | 0 |
| 12-Jul-2022 | 177.00 | 177.00 | 172.00 | 174.00 | 277,200 | 0 |
| 11-Jul-2022 | 177.00 | 179.00 | 175.00 | 177.00 | 89,400 | 0 |
| 08-Jul-2022 | 174.00 | 183.00 | 170.00 | 176.00 | 264,200 | 0 |
| 07-Jul-2022 | 192.00 | 192.00 | 173.00 | 173.00 | 569,200 | 0 |
| 06-Jul-2022 | 177.00 | 193.00 | 177.00 | 192.00 | 239,600 | 0 |
| 05-Jul-2022 | 189.00 | 189.00 | 173.00 | 176.00 | 198,600 | 0 |
| 04-Jul-2022 | 200.00 | 200.00 | 183.00 | 189.00 | 181,400 | 0 |
| 01-Jul-2022 | 202.00 | 204.00 | 188.00 | 192.00 | 340,500 | 0 |
| 30-Jun-2022 | 202.00 | 202.00 | 199.00 | 202.00 | 186,600 | 0 |
| 29-Jun-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 387,400 | 0 |
| 28-Jun-2022 | 214.00 | 224.00 | 208.00 | 208.00 | 229,800 | 0 |
| 27-Jun-2022 | 220.00 | 224.00 | 212.00 | 214.00 | 152,800 | 0 |
| 24-Jun-2022 | 216.00 | 220.00 | 210.00 | 220.00 | 140,900 | 0 |
| 23-Jun-2022 | 218.00 | 224.00 | 216.00 | 216.00 | 265,900 | 0 |
| 22-Jun-2022 | 218.00 | 224.00 | 218.00 | 218.00 | 324,600 | 0 |
| 21-Jun-2022 | 206.00 | 220.00 | 206.00 | 218.00 | 224,200 | 0 |
| 20-Jun-2022 | 204.00 | 214.00 | 200.00 | 206.00 | 126,700 | 0 |
| 17-Jun-2022 | 214.00 | 214.00 | 199.00 | 199.00 | 560,700 | 0 |
| 16-Jun-2022 | 218.00 | 222.00 | 214.00 | 214.00 | 256,900 | 0 |
| 15-Jun-2022 | 222.00 | 228.00 | 208.00 | 218.00 | 366,700 | 0 |
| 14-Jun-2022 | 230.00 | 232.00 | 222.00 | 222.00 | 204,500 | 0 |
| 13-Jun-2022 | 230.00 | 230.00 | 220.00 | 230.00 | 558,800 | 0 |
| 10-Jun-2022 | 222.00 | 230.00 | 220.00 | 230.00 | 245,100 | 0 |
| 09-Jun-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 108,400 | 0 |
| 08-Jun-2022 | 226.00 | 228.00 | 218.00 | 226.00 | 260,300 | 0 |
| 07-Jun-2022 | 226.00 | 236.00 | 220.00 | 226.00 | 649,700 | 0 |
| 06-Jun-2022 | 230.00 | 238.00 | 226.00 | 226.00 | 395,700 | 0 |
| 03-Jun-2022 | 230.00 | 238.00 | 224.00 | 230.00 | 328,500 | 0 |
| 02-Jun-2022 | 240.00 | 240.00 | 222.00 | 230.00 | 495,000 | 0 |
| 31-May-2022 | 242.00 | 242.00 | 230.00 | 240.00 | 299,300 | 0 |
| 30-May-2022 | 236.00 | 242.00 | 226.00 | 230.00 | 511,200 | 0 |
| 27-May-2022 | 240.00 | 246.00 | 236.00 | 236.00 | 338,000 | 0 |
| 25-May-2022 | 242.00 | 248.00 | 234.00 | 240.00 | 355,800 | 0 |
| 24-May-2022 | 240.00 | 246.00 | 236.00 | 242.00 | 437,700 | 0 |
| 23-May-2022 | 234.00 | 250.00 | 232.00 | 238.00 | 800,600 | 0 |
| 20-May-2022 | 232.00 | 234.00 | 224.00 | 234.00 | 713,600 | 0 |
| 19-May-2022 | 232.00 | 234.00 | 224.00 | 226.00 | 291,500 | 0 |
| 18-May-2022 | 220.00 | 240.00 | 220.00 | 232.00 | 703,200 | 0 |
| 17-May-2022 | 218.00 | 220.00 | 210.00 | 220.00 | 188,600 | 0 |
| 13-May-2022 | 228.00 | 228.00 | 218.00 | 218.00 | 273,100 | 0 |
| 12-May-2022 | 236.00 | 238.00 | 226.00 | 228.00 | 152,500 | 0 |
| 11-May-2022 | 228.00 | 240.00 | 226.00 | 236.00 | 223,100 | 0 |
| 10-May-2022 | 230.00 | 230.00 | 218.00 | 228.00 | 323,500 | 0 |
| 09-May-2022 | 250.00 | 250.00 | 230.00 | 230.00 | 468,600 | 0 |
| 28-Apr-2022 | 242.00 | 252.00 | 242.00 | 250.00 | 730,400 | 0 |
| 27-Apr-2022 | 246.00 | 248.00 | 236.00 | 242.00 | 666,100 | 0 |
| 26-Apr-2022 | 236.00 | 250.00 | 236.00 | 246.00 | 1,502,500 | 0 |
| 25-Apr-2022 | 256.00 | 258.00 | 236.00 | 236.00 | 1,167,800 | 0 |
| 22-Apr-2022 | 282.00 | 284.00 | 256.00 | 256.00 | 2,367,300 | 0 |
| 21-Apr-2022 | 286.00 | 298.00 | 248.00 | 284.00 | 9,416,200 | 0 |
| 20-Apr-2022 | 260.00 | 274.00 | 252.00 | 274.00 | 4,751,600 | 0 |
| 19-Apr-2022 | 228.00 | 250.00 | 228.00 | 250.00 | 11,807,900 | 0 |
| 18-Apr-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 1,664,700 | 0 |
| 14-Apr-2022 | 236.00 | 244.00 | 218.00 | 224.00 | 4,279,800 | 0 |
| 13-Apr-2022 | 220.00 | 234.00 | 214.00 | 234.00 | 5,121,000 | 0 |
| 12-Apr-2022 | 210.00 | 220.00 | 193.00 | 218.00 | 1,575,200 | 0 |
| 11-Apr-2022 | 199.00 | 212.00 | 198.00 | 210.00 | 826,500 | 0 |
| 08-Apr-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 622,800 | 0 |
| 07-Apr-2022 | 212.00 | 216.00 | 198.00 | 202.00 | 275,700 | 0 |
| 06-Apr-2022 | 214.00 | 220.00 | 206.00 | 210.00 | 577,700 | 0 |
| 05-Apr-2022 | 224.00 | 224.00 | 193.00 | 212.00 | 2,678,300 | 0 |
| 04-Apr-2022 | 193.00 | 208.00 | 190.00 | 208.00 | 1,943,900 | 0 |
| 01-Apr-2022 | 198.00 | 202.00 | 189.00 | 190.00 | 797,600 | 0 |
| 31-Mar-2022 | 230.00 | 230.00 | 191.00 | 198.00 | 4,967,700 | 0 |
| 30-Mar-2022 | 181.00 | 210.00 | 172.00 | 210.00 | 2,649,000 | 0 |
| 29-Mar-2022 | 204.00 | 204.00 | 191.00 | 191.00 | 988,500 | 0 |
| 28-Mar-2022 | 256.00 | 256.00 | 212.00 | 212.00 | 1,860,100 | 0 |
| 25-Mar-2022 | 234.00 | 234.00 | 234.00 | 234.00 | 690,900 | 0 |
| 24-Mar-2022 | 210.00 | 214.00 | 210.00 | 214.00 | 502,100 | 0 |
| 23-Mar-2022 | 185.00 | 196.00 | 185.00 | 196.00 | 651,500 | 0 |
| 22-Mar-2022 | 170.00 | 179.00 | 170.00 | 179.00 | 2,457,200 | 0 |
| 21-Mar-2022 | 157.00 | 163.00 | 153.00 | 163.00 | 3,835,700 | 0 |
| 18-Mar-2022 | 140.00 | 149.00 | 138.00 | 149.00 | 2,590,500 | 0 |
| 17-Mar-2022 | 135.00 | 140.00 | 135.00 | 136.00 | 249,200 | 0 |
| 16-Mar-2022 | 138.00 | 139.00 | 134.00 | 135.00 | 375,400 | 0 |
| 15-Mar-2022 | 138.00 | 140.00 | 134.00 | 137.00 | 248,200 | 0 |
| 14-Mar-2022 | 138.00 | 141.00 | 131.00 | 138.00 | 751,200 | 0 |
| 11-Mar-2022 | 145.00 | 145.00 | 132.00 | 138.00 | 1,216,100 | 0 |
| 10-Mar-2022 | 136.00 | 149.00 | 136.00 | 145.00 | 1,511,700 | 0 |