| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 138.00 | 138.00 | 134.00 | 137.00 | 3,685,400 | 0 |
| 09-Aug-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 6,096,600 | 0 |
| 08-Aug-2022 | 138.00 | 138.00 | 135.00 | 137.00 | 2,991,500 | 0 |
| 05-Aug-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 8,349,900 | 0 |
| 04-Aug-2022 | 134.00 | 136.00 | 133.00 | 136.00 | 6,108,700 | 0 |
| 03-Aug-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 5,174,600 | 0 |
| 02-Aug-2022 | 136.00 | 136.00 | 132.00 | 134.00 | 4,258,900 | 0 |
| 01-Aug-2022 | 136.00 | 137.00 | 133.00 | 135.00 | 4,709,600 | 0 |
| 29-Jul-2022 | 133.00 | 135.00 | 133.00 | 135.00 | 6,880,400 | 0 |
| 28-Jul-2022 | 132.00 | 135.00 | 131.00 | 133.00 | 4,945,000 | 0 |
| 27-Jul-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 3,235,800 | 0 |
| 26-Jul-2022 | 134.00 | 135.00 | 132.00 | 132.00 | 3,635,700 | 0 |
| 25-Jul-2022 | 133.00 | 135.00 | 133.00 | 135.00 | 6,187,700 | 0 |
| 22-Jul-2022 | 134.00 | 135.00 | 133.00 | 134.00 | 3,926,300 | 0 |
| 21-Jul-2022 | 137.00 | 137.00 | 134.00 | 134.00 | 3,635,700 | 0 |
| 20-Jul-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 5,043,400 | 0 |
| 19-Jul-2022 | 133.00 | 135.00 | 131.00 | 135.00 | 4,178,100 | 0 |
| 18-Jul-2022 | 136.00 | 136.00 | 131.00 | 132.00 | 7,803,300 | 0 |
| 15-Jul-2022 | 134.00 | 135.00 | 132.00 | 135.00 | 4,203,000 | 0 |
| 14-Jul-2022 | 136.00 | 136.00 | 133.00 | 133.00 | 3,599,100 | 0 |
| 13-Jul-2022 | 135.00 | 135.00 | 132.00 | 135.00 | 4,895,800 | 0 |
| 12-Jul-2022 | 133.00 | 134.00 | 131.00 | 134.00 | 4,657,500 | 0 |
| 11-Jul-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 6,439,100 | 0 |
| 08-Jul-2022 | 134.00 | 134.00 | 131.00 | 133.00 | 3,719,100 | 0 |
| 07-Jul-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 4,367,100 | 0 |
| 06-Jul-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 4,346,200 | 0 |
| 05-Jul-2022 | 133.00 | 135.00 | 132.00 | 135.00 | 6,137,400 | 0 |
| 04-Jul-2022 | 132.00 | 133.00 | 129.00 | 133.00 | 3,515,400 | 0 |
| 01-Jul-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 4,688,300 | 0 |
| 30-Jun-2022 | 136.00 | 136.00 | 128.00 | 130.00 | 4,009,300 | 0 |
| 29-Jun-2022 | 135.00 | 135.00 | 132.00 | 134.00 | 3,677,500 | 0 |
| 28-Jun-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 3,327,500 | 0 |
| 27-Jun-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 6,405,300 | 0 |
| 24-Jun-2022 | 135.00 | 135.00 | 131.00 | 134.00 | 4,971,400 | 0 |
| 23-Jun-2022 | 143.00 | 144.00 | 133.00 | 133.00 | 10,139,700 | 0 |
| 22-Jun-2022 | 145.00 | 145.00 | 140.00 | 143.00 | 8,373,300 | 0 |
| 21-Jun-2022 | 139.00 | 145.00 | 138.00 | 145.00 | 19,518,600 | 0 |
| 20-Jun-2022 | 137.00 | 138.00 | 135.00 | 138.00 | 5,118,700 | 0 |
| 17-Jun-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 3,599,400 | 0 |
| 16-Jun-2022 | 139.00 | 139.00 | 136.00 | 136.00 | 7,230,100 | 0 |
| 15-Jun-2022 | 139.00 | 139.00 | 134.00 | 138.00 | 5,627,100 | 0 |
| 14-Jun-2022 | 136.00 | 138.00 | 135.00 | 138.00 | 3,868,700 | 0 |
| 13-Jun-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 4,430,700 | 0 |
| 10-Jun-2022 | 138.00 | 138.00 | 136.00 | 138.00 | 4,031,200 | 0 |
| 09-Jun-2022 | 137.00 | 138.00 | 134.00 | 137.00 | 5,385,800 | 0 |
| 08-Jun-2022 | 136.00 | 137.00 | 134.00 | 137.00 | 5,881,600 | 0 |
| 07-Jun-2022 | 134.00 | 135.00 | 132.00 | 135.00 | 4,128,300 | 0 |
| 06-Jun-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 6,933,500 | 0 |
| 03-Jun-2022 | 132.00 | 134.00 | 131.00 | 134.00 | 5,249,200 | 0 |
| 02-Jun-2022 | 133.00 | 133.00 | 130.00 | 133.00 | 3,106,900 | 0 |
| 31-May-2022 | 132.00 | 133.00 | 131.00 | 133.00 | 5,078,800 | 0 |
| 30-May-2022 | 134.00 | 134.00 | 131.00 | 131.00 | 2,905,400 | 0 |
| 27-May-2022 | 133.00 | 133.00 | 132.00 | 133.00 | 5,163,900 | 0 |
| 25-May-2022 | 132.00 | 133.00 | 131.00 | 133.00 | 4,155,400 | 0 |
| 24-May-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 5,112,200 | 0 |
| 23-May-2022 | 131.00 | 132.00 | 130.00 | 132.00 | 3,617,500 | 0 |
| 20-May-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 5,122,200 | 0 |
| 19-May-2022 | 133.00 | 133.00 | 129.00 | 132.00 | 3,532,800 | 0 |
| 18-May-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 3,325,100 | 0 |
| 17-May-2022 | 132.00 | 134.00 | 127.00 | 133.00 | 6,670,300 | 0 |
| 13-May-2022 | 130.00 | 133.00 | 130.00 | 133.00 | 5,077,800 | 0 |
| 12-May-2022 | 133.00 | 133.00 | 130.00 | 131.00 | 5,345,800 | 0 |
| 11-May-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 5,054,200 | 0 |
| 10-May-2022 | 132.00 | 133.00 | 131.00 | 131.00 | 3,088,400 | 0 |
| 09-May-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 3,177,800 | 0 |
| 28-Apr-2022 | 134.00 | 135.00 | 132.00 | 135.00 | 4,193,400 | 0 |
| 27-Apr-2022 | 137.00 | 137.00 | 132.00 | 134.00 | 5,113,800 | 0 |
| 26-Apr-2022 | 135.00 | 135.00 | 132.00 | 134.00 | 4,137,900 | 0 |
| 25-Apr-2022 | 133.00 | 135.00 | 131.00 | 135.00 | 8,696,500 | 0 |
| 22-Apr-2022 | 132.00 | 134.00 | 131.00 | 133.00 | 5,192,300 | 0 |
| 21-Apr-2022 | 133.00 | 135.00 | 131.00 | 132.00 | 3,044,900 | 0 |
| 20-Apr-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 4,272,800 | 0 |
| 19-Apr-2022 | 133.00 | 135.00 | 132.00 | 133.00 | 3,515,200 | 0 |
| 18-Apr-2022 | 134.00 | 134.00 | 131.00 | 134.00 | 3,382,600 | 0 |
| 14-Apr-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 7,091,000 | 0 |
| 13-Apr-2022 | 134.00 | 136.00 | 132.00 | 133.00 | 4,741,200 | 0 |
| 12-Apr-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 3,051,000 | 0 |
| 11-Apr-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 3,920,300 | 0 |
| 08-Apr-2022 | 134.00 | 137.00 | 134.00 | 136.00 | 7,044,200 | 0 |
| 07-Apr-2022 | 134.00 | 135.00 | 131.00 | 134.00 | 5,022,800 | 0 |
| 06-Apr-2022 | 135.00 | 137.00 | 132.00 | 134.00 | 4,149,500 | 0 |
| 05-Apr-2022 | 137.00 | 138.00 | 135.00 | 135.00 | 6,870,300 | 0 |
| 04-Apr-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 6,373,000 | 0 |
| 01-Apr-2022 | 136.00 | 137.00 | 133.00 | 135.00 | 3,034,500 | 0 |
| 31-Mar-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 5,922,900 | 0 |
| 30-Mar-2022 | 134.00 | 136.00 | 133.00 | 135.00 | 7,358,600 | 0 |
| 29-Mar-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 4,047,700 | 0 |
| 28-Mar-2022 | 135.00 | 136.00 | 133.00 | 135.00 | 6,788,900 | 0 |
| 25-Mar-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 4,732,800 | 0 |
| 24-Mar-2022 | 134.00 | 135.00 | 131.00 | 135.00 | 5,718,700 | 0 |
| 23-Mar-2022 | 138.00 | 139.00 | 132.00 | 134.00 | 4,753,800 | 0 |
| 22-Mar-2022 | 137.00 | 139.00 | 136.00 | 138.00 | 4,067,500 | 0 |
| 21-Mar-2022 | 136.00 | 139.00 | 135.00 | 137.00 | 7,510,200 | 0 |
| 18-Mar-2022 | 134.00 | 136.00 | 132.00 | 136.00 | 6,266,100 | 0 |
| 17-Mar-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 5,278,000 | 0 |
| 16-Mar-2022 | 132.00 | 135.00 | 132.00 | 135.00 | 6,384,500 | 0 |
| 15-Mar-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 4,886,700 | 0 |
| 14-Mar-2022 | 130.00 | 135.00 | 130.00 | 132.00 | 5,237,200 | 0 |
| 11-Mar-2022 | 134.00 | 136.00 | 131.00 | 133.00 | 5,971,900 | 0 |
| 10-Mar-2022 | 136.00 | 137.00 | 131.00 | 134.00 | 5,539,000 | 0 |