| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 268.00 | 270.00 | 266.00 | 270.00 | 513,700 | 0 |
| 10-Aug-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 517,400 | 0 |
| 09-Aug-2022 | 270.00 | 274.00 | 266.00 | 268.00 | 650,800 | 0 |
| 08-Aug-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 881,400 | 0 |
| 05-Aug-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 706,100 | 0 |
| 04-Aug-2022 | 264.00 | 270.00 | 264.00 | 268.00 | 349,000 | 0 |
| 03-Aug-2022 | 268.00 | 272.00 | 264.00 | 264.00 | 775,300 | 0 |
| 02-Aug-2022 | 270.00 | 270.00 | 264.00 | 268.00 | 909,200 | 0 |
| 01-Aug-2022 | 278.00 | 280.00 | 270.00 | 270.00 | 2,406,700 | 0 |
| 29-Jul-2022 | 266.00 | 274.00 | 266.00 | 274.00 | 3,332,800 | 0 |
| 28-Jul-2022 | 262.00 | 266.00 | 262.00 | 264.00 | 788,600 | 0 |
| 27-Jul-2022 | 262.00 | 264.00 | 260.00 | 262.00 | 388,100 | 0 |
| 26-Jul-2022 | 264.00 | 264.00 | 262.00 | 262.00 | 282,900 | 0 |
| 25-Jul-2022 | 262.00 | 264.00 | 260.00 | 264.00 | 290,400 | 0 |
| 22-Jul-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 2,172,500 | 0 |
| 21-Jul-2022 | 264.00 | 266.00 | 260.00 | 262.00 | 820,200 | 0 |
| 20-Jul-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 1,472,400 | 0 |
| 19-Jul-2022 | 260.00 | 262.00 | 260.00 | 262.00 | 366,900 | 0 |
| 18-Jul-2022 | 260.00 | 262.00 | 258.00 | 260.00 | 292,000 | 0 |
| 15-Jul-2022 | 260.00 | 262.00 | 258.00 | 260.00 | 155,000 | 0 |
| 14-Jul-2022 | 264.00 | 264.00 | 258.00 | 260.00 | 481,000 | 0 |
| 13-Jul-2022 | 264.00 | 264.00 | 260.00 | 264.00 | 361,300 | 0 |
| 12-Jul-2022 | 262.00 | 264.00 | 258.00 | 264.00 | 747,400 | 0 |
| 11-Jul-2022 | 262.00 | 262.00 | 258.00 | 262.00 | 178,600 | 0 |
| 08-Jul-2022 | 260.00 | 264.00 | 260.00 | 262.00 | 98,000 | 0 |
| 07-Jul-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 348,900 | 0 |
| 06-Jul-2022 | 262.00 | 262.00 | 256.00 | 260.00 | 176,800 | 0 |
| 05-Jul-2022 | 258.00 | 264.00 | 256.00 | 262.00 | 480,500 | 0 |
| 04-Jul-2022 | 266.00 | 270.00 | 258.00 | 258.00 | 1,512,500 | 0 |
| 01-Jul-2022 | 270.00 | 272.00 | 264.00 | 266.00 | 1,058,900 | 0 |
| 30-Jun-2022 | 272.00 | 274.00 | 268.00 | 270.00 | 215,200 | 0 |
| 29-Jun-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 123,900 | 0 |
| 28-Jun-2022 | 272.00 | 276.00 | 270.00 | 270.00 | 662,000 | 0 |
| 27-Jun-2022 | 270.00 | 278.00 | 270.00 | 272.00 | 1,086,100 | 0 |
| 24-Jun-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 428,500 | 0 |
| 23-Jun-2022 | 274.00 | 274.00 | 268.00 | 268.00 | 425,200 | 0 |
| 22-Jun-2022 | 272.00 | 274.00 | 272.00 | 272.00 | 1,284,000 | 0 |
| 21-Jun-2022 | 268.00 | 272.00 | 266.00 | 272.00 | 1,134,000 | 0 |
| 20-Jun-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 453,900 | 0 |
| 17-Jun-2022 | 268.00 | 270.00 | 264.00 | 268.00 | 1,483,800 | 0 |
| 16-Jun-2022 | 270.00 | 272.00 | 266.00 | 266.00 | 985,100 | 0 |
| 15-Jun-2022 | 270.00 | 274.00 | 262.00 | 268.00 | 1,354,600 | 0 |
| 14-Jun-2022 | 272.00 | 272.00 | 266.00 | 270.00 | 996,000 | 0 |
| 13-Jun-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 767,800 | 0 |
| 10-Jun-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 853,100 | 0 |
| 09-Jun-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 699,200 | 0 |
| 08-Jun-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 1,115,800 | 0 |
| 07-Jun-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 764,500 | 0 |
| 06-Jun-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 364,600 | 0 |
| 03-Jun-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 648,400 | 0 |
| 02-Jun-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 385,500 | 0 |
| 31-May-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 1,119,800 | 0 |
| 30-May-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 570,900 | 0 |
| 27-May-2022 | 272.00 | 274.00 | 268.00 | 274.00 | 876,400 | 0 |
| 25-May-2022 | 274.00 | 274.00 | 272.00 | 274.00 | 363,400 | 0 |
| 24-May-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 918,000 | 0 |
| 23-May-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 819,300 | 0 |
| 20-May-2022 | 270.00 | 280.00 | 270.00 | 278.00 | 2,201,000 | 0 |
| 19-May-2022 | 274.00 | 274.00 | 266.00 | 270.00 | 817,400 | 0 |
| 18-May-2022 | 272.00 | 276.00 | 266.00 | 274.00 | 523,400 | 0 |
| 17-May-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 427,900 | 0 |
| 13-May-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 790,600 | 0 |
| 12-May-2022 | 276.00 | 276.00 | 270.00 | 270.00 | 1,348,700 | 0 |
| 11-May-2022 | 274.00 | 280.00 | 272.00 | 276.00 | 835,100 | 0 |
| 10-May-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 1,399,000 | 0 |
| 09-May-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 766,300 | 0 |
| 28-Apr-2022 | 282.00 | 284.00 | 278.00 | 282.00 | 1,931,200 | 0 |
| 27-Apr-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 1,148,900 | 0 |
| 26-Apr-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 995,500 | 0 |
| 25-Apr-2022 | 288.00 | 288.00 | 282.00 | 284.00 | 1,064,100 | 0 |
| 22-Apr-2022 | 288.00 | 288.00 | 286.00 | 286.00 | 603,400 | 0 |
| 21-Apr-2022 | 288.00 | 292.00 | 286.00 | 288.00 | 1,474,600 | 0 |
| 20-Apr-2022 | 288.00 | 290.00 | 286.00 | 286.00 | 923,300 | 0 |
| 19-Apr-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 805,100 | 0 |
| 18-Apr-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 1,109,400 | 0 |
| 14-Apr-2022 | 292.00 | 294.00 | 284.00 | 288.00 | 2,876,600 | 0 |
| 13-Apr-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 562,900 | 0 |
| 12-Apr-2022 | 294.00 | 294.00 | 288.00 | 292.00 | 1,402,300 | 0 |
| 11-Apr-2022 | 296.00 | 300.00 | 292.00 | 292.00 | 1,521,800 | 0 |
| 08-Apr-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 804,200 | 0 |
| 07-Apr-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 1,233,800 | 0 |
| 06-Apr-2022 | 298.00 | 300.00 | 296.00 | 296.00 | 1,849,900 | 0 |
| 05-Apr-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 3,419,000 | 0 |
| 04-Apr-2022 | 304.00 | 306.00 | 302.00 | 302.00 | 2,492,600 | 0 |
| 01-Apr-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 2,425,300 | 0 |
| 31-Mar-2022 | 302.00 | 312.00 | 302.00 | 304.00 | 8,511,800 | 0 |
| 30-Mar-2022 | 300.00 | 308.00 | 300.00 | 302.00 | 6,868,500 | 0 |
| 29-Mar-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 915,200 | 0 |
| 28-Mar-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 2,906,500 | 0 |
| 25-Mar-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 1,575,100 | 0 |
| 24-Mar-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 1,269,000 | 0 |
| 23-Mar-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 6,199,800 | 0 |
| 22-Mar-2022 | 300.00 | 300.00 | 298.00 | 300.00 | 1,242,700 | 0 |
| 21-Mar-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 1,085,800 | 0 |
| 18-Mar-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 1,432,600 | 0 |
| 17-Mar-2022 | 300.00 | 304.00 | 300.00 | 302.00 | 2,008,000 | 0 |
| 16-Mar-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 2,317,300 | 0 |
| 15-Mar-2022 | 308.00 | 312.00 | 296.00 | 298.00 | 8,861,700 | 0 |
| 14-Mar-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 1,623,700 | 0 |
| 11-Mar-2022 | 312.00 | 312.00 | 306.00 | 308.00 | 1,119,000 | 0 |