| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 173.00 | 176.00 | 173.00 | 174.00 | 578,800 | 0 |
| 10-Aug-2022 | 173.00 | 176.00 | 173.00 | 173.00 | 143,600 | 0 |
| 09-Aug-2022 | 174.00 | 176.00 | 173.00 | 173.00 | 407,200 | 0 |
| 08-Aug-2022 | 175.00 | 175.00 | 173.00 | 174.00 | 540,700 | 0 |
| 05-Aug-2022 | 175.00 | 176.00 | 174.00 | 175.00 | 509,900 | 0 |
| 04-Aug-2022 | 175.00 | 176.00 | 172.00 | 174.00 | 1,190,800 | 0 |
| 03-Aug-2022 | 174.00 | 175.00 | 170.00 | 174.00 | 876,400 | 0 |
| 02-Aug-2022 | 173.00 | 176.00 | 173.00 | 173.00 | 365,900 | 0 |
| 01-Aug-2022 | 174.00 | 176.00 | 173.00 | 173.00 | 734,700 | 0 |
| 29-Jul-2022 | 174.00 | 177.00 | 174.00 | 174.00 | 1,997,700 | 0 |
| 28-Jul-2022 | 173.00 | 188.00 | 173.00 | 174.00 | 35,699,700 | 0 |
| 27-Jul-2022 | 173.00 | 175.00 | 172.00 | 174.00 | 1,118,000 | 0 |
| 26-Jul-2022 | 174.00 | 174.00 | 172.00 | 173.00 | 509,700 | 0 |
| 25-Jul-2022 | 175.00 | 177.00 | 173.00 | 174.00 | 1,689,900 | 0 |
| 22-Jul-2022 | 175.00 | 177.00 | 174.00 | 175.00 | 684,200 | 0 |
| 21-Jul-2022 | 177.00 | 179.00 | 174.00 | 175.00 | 464,200 | 0 |
| 20-Jul-2022 | 175.00 | 177.00 | 174.00 | 176.00 | 1,274,600 | 0 |
| 19-Jul-2022 | 176.00 | 178.00 | 173.00 | 174.00 | 2,046,400 | 0 |
| 18-Jul-2022 | 174.00 | 196.00 | 172.00 | 176.00 | 52,502,500 | 0 |
| 15-Jul-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 650,500 | 0 |
| 14-Jul-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 784,500 | 0 |
| 13-Jul-2022 | 171.00 | 177.00 | 167.00 | 172.00 | 3,731,600 | 0 |
| 12-Jul-2022 | 170.00 | 171.00 | 167.00 | 170.00 | 321,200 | 0 |
| 11-Jul-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 248,600 | 0 |
| 08-Jul-2022 | 170.00 | 174.00 | 168.00 | 170.00 | 404,900 | 0 |
| 07-Jul-2022 | 167.00 | 174.00 | 167.00 | 170.00 | 178,900 | 0 |
| 06-Jul-2022 | 170.00 | 170.00 | 167.00 | 167.00 | 27,900 | 0 |
| 05-Jul-2022 | 166.00 | 173.00 | 166.00 | 171.00 | 450,600 | 0 |
| 04-Jul-2022 | 170.00 | 172.00 | 161.00 | 165.00 | 417,500 | 0 |
| 01-Jul-2022 | 174.00 | 175.00 | 170.00 | 170.00 | 378,700 | 0 |
| 30-Jun-2022 | 175.00 | 175.00 | 170.00 | 174.00 | 277,100 | 0 |
| 29-Jun-2022 | 176.00 | 176.00 | 172.00 | 175.00 | 137,400 | 0 |
| 28-Jun-2022 | 170.00 | 176.00 | 170.00 | 176.00 | 202,100 | 0 |
| 27-Jun-2022 | 177.00 | 178.00 | 176.00 | 176.00 | 305,800 | 0 |
| 24-Jun-2022 | 173.00 | 177.00 | 173.00 | 177.00 | 204,200 | 0 |
| 23-Jun-2022 | 174.00 | 174.00 | 171.00 | 173.00 | 85,600 | 0 |
| 22-Jun-2022 | 175.00 | 177.00 | 173.00 | 174.00 | 59,600 | 0 |
| 21-Jun-2022 | 172.00 | 176.00 | 171.00 | 175.00 | 166,600 | 0 |
| 20-Jun-2022 | 174.00 | 177.00 | 169.00 | 172.00 | 2,535,900 | 0 |
| 17-Jun-2022 | 175.00 | 176.00 | 174.00 | 174.00 | 729,400 | 0 |
| 16-Jun-2022 | 177.00 | 180.00 | 176.00 | 177.00 | 355,600 | 0 |
| 15-Jun-2022 | 178.00 | 179.00 | 172.00 | 177.00 | 912,100 | 0 |
| 14-Jun-2022 | 187.00 | 187.00 | 176.00 | 178.00 | 798,700 | 0 |
| 13-Jun-2022 | 184.00 | 188.00 | 176.00 | 180.00 | 1,807,700 | 0 |
| 10-Jun-2022 | 181.00 | 190.00 | 180.00 | 183.00 | 4,573,300 | 0 |
| 09-Jun-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 418,100 | 0 |
| 08-Jun-2022 | 181.00 | 183.00 | 181.00 | 182.00 | 633,800 | 0 |
| 07-Jun-2022 | 181.00 | 181.00 | 179.00 | 181.00 | 770,000 | 0 |
| 06-Jun-2022 | 183.00 | 183.00 | 179.00 | 180.00 | 662,000 | 0 |
| 03-Jun-2022 | 184.00 | 186.00 | 182.00 | 182.00 | 1,393,000 | 0 |
| 02-Jun-2022 | 181.00 | 184.00 | 180.00 | 182.00 | 412,300 | 0 |
| 31-May-2022 | 184.00 | 186.00 | 180.00 | 181.00 | 789,300 | 0 |
| 30-May-2022 | 182.00 | 185.00 | 180.00 | 184.00 | 976,000 | 0 |
| 27-May-2022 | 180.00 | 185.00 | 180.00 | 181.00 | 1,176,600 | 0 |
| 25-May-2022 | 179.00 | 182.00 | 178.00 | 179.00 | 699,500 | 0 |
| 24-May-2022 | 180.00 | 190.00 | 176.00 | 179.00 | 1,460,900 | 0 |
| 23-May-2022 | 187.00 | 189.00 | 178.00 | 180.00 | 1,486,500 | 0 |
| 20-May-2022 | 167.00 | 194.00 | 167.00 | 187.00 | 10,631,600 | 0 |
| 19-May-2022 | 167.00 | 168.00 | 165.00 | 167.00 | 157,600 | 0 |
| 18-May-2022 | 162.00 | 172.00 | 161.00 | 167.00 | 1,098,700 | 0 |
| 17-May-2022 | 164.00 | 164.00 | 160.00 | 162.00 | 874,000 | 0 |
| 13-May-2022 | 163.00 | 166.00 | 161.00 | 164.00 | 383,700 | 0 |
| 12-May-2022 | 171.00 | 172.00 | 160.00 | 163.00 | 1,619,800 | 0 |
| 11-May-2022 | 171.00 | 175.00 | 165.00 | 171.00 | 912,700 | 0 |
| 10-May-2022 | 171.00 | 171.00 | 167.00 | 171.00 | 558,500 | 0 |
| 09-May-2022 | 179.00 | 179.00 | 169.00 | 172.00 | 1,306,500 | 0 |
| 28-Apr-2022 | 179.00 | 180.00 | 177.00 | 179.00 | 908,900 | 0 |
| 27-Apr-2022 | 177.00 | 181.00 | 177.00 | 179.00 | 314,900 | 0 |
| 26-Apr-2022 | 178.00 | 182.00 | 167.00 | 177.00 | 1,595,900 | 0 |
| 25-Apr-2022 | 181.00 | 181.00 | 178.00 | 179.00 | 393,400 | 0 |
| 22-Apr-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 412,900 | 0 |
| 21-Apr-2022 | 183.00 | 185.00 | 180.00 | 182.00 | 942,200 | 0 |
| 20-Apr-2022 | 182.00 | 183.00 | 182.00 | 182.00 | 160,000 | 0 |
| 19-Apr-2022 | 183.00 | 184.00 | 182.00 | 182.00 | 243,300 | 0 |
| 18-Apr-2022 | 183.00 | 184.00 | 181.00 | 183.00 | 180,200 | 0 |
| 14-Apr-2022 | 183.00 | 183.00 | 181.00 | 183.00 | 196,300 | 0 |
| 13-Apr-2022 | 185.00 | 186.00 | 182.00 | 183.00 | 1,017,900 | 0 |
| 12-Apr-2022 | 182.00 | 186.00 | 180.00 | 185.00 | 426,000 | 0 |
| 11-Apr-2022 | 186.00 | 188.00 | 182.00 | 182.00 | 668,800 | 0 |
| 08-Apr-2022 | 185.00 | 188.00 | 184.00 | 186.00 | 941,100 | 0 |
| 07-Apr-2022 | 185.00 | 186.00 | 185.00 | 185.00 | 944,000 | 0 |
| 06-Apr-2022 | 185.00 | 190.00 | 183.00 | 185.00 | 2,172,400 | 0 |
| 05-Apr-2022 | 184.00 | 185.00 | 182.00 | 185.00 | 314,900 | 0 |
| 04-Apr-2022 | 184.00 | 185.00 | 182.00 | 184.00 | 153,100 | 0 |
| 01-Apr-2022 | 183.00 | 184.00 | 181.00 | 184.00 | 143,500 | 0 |
| 31-Mar-2022 | 181.00 | 184.00 | 181.00 | 184.00 | 171,800 | 0 |
| 30-Mar-2022 | 182.00 | 184.00 | 181.00 | 181.00 | 1,054,700 | 0 |
| 29-Mar-2022 | 184.00 | 185.00 | 183.00 | 183.00 | 1,017,200 | 0 |
| 28-Mar-2022 | 181.00 | 184.00 | 181.00 | 184.00 | 719,200 | 0 |
| 25-Mar-2022 | 181.00 | 184.00 | 181.00 | 181.00 | 828,000 | 0 |
| 24-Mar-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 188,000 | 0 |
| 23-Mar-2022 | 184.00 | 184.00 | 181.00 | 182.00 | 101,100 | 0 |
| 22-Mar-2022 | 182.00 | 184.00 | 180.00 | 182.00 | 299,000 | 0 |
| 21-Mar-2022 | 185.00 | 185.00 | 180.00 | 182.00 | 980,400 | 0 |
| 18-Mar-2022 | 187.00 | 189.00 | 184.00 | 185.00 | 847,400 | 0 |
| 17-Mar-2022 | 182.00 | 189.00 | 182.00 | 186.00 | 5,504,300 | 0 |
| 16-Mar-2022 | 181.00 | 185.00 | 181.00 | 182.00 | 1,620,900 | 0 |
| 15-Mar-2022 | 184.00 | 186.00 | 180.00 | 181.00 | 539,700 | 0 |
| 14-Mar-2022 | 183.00 | 186.00 | 182.00 | 184.00 | 815,200 | 0 |
| 11-Mar-2022 | 184.00 | 187.00 | 181.00 | 183.00 | 528,900 | 0 |