| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 232.00 | 234.00 | 224.00 | 224.00 | 203,211,900 | 0 |
| 09-Aug-2022 | 224.00 | 232.00 | 222.00 | 230.00 | 421,118,300 | 0 |
| 08-Aug-2022 | 228.00 | 228.00 | 222.00 | 224.00 | 113,197,500 | 0 |
| 05-Aug-2022 | 224.00 | 226.00 | 222.00 | 226.00 | 151,482,600 | 0 |
| 04-Aug-2022 | 222.00 | 230.00 | 220.00 | 222.00 | 306,545,500 | 0 |
| 03-Aug-2022 | 222.00 | 226.00 | 220.00 | 220.00 | 222,325,000 | 0 |
| 02-Aug-2022 | 230.00 | 232.00 | 220.00 | 222.00 | 374,604,300 | 0 |
| 01-Aug-2022 | 236.00 | 238.00 | 230.00 | 230.00 | 224,864,600 | 0 |
| 29-Jul-2022 | 234.00 | 242.00 | 232.00 | 234.00 | 335,102,800 | 0 |
| 28-Jul-2022 | 230.00 | 238.00 | 230.00 | 234.00 | 269,715,400 | 0 |
| 27-Jul-2022 | 234.00 | 238.00 | 226.00 | 228.00 | 354,365,600 | 0 |
| 26-Jul-2022 | 244.00 | 246.00 | 232.00 | 234.00 | 590,499,300 | 0 |
| 25-Jul-2022 | 240.00 | 248.00 | 232.00 | 242.00 | 786,873,000 | 0 |
| 22-Jul-2022 | 222.00 | 242.00 | 216.00 | 238.00 | 1,014,240,100 | 0 |
| 21-Jul-2022 | 222.00 | 224.00 | 218.00 | 220.00 | 158,937,500 | 0 |
| 20-Jul-2022 | 222.00 | 226.00 | 220.00 | 222.00 | 262,223,500 | 0 |
| 19-Jul-2022 | 216.00 | 222.00 | 214.00 | 220.00 | 241,265,900 | 0 |
| 18-Jul-2022 | 224.00 | 226.00 | 214.00 | 214.00 | 241,667,700 | 0 |
| 15-Jul-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 168,009,700 | 0 |
| 14-Jul-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 186,305,800 | 0 |
| 13-Jul-2022 | 232.00 | 234.00 | 228.00 | 228.00 | 134,187,200 | 0 |
| 12-Jul-2022 | 228.00 | 238.00 | 226.00 | 232.00 | 359,508,900 | 0 |
| 11-Jul-2022 | 236.00 | 238.00 | 228.00 | 228.00 | 203,706,900 | 0 |
| 08-Jul-2022 | 224.00 | 236.00 | 224.00 | 234.00 | 266,373,400 | 0 |
| 07-Jul-2022 | 226.00 | 228.00 | 222.00 | 224.00 | 118,141,800 | 0 |
| 06-Jul-2022 | 232.00 | 232.00 | 222.00 | 226.00 | 187,517,900 | 0 |
| 05-Jul-2022 | 226.00 | 238.00 | 226.00 | 232.00 | 349,213,800 | 0 |
| 04-Jul-2022 | 236.00 | 240.00 | 220.00 | 226.00 | 579,921,100 | 0 |
| 01-Jul-2022 | 244.00 | 252.00 | 236.00 | 236.00 | 433,290,300 | 0 |
| 30-Jun-2022 | 252.00 | 256.00 | 244.00 | 246.00 | 240,439,100 | 0 |
| 29-Jun-2022 | 256.00 | 260.00 | 248.00 | 252.00 | 321,617,700 | 0 |
| 28-Jun-2022 | 272.00 | 272.00 | 254.00 | 258.00 | 343,192,500 | 0 |
| 27-Jun-2022 | 264.00 | 274.00 | 260.00 | 268.00 | 490,196,500 | 0 |
| 24-Jun-2022 | 260.00 | 266.00 | 256.00 | 260.00 | 254,975,300 | 0 |
| 23-Jun-2022 | 268.00 | 272.00 | 252.00 | 260.00 | 531,566,100 | 0 |
| 22-Jun-2022 | 276.00 | 282.00 | 266.00 | 268.00 | 424,653,100 | 0 |
| 21-Jun-2022 | 288.00 | 288.00 | 270.00 | 274.00 | 409,883,000 | 0 |
| 20-Jun-2022 | 270.00 | 290.00 | 262.00 | 282.00 | 832,256,400 | 0 |
| 17-Jun-2022 | 288.00 | 298.00 | 276.00 | 276.00 | 2,873,416,900 | 0 |
| 16-Jun-2022 | 300.00 | 304.00 | 280.00 | 294.00 | 2,725,056,000 | 0 |
| 15-Jun-2022 | 260.00 | 290.00 | 238.00 | 280.00 | 4,407,775,400 | 0 |
| 14-Jun-2022 | 218.00 | 240.00 | 214.00 | 240.00 | 2,062,016,400 | 0 |
| 13-Jun-2022 | 208.00 | 222.00 | 206.00 | 218.00 | 1,273,002,400 | 0 |
| 10-Jun-2022 | 220.00 | 222.00 | 208.00 | 214.00 | 1,000,643,900 | 0 |
| 09-Jun-2022 | 228.00 | 230.00 | 222.00 | 222.00 | 370,201,400 | 0 |
| 08-Jun-2022 | 232.00 | 234.00 | 222.00 | 222.00 | 578,128,200 | 0 |
| 07-Jun-2022 | 224.00 | 236.00 | 222.00 | 230.00 | 1,049,072,900 | 0 |
| 06-Jun-2022 | 224.00 | 230.00 | 220.00 | 222.00 | 386,615,800 | 0 |
| 03-Jun-2022 | 224.00 | 226.00 | 218.00 | 222.00 | 276,911,000 | 0 |
| 02-Jun-2022 | 224.00 | 226.00 | 218.00 | 220.00 | 283,109,800 | 0 |
| 31-May-2022 | 218.00 | 228.00 | 212.00 | 228.00 | 1,444,223,300 | 0 |
| 30-May-2022 | 226.00 | 226.00 | 214.00 | 216.00 | 303,501,200 | 0 |
| 27-May-2022 | 212.00 | 224.00 | 210.00 | 218.00 | 480,897,000 | 0 |
| 25-May-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 230,833,800 | 0 |
| 24-May-2022 | 206.00 | 216.00 | 206.00 | 208.00 | 277,102,800 | 0 |
| 23-May-2022 | 212.00 | 214.00 | 204.00 | 206.00 | 277,643,500 | 0 |
| 20-May-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 333,624,000 | 0 |
| 19-May-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 295,379,900 | 0 |
| 18-May-2022 | 216.00 | 224.00 | 212.00 | 218.00 | 211,160,200 | 0 |
| 17-May-2022 | 226.00 | 232.00 | 212.00 | 214.00 | 506,754,800 | 0 |
| 13-May-2022 | 200.00 | 224.00 | 199.00 | 224.00 | 809,185,900 | 0 |
| 12-May-2022 | 216.00 | 218.00 | 200.00 | 200.00 | 543,805,400 | 0 |
| 11-May-2022 | 214.00 | 220.00 | 212.00 | 214.00 | 178,822,000 | 0 |
| 10-May-2022 | 220.00 | 222.00 | 206.00 | 214.00 | 467,773,300 | 0 |
| 09-May-2022 | 224.00 | 230.00 | 214.00 | 220.00 | 433,664,700 | 0 |
| 28-Apr-2022 | 220.00 | 230.00 | 220.00 | 224.00 | 346,581,400 | 0 |
| 27-Apr-2022 | 214.00 | 228.00 | 210.00 | 220.00 | 800,264,900 | 0 |
| 26-Apr-2022 | 222.00 | 222.00 | 210.00 | 214.00 | 455,414,800 | 0 |
| 25-Apr-2022 | 204.00 | 220.00 | 198.00 | 220.00 | 740,189,900 | 0 |
| 22-Apr-2022 | 216.00 | 222.00 | 204.00 | 206.00 | 739,868,600 | 0 |
| 21-Apr-2022 | 218.00 | 220.00 | 210.00 | 216.00 | 370,126,500 | 0 |
| 20-Apr-2022 | 228.00 | 232.00 | 214.00 | 218.00 | 658,348,500 | 0 |
| 19-Apr-2022 | 236.00 | 238.00 | 222.00 | 228.00 | 393,899,800 | 0 |
| 18-Apr-2022 | 234.00 | 240.00 | 230.00 | 234.00 | 399,512,800 | 0 |
| 14-Apr-2022 | 278.00 | 278.00 | 228.00 | 232.00 | 785,387,900 | 0 |
| 13-Apr-2022 | 238.00 | 242.00 | 232.00 | 238.00 | 529,867,000 | 0 |
| 12-Apr-2022 | 228.00 | 238.00 | 224.00 | 238.00 | 595,951,300 | 0 |
| 11-Apr-2022 | 244.00 | 248.00 | 228.00 | 228.00 | 1,176,522,100 | 0 |
| 08-Apr-2022 | 242.00 | 248.00 | 234.00 | 244.00 | 744,510,200 | 0 |
| 07-Apr-2022 | 240.00 | 246.00 | 232.00 | 240.00 | 1,148,972,400 | 0 |
| 06-Apr-2022 | 216.00 | 240.00 | 216.00 | 240.00 | 1,812,945,000 | 0 |
| 05-Apr-2022 | 214.00 | 218.00 | 210.00 | 216.00 | 631,964,800 | 0 |
| 04-Apr-2022 | 197.00 | 216.00 | 197.00 | 214.00 | 1,116,007,900 | 0 |
| 01-Apr-2022 | 198.00 | 202.00 | 196.00 | 197.00 | 266,394,400 | 0 |
| 31-Mar-2022 | 208.00 | 208.00 | 197.00 | 198.00 | 300,121,800 | 0 |
| 30-Mar-2022 | 196.00 | 204.00 | 191.00 | 202.00 | 786,845,700 | 0 |
| 29-Mar-2022 | 198.00 | 199.00 | 195.00 | 196.00 | 254,005,300 | 0 |
| 28-Mar-2022 | 197.00 | 198.00 | 194.00 | 197.00 | 312,693,200 | 0 |
| 25-Mar-2022 | 199.00 | 206.00 | 194.00 | 197.00 | 699,769,400 | 0 |
| 24-Mar-2022 | 200.00 | 202.00 | 195.00 | 198.00 | 446,069,200 | 0 |
| 23-Mar-2022 | 200.00 | 202.00 | 195.00 | 200.00 | 563,403,500 | 0 |
| 22-Mar-2022 | 194.00 | 202.00 | 190.00 | 200.00 | 961,924,500 | 0 |
| 21-Mar-2022 | 198.00 | 206.00 | 191.00 | 193.00 | 1,231,739,000 | 0 |
| 18-Mar-2022 | 206.00 | 220.00 | 204.00 | 204.00 | 2,117,939,200 | 0 |
| 17-Mar-2022 | 189.00 | 214.00 | 189.00 | 212.00 | 2,695,054,100 | 0 |
| 16-Mar-2022 | 179.00 | 193.00 | 179.00 | 189.00 | 1,271,688,500 | 0 |
| 15-Mar-2022 | 182.00 | 190.00 | 179.00 | 189.00 | 1,757,135,700 | 0 |
| 14-Mar-2022 | 161.00 | 185.00 | 159.00 | 181.00 | 2,346,906,200 | 0 |
| 11-Mar-2022 | 170.00 | 170.00 | 156.00 | 161.00 | 407,534,300 | 0 |
| 10-Mar-2022 | 163.00 | 168.00 | 153.00 | 164.00 | 767,183,500 | 0 |