| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 151.00 | 152.00 | 149.00 | 151.00 | 4,100,600 | 0 |
| 09-Aug-2022 | 146.00 | 152.00 | 145.00 | 151.00 | 13,400,700 | 0 |
| 08-Aug-2022 | 146.00 | 147.00 | 144.00 | 146.00 | 3,682,200 | 0 |
| 05-Aug-2022 | 144.00 | 148.00 | 143.00 | 146.00 | 2,028,400 | 0 |
| 04-Aug-2022 | 146.00 | 150.00 | 141.00 | 143.00 | 5,837,200 | 0 |
| 03-Aug-2022 | 144.00 | 150.00 | 144.00 | 145.00 | 10,432,500 | 0 |
| 02-Aug-2022 | 143.00 | 145.00 | 142.00 | 144.00 | 1,447,800 | 0 |
| 01-Aug-2022 | 142.00 | 144.00 | 140.00 | 143.00 | 4,943,500 | 0 |
| 29-Jul-2022 | 146.00 | 147.00 | 142.00 | 142.00 | 3,693,700 | 0 |
| 28-Jul-2022 | 144.00 | 147.00 | 144.00 | 146.00 | 2,461,500 | 0 |
| 27-Jul-2022 | 143.00 | 147.00 | 141.00 | 144.00 | 4,248,100 | 0 |
| 26-Jul-2022 | 146.00 | 148.00 | 139.00 | 143.00 | 8,236,600 | 0 |
| 25-Jul-2022 | 148.00 | 149.00 | 145.00 | 145.00 | 1,765,600 | 0 |
| 22-Jul-2022 | 150.00 | 153.00 | 145.00 | 148.00 | 6,823,500 | 0 |
| 21-Jul-2022 | 138.00 | 152.00 | 138.00 | 150.00 | 43,415,900 | 0 |
| 20-Jul-2022 | 138.00 | 140.00 | 138.00 | 139.00 | 3,278,200 | 0 |
| 19-Jul-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 1,131,700 | 0 |
| 18-Jul-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 976,100 | 0 |
| 15-Jul-2022 | 139.00 | 140.00 | 136.00 | 138.00 | 2,934,100 | 0 |
| 14-Jul-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 2,988,400 | 0 |
| 13-Jul-2022 | 138.00 | 143.00 | 138.00 | 141.00 | 577,300 | 0 |
| 12-Jul-2022 | 138.00 | 143.00 | 138.00 | 142.00 | 2,821,900 | 0 |
| 11-Jul-2022 | 135.00 | 139.00 | 135.00 | 138.00 | 348,100 | 0 |
| 08-Jul-2022 | 138.00 | 139.00 | 136.00 | 138.00 | 911,200 | 0 |
| 07-Jul-2022 | 131.00 | 139.00 | 131.00 | 138.00 | 898,900 | 0 |
| 06-Jul-2022 | 139.00 | 141.00 | 134.00 | 136.00 | 2,280,300 | 0 |
| 05-Jul-2022 | 130.00 | 139.00 | 130.00 | 139.00 | 4,833,300 | 0 |
| 04-Jul-2022 | 140.00 | 143.00 | 136.00 | 138.00 | 2,804,900 | 0 |
| 01-Jul-2022 | 148.00 | 148.00 | 140.00 | 140.00 | 5,223,800 | 0 |
| 30-Jun-2022 | 150.00 | 151.00 | 148.00 | 148.00 | 2,042,700 | 0 |
| 29-Jun-2022 | 151.00 | 152.00 | 149.00 | 150.00 | 2,024,700 | 0 |
| 28-Jun-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 675,200 | 0 |
| 27-Jun-2022 | 152.00 | 154.00 | 149.00 | 151.00 | 4,757,600 | 0 |
| 24-Jun-2022 | 152.00 | 154.00 | 152.00 | 152.00 | 2,630,400 | 0 |
| 23-Jun-2022 | 151.00 | 154.00 | 150.00 | 151.00 | 4,558,300 | 0 |
| 22-Jun-2022 | 151.00 | 155.00 | 150.00 | 151.00 | 5,565,800 | 0 |
| 21-Jun-2022 | 147.00 | 151.00 | 146.00 | 150.00 | 4,253,200 | 0 |
| 20-Jun-2022 | 146.00 | 149.00 | 145.00 | 147.00 | 2,019,200 | 0 |
| 17-Jun-2022 | 149.00 | 149.00 | 144.00 | 146.00 | 3,282,000 | 0 |
| 16-Jun-2022 | 148.00 | 151.00 | 148.00 | 149.00 | 2,250,100 | 0 |
| 15-Jun-2022 | 153.00 | 153.00 | 146.00 | 148.00 | 10,130,900 | 0 |
| 14-Jun-2022 | 157.00 | 157.00 | 151.00 | 152.00 | 10,431,000 | 0 |
| 13-Jun-2022 | 154.00 | 154.00 | 151.00 | 151.00 | 4,709,900 | 0 |
| 10-Jun-2022 | 157.00 | 157.00 | 152.00 | 155.00 | 3,935,700 | 0 |
| 09-Jun-2022 | 156.00 | 158.00 | 154.00 | 155.00 | 7,670,900 | 0 |
| 08-Jun-2022 | 159.00 | 159.00 | 152.00 | 155.00 | 5,257,500 | 0 |
| 07-Jun-2022 | 164.00 | 164.00 | 155.00 | 156.00 | 10,257,300 | 0 |
| 06-Jun-2022 | 161.00 | 163.00 | 154.00 | 157.00 | 20,198,100 | 0 |
| 03-Jun-2022 | 152.00 | 161.00 | 152.00 | 156.00 | 27,130,800 | 0 |
| 02-Jun-2022 | 154.00 | 155.00 | 150.00 | 152.00 | 5,914,300 | 0 |
| 31-May-2022 | 151.00 | 153.00 | 150.00 | 152.00 | 4,788,600 | 0 |
| 30-May-2022 | 148.00 | 153.00 | 148.00 | 151.00 | 3,217,000 | 0 |
| 27-May-2022 | 150.00 | 155.00 | 148.00 | 152.00 | 9,848,300 | 0 |
| 25-May-2022 | 156.00 | 157.00 | 151.00 | 152.00 | 8,827,900 | 0 |
| 24-May-2022 | 158.00 | 158.00 | 156.00 | 156.00 | 4,084,800 | 0 |
| 23-May-2022 | 151.00 | 163.00 | 151.00 | 157.00 | 2,754,600 | 0 |
| 20-May-2022 | 156.00 | 162.00 | 156.00 | 160.00 | 3,613,700 | 0 |
| 19-May-2022 | 160.00 | 168.00 | 156.00 | 156.00 | 16,098,800 | 0 |
| 18-May-2022 | 155.00 | 161.00 | 153.00 | 159.00 | 5,736,000 | 0 |
| 17-May-2022 | 156.00 | 156.00 | 153.00 | 155.00 | 2,355,600 | 0 |
| 13-May-2022 | 157.00 | 159.00 | 153.00 | 156.00 | 5,142,100 | 0 |
| 12-May-2022 | 162.00 | 165.00 | 158.00 | 159.00 | 2,993,500 | 0 |
| 11-May-2022 | 158.00 | 167.00 | 158.00 | 162.00 | 4,551,700 | 0 |
| 10-May-2022 | 165.00 | 165.00 | 153.00 | 158.00 | 10,697,000 | 0 |
| 09-May-2022 | 175.00 | 175.00 | 163.00 | 164.00 | 14,394,300 | 0 |
| 28-Apr-2022 | 172.00 | 175.00 | 171.00 | 174.00 | 6,065,600 | 0 |
| 27-Apr-2022 | 173.00 | 174.00 | 171.00 | 172.00 | 3,637,600 | 0 |
| 26-Apr-2022 | 171.00 | 179.00 | 170.00 | 171.00 | 20,400,200 | 0 |
| 25-Apr-2022 | 173.00 | 177.00 | 170.00 | 171.00 | 8,804,900 | 0 |
| 22-Apr-2022 | 175.00 | 176.00 | 173.00 | 173.00 | 1,449,800 | 0 |
| 21-Apr-2022 | 176.00 | 178.00 | 175.00 | 175.00 | 2,866,600 | 0 |
| 20-Apr-2022 | 173.00 | 180.00 | 172.00 | 175.00 | 8,771,700 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 172.00 | 173.00 | 2,250,300 | 0 |
| 18-Apr-2022 | 176.00 | 176.00 | 173.00 | 173.00 | 2,547,500 | 0 |
| 14-Apr-2022 | 176.00 | 177.00 | 174.00 | 175.00 | 2,501,200 | 0 |
| 13-Apr-2022 | 174.00 | 178.00 | 174.00 | 175.00 | 2,983,400 | 0 |
| 12-Apr-2022 | 177.00 | 177.00 | 174.00 | 174.00 | 5,490,100 | 0 |
| 11-Apr-2022 | 180.00 | 182.00 | 175.00 | 177.00 | 6,095,600 | 0 |
| 08-Apr-2022 | 178.00 | 181.00 | 178.00 | 180.00 | 3,195,800 | 0 |
| 07-Apr-2022 | 177.00 | 185.00 | 175.00 | 178.00 | 15,576,800 | 0 |
| 06-Apr-2022 | 179.00 | 180.00 | 177.00 | 177.00 | 4,635,900 | 0 |
| 05-Apr-2022 | 179.00 | 181.00 | 178.00 | 179.00 | 3,744,400 | 0 |
| 04-Apr-2022 | 179.00 | 182.00 | 179.00 | 179.00 | 4,402,600 | 0 |
| 01-Apr-2022 | 183.00 | 185.00 | 179.00 | 179.00 | 9,408,700 | 0 |
| 31-Mar-2022 | 185.00 | 189.00 | 183.00 | 183.00 | 9,249,700 | 0 |
| 30-Mar-2022 | 180.00 | 189.00 | 179.00 | 185.00 | 34,747,900 | 0 |
| 29-Mar-2022 | 179.00 | 180.00 | 179.00 | 180.00 | 2,524,700 | 0 |
| 28-Mar-2022 | 179.00 | 180.00 | 177.00 | 179.00 | 2,814,700 | 0 |
| 25-Mar-2022 | 179.00 | 182.00 | 178.00 | 179.00 | 3,508,800 | 0 |
| 24-Mar-2022 | 179.00 | 183.00 | 178.00 | 178.00 | 5,640,600 | 0 |
| 23-Mar-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 4,940,500 | 0 |
| 22-Mar-2022 | 179.00 | 184.00 | 177.00 | 179.00 | 5,211,300 | 0 |
| 21-Mar-2022 | 180.00 | 181.00 | 177.00 | 178.00 | 2,312,400 | 0 |
| 18-Mar-2022 | 182.00 | 184.00 | 178.00 | 179.00 | 3,251,300 | 0 |
| 17-Mar-2022 | 181.00 | 183.00 | 180.00 | 182.00 | 1,560,700 | 0 |
| 16-Mar-2022 | 178.00 | 181.00 | 178.00 | 180.00 | 2,307,900 | 0 |
| 15-Mar-2022 | 184.00 | 185.00 | 178.00 | 178.00 | 9,023,700 | 0 |
| 14-Mar-2022 | 182.00 | 186.00 | 181.00 | 183.00 | 9,477,100 | 0 |
| 11-Mar-2022 | 180.00 | 182.00 | 179.00 | 181.00 | 4,849,200 | 0 |
| 10-Mar-2022 | 176.00 | 182.00 | 176.00 | 179.00 | 3,847,000 | 0 |