| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 220.00 | 222.00 | 218.00 | 220.00 | 1,917,800 | 0 |
| 10-Aug-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 1,686,900 | 0 |
| 09-Aug-2022 | 222.00 | 224.00 | 216.00 | 222.00 | 3,976,000 | 0 |
| 08-Aug-2022 | 224.00 | 228.00 | 222.00 | 222.00 | 2,625,400 | 0 |
| 05-Aug-2022 | 226.00 | 228.00 | 224.00 | 224.00 | 1,580,600 | 0 |
| 04-Aug-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 1,069,500 | 0 |
| 03-Aug-2022 | 222.00 | 228.00 | 222.00 | 226.00 | 1,305,200 | 0 |
| 02-Aug-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 2,036,700 | 0 |
| 01-Aug-2022 | 222.00 | 228.00 | 220.00 | 226.00 | 2,866,800 | 0 |
| 29-Jul-2022 | 226.00 | 228.00 | 220.00 | 220.00 | 3,668,700 | 0 |
| 28-Jul-2022 | 228.00 | 228.00 | 222.00 | 224.00 | 3,164,200 | 0 |
| 27-Jul-2022 | 238.00 | 240.00 | 224.00 | 226.00 | 9,769,500 | 0 |
| 26-Jul-2022 | 240.00 | 244.00 | 236.00 | 238.00 | 8,507,500 | 0 |
| 25-Jul-2022 | 238.00 | 238.00 | 236.00 | 238.00 | 2,470,500 | 0 |
| 22-Jul-2022 | 236.00 | 242.00 | 234.00 | 236.00 | 5,112,700 | 0 |
| 21-Jul-2022 | 236.00 | 240.00 | 232.00 | 234.00 | 5,297,200 | 0 |
| 20-Jul-2022 | 242.00 | 244.00 | 236.00 | 236.00 | 5,803,600 | 0 |
| 19-Jul-2022 | 246.00 | 248.00 | 236.00 | 240.00 | 7,405,300 | 0 |
| 18-Jul-2022 | 246.00 | 250.00 | 240.00 | 244.00 | 12,541,600 | 0 |
| 15-Jul-2022 | 234.00 | 248.00 | 232.00 | 244.00 | 24,907,300 | 0 |
| 14-Jul-2022 | 236.00 | 240.00 | 232.00 | 232.00 | 7,548,700 | 0 |
| 13-Jul-2022 | 230.00 | 242.00 | 228.00 | 236.00 | 16,038,400 | 0 |
| 12-Jul-2022 | 222.00 | 230.00 | 218.00 | 228.00 | 4,843,300 | 0 |
| 11-Jul-2022 | 224.00 | 224.00 | 216.00 | 222.00 | 1,970,900 | 0 |
| 08-Jul-2022 | 218.00 | 224.00 | 218.00 | 224.00 | 3,821,000 | 0 |
| 07-Jul-2022 | 220.00 | 224.00 | 216.00 | 220.00 | 2,719,200 | 0 |
| 06-Jul-2022 | 218.00 | 222.00 | 214.00 | 216.00 | 2,978,600 | 0 |
| 05-Jul-2022 | 220.00 | 230.00 | 208.00 | 218.00 | 6,854,800 | 0 |
| 04-Jul-2022 | 220.00 | 224.00 | 212.00 | 222.00 | 4,083,500 | 0 |
| 01-Jul-2022 | 228.00 | 232.00 | 220.00 | 220.00 | 19,365,200 | 0 |
| 30-Jun-2022 | 252.00 | 256.00 | 236.00 | 236.00 | 13,192,200 | 0 |
| 29-Jun-2022 | 252.00 | 260.00 | 246.00 | 252.00 | 13,298,100 | 0 |
| 28-Jun-2022 | 242.00 | 252.00 | 234.00 | 252.00 | 15,754,200 | 0 |
| 27-Jun-2022 | 250.00 | 256.00 | 234.00 | 240.00 | 30,237,000 | 0 |
| 24-Jun-2022 | 234.00 | 246.00 | 232.00 | 246.00 | 31,725,000 | 0 |
| 23-Jun-2022 | 226.00 | 236.00 | 224.00 | 230.00 | 6,972,000 | 0 |
| 22-Jun-2022 | 228.00 | 234.00 | 222.00 | 226.00 | 8,021,900 | 0 |
| 21-Jun-2022 | 222.00 | 232.00 | 220.00 | 226.00 | 8,544,000 | 0 |
| 20-Jun-2022 | 220.00 | 224.00 | 216.00 | 220.00 | 3,789,000 | 0 |
| 17-Jun-2022 | 224.00 | 228.00 | 216.00 | 220.00 | 3,386,100 | 0 |
| 16-Jun-2022 | 220.00 | 226.00 | 218.00 | 224.00 | 4,079,200 | 0 |
| 15-Jun-2022 | 220.00 | 222.00 | 208.00 | 218.00 | 15,934,100 | 0 |
| 14-Jun-2022 | 216.00 | 224.00 | 204.00 | 218.00 | 7,963,400 | 0 |
| 13-Jun-2022 | 224.00 | 232.00 | 214.00 | 214.00 | 24,423,600 | 0 |
| 10-Jun-2022 | 222.00 | 224.00 | 218.00 | 218.00 | 3,104,000 | 0 |
| 09-Jun-2022 | 228.00 | 230.00 | 218.00 | 222.00 | 5,436,200 | 0 |
| 08-Jun-2022 | 236.00 | 240.00 | 222.00 | 226.00 | 11,117,600 | 0 |
| 07-Jun-2022 | 230.00 | 236.00 | 216.00 | 234.00 | 14,770,900 | 0 |
| 06-Jun-2022 | 244.00 | 250.00 | 226.00 | 230.00 | 16,982,500 | 0 |
| 03-Jun-2022 | 242.00 | 248.00 | 234.00 | 242.00 | 12,360,000 | 0 |
| 02-Jun-2022 | 228.00 | 244.00 | 226.00 | 238.00 | 15,131,800 | 0 |
| 31-May-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 30,017,100 | 0 |
| 30-May-2022 | 268.00 | 272.00 | 252.00 | 254.00 | 17,601,900 | 0 |
| 27-May-2022 | 278.00 | 290.00 | 262.00 | 266.00 | 36,891,300 | 0 |
| 25-May-2022 | 278.00 | 280.00 | 270.00 | 278.00 | 11,769,800 | 0 |
| 24-May-2022 | 256.00 | 276.00 | 256.00 | 276.00 | 28,435,300 | 0 |
| 23-May-2022 | 252.00 | 280.00 | 252.00 | 256.00 | 38,886,400 | 0 |
| 20-May-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 10,201,900 | 0 |
| 19-May-2022 | 254.00 | 258.00 | 246.00 | 252.00 | 12,917,800 | 0 |
| 18-May-2022 | 266.00 | 268.00 | 250.00 | 254.00 | 30,624,900 | 0 |
| 17-May-2022 | 242.00 | 266.00 | 242.00 | 264.00 | 71,423,700 | 0 |
| 13-May-2022 | 230.00 | 242.00 | 224.00 | 240.00 | 24,771,700 | 0 |
| 12-May-2022 | 230.00 | 242.00 | 220.00 | 224.00 | 32,930,000 | 0 |
| 11-May-2022 | 228.00 | 234.00 | 222.00 | 224.00 | 11,162,400 | 0 |
| 10-May-2022 | 218.00 | 230.00 | 206.00 | 224.00 | 24,380,600 | 0 |
| 09-May-2022 | 220.00 | 222.00 | 214.00 | 218.00 | 5,773,700 | 0 |
| 28-Apr-2022 | 216.00 | 226.00 | 214.00 | 218.00 | 13,439,600 | 0 |
| 27-Apr-2022 | 212.00 | 222.00 | 204.00 | 214.00 | 18,539,000 | 0 |
| 26-Apr-2022 | 208.00 | 220.00 | 204.00 | 210.00 | 17,291,500 | 0 |
| 25-Apr-2022 | 236.00 | 236.00 | 202.00 | 208.00 | 38,917,500 | 0 |
| 22-Apr-2022 | 232.00 | 256.00 | 216.00 | 216.00 | 169,800,600 | 0 |
| 21-Apr-2022 | 222.00 | 230.00 | 216.00 | 228.00 | 12,476,500 | 0 |
| 20-Apr-2022 | 224.00 | 226.00 | 214.00 | 220.00 | 10,085,600 | 0 |
| 19-Apr-2022 | 230.00 | 232.00 | 222.00 | 222.00 | 6,485,800 | 0 |
| 18-Apr-2022 | 226.00 | 232.00 | 226.00 | 230.00 | 9,571,400 | 0 |
| 14-Apr-2022 | 214.00 | 230.00 | 210.00 | 226.00 | 18,166,900 | 0 |
| 13-Apr-2022 | 226.00 | 228.00 | 218.00 | 220.00 | 12,345,100 | 0 |
| 12-Apr-2022 | 226.00 | 234.00 | 224.00 | 224.00 | 17,979,600 | 0 |
| 11-Apr-2022 | 228.00 | 232.00 | 216.00 | 226.00 | 15,753,300 | 0 |
| 08-Apr-2022 | 228.00 | 232.00 | 222.00 | 228.00 | 12,290,900 | 0 |
| 07-Apr-2022 | 240.00 | 240.00 | 222.00 | 224.00 | 13,428,900 | 0 |
| 06-Apr-2022 | 224.00 | 236.00 | 216.00 | 234.00 | 26,386,000 | 0 |
| 05-Apr-2022 | 226.00 | 234.00 | 218.00 | 226.00 | 21,802,300 | 0 |
| 04-Apr-2022 | 228.00 | 228.00 | 218.00 | 224.00 | 15,388,300 | 0 |
| 01-Apr-2022 | 214.00 | 228.00 | 210.00 | 226.00 | 38,093,500 | 0 |
| 31-Mar-2022 | 218.00 | 220.00 | 208.00 | 212.00 | 16,602,700 | 0 |
| 30-Mar-2022 | 210.00 | 222.00 | 204.00 | 218.00 | 29,829,800 | 0 |
| 29-Mar-2022 | 212.00 | 224.00 | 206.00 | 206.00 | 47,162,600 | 0 |
| 28-Mar-2022 | 195.00 | 214.00 | 194.00 | 210.00 | 63,058,800 | 0 |
| 25-Mar-2022 | 188.00 | 206.00 | 185.00 | 193.00 | 101,229,700 | 0 |
| 24-Mar-2022 | 186.00 | 192.00 | 186.00 | 187.00 | 8,323,100 | 0 |
| 23-Mar-2022 | 193.00 | 194.00 | 185.00 | 186.00 | 15,463,800 | 0 |
| 22-Mar-2022 | 189.00 | 200.00 | 187.00 | 191.00 | 56,134,400 | 0 |
| 21-Mar-2022 | 177.00 | 187.00 | 177.00 | 187.00 | 21,712,300 | 0 |
| 18-Mar-2022 | 171.00 | 178.00 | 171.00 | 176.00 | 9,255,400 | 0 |
| 17-Mar-2022 | 175.00 | 175.00 | 171.00 | 172.00 | 1,376,200 | 0 |
| 16-Mar-2022 | 172.00 | 176.00 | 171.00 | 174.00 | 2,148,200 | 0 |
| 15-Mar-2022 | 176.00 | 178.00 | 171.00 | 172.00 | 3,737,000 | 0 |
| 14-Mar-2022 | 169.00 | 177.00 | 168.00 | 175.00 | 9,230,900 | 0 |
| 11-Mar-2022 | 168.00 | 169.00 | 167.00 | 168.00 | 482,000 | 0 |