| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 148.00 | 153.00 | 146.00 | 153.00 | 164,282,100 | 0 |
| 09-Aug-2022 | 148.00 | 151.00 | 147.00 | 148.00 | 152,516,300 | 0 |
| 08-Aug-2022 | 147.00 | 150.00 | 147.00 | 148.00 | 195,265,700 | 0 |
| 05-Aug-2022 | 146.00 | 149.00 | 145.00 | 147.00 | 167,454,600 | 0 |
| 04-Aug-2022 | 144.00 | 146.00 | 142.00 | 145.00 | 110,903,400 | 0 |
| 03-Aug-2022 | 143.00 | 146.00 | 141.00 | 144.00 | 212,750,400 | 0 |
| 02-Aug-2022 | 145.00 | 147.00 | 142.00 | 143.00 | 182,978,400 | 0 |
| 01-Aug-2022 | 145.00 | 147.00 | 143.00 | 145.00 | 157,025,200 | 0 |
| 29-Jul-2022 | 150.00 | 150.00 | 145.00 | 146.00 | 142,967,000 | 0 |
| 28-Jul-2022 | 148.00 | 149.00 | 141.00 | 147.00 | 259,490,700 | 0 |
| 27-Jul-2022 | 151.00 | 151.00 | 139.00 | 146.00 | 222,601,800 | 0 |
| 26-Jul-2022 | 155.00 | 158.00 | 145.00 | 146.00 | 217,281,900 | 0 |
| 25-Jul-2022 | 160.00 | 160.00 | 151.00 | 155.00 | 165,102,800 | 0 |
| 22-Jul-2022 | 162.00 | 165.00 | 160.00 | 160.00 | 233,306,100 | 0 |
| 21-Jul-2022 | 164.00 | 165.00 | 161.00 | 162.00 | 179,177,800 | 0 |
| 20-Jul-2022 | 165.00 | 168.00 | 163.00 | 164.00 | 199,548,700 | 0 |
| 19-Jul-2022 | 168.00 | 169.00 | 159.00 | 165.00 | 216,336,500 | 0 |
| 18-Jul-2022 | 166.00 | 169.00 | 164.00 | 167.00 | 167,327,600 | 0 |
| 15-Jul-2022 | 173.00 | 179.00 | 166.00 | 166.00 | 180,777,100 | 0 |
| 14-Jul-2022 | 169.00 | 178.00 | 165.00 | 173.00 | 179,017,000 | 0 |
| 13-Jul-2022 | 167.00 | 171.00 | 167.00 | 168.00 | 164,864,100 | 0 |
| 12-Jul-2022 | 169.00 | 169.00 | 163.00 | 167.00 | 210,107,900 | 0 |
| 11-Jul-2022 | 167.00 | 175.00 | 164.00 | 167.00 | 186,802,200 | 0 |
| 08-Jul-2022 | 162.00 | 168.00 | 162.00 | 166.00 | 183,324,200 | 0 |
| 07-Jul-2022 | 157.00 | 162.00 | 156.00 | 162.00 | 208,584,500 | 0 |
| 06-Jul-2022 | 156.00 | 161.00 | 155.00 | 156.00 | 155,880,900 | 0 |
| 05-Jul-2022 | 155.00 | 158.00 | 152.00 | 156.00 | 188,886,200 | 0 |
| 04-Jul-2022 | 154.00 | 156.00 | 149.00 | 154.00 | 236,678,000 | 0 |
| 01-Jul-2022 | 155.00 | 158.00 | 151.00 | 154.00 | 230,049,900 | 0 |
| 30-Jun-2022 | 155.00 | 159.00 | 155.00 | 155.00 | 190,742,800 | 0 |
| 29-Jun-2022 | 156.00 | 159.00 | 154.00 | 156.00 | 210,538,900 | 0 |
| 28-Jun-2022 | 161.00 | 162.00 | 153.00 | 155.00 | 145,534,300 | 0 |
| 27-Jun-2022 | 162.00 | 163.00 | 160.00 | 161.00 | 119,638,100 | 0 |
| 24-Jun-2022 | 157.00 | 161.00 | 154.00 | 161.00 | 180,761,400 | 0 |
| 23-Jun-2022 | 162.00 | 163.00 | 155.00 | 157.00 | 346,355,200 | 0 |
| 22-Jun-2022 | 155.00 | 163.00 | 152.00 | 160.00 | 324,200,400 | 0 |
| 21-Jun-2022 | 154.00 | 155.00 | 151.00 | 153.00 | 221,923,900 | 0 |
| 20-Jun-2022 | 151.00 | 153.00 | 146.00 | 151.00 | 169,974,300 | 0 |
| 17-Jun-2022 | 152.00 | 155.00 | 149.00 | 151.00 | 219,182,400 | 0 |
| 16-Jun-2022 | 151.00 | 159.00 | 151.00 | 156.00 | 279,460,300 | 0 |
| 15-Jun-2022 | 153.00 | 156.00 | 150.00 | 151.00 | 223,209,200 | 0 |
| 14-Jun-2022 | 149.00 | 156.00 | 146.00 | 153.00 | 250,036,500 | 0 |
| 13-Jun-2022 | 161.00 | 161.00 | 147.00 | 149.00 | 280,736,200 | 0 |
| 10-Jun-2022 | 165.00 | 166.00 | 154.00 | 157.00 | 351,622,500 | 0 |
| 09-Jun-2022 | 163.00 | 167.00 | 161.00 | 165.00 | 180,501,400 | 0 |
| 08-Jun-2022 | 162.00 | 165.00 | 157.00 | 162.00 | 296,470,100 | 0 |
| 07-Jun-2022 | 168.00 | 170.00 | 161.00 | 161.00 | 191,510,800 | 0 |
| 06-Jun-2022 | 170.00 | 171.00 | 164.00 | 168.00 | 323,511,400 | 0 |
| 03-Jun-2022 | 163.00 | 176.00 | 163.00 | 169.00 | 368,916,200 | 0 |
| 02-Jun-2022 | 167.00 | 169.00 | 159.00 | 163.00 | 189,897,800 | 0 |
| 31-May-2022 | 163.00 | 180.00 | 158.00 | 167.00 | 322,840,700 | 0 |
| 30-May-2022 | 155.00 | 162.00 | 155.00 | 161.00 | 246,354,200 | 0 |
| 27-May-2022 | 153.00 | 157.00 | 150.00 | 155.00 | 261,115,800 | 0 |
| 25-May-2022 | 164.00 | 167.00 | 152.00 | 152.00 | 228,157,700 | 0 |
| 24-May-2022 | 160.00 | 167.00 | 157.00 | 163.00 | 268,217,100 | 0 |
| 23-May-2022 | 156.00 | 160.00 | 155.00 | 160.00 | 224,593,600 | 0 |
| 20-May-2022 | 152.00 | 156.00 | 148.00 | 156.00 | 232,038,600 | 0 |
| 19-May-2022 | 155.00 | 157.00 | 146.00 | 152.00 | 229,690,700 | 0 |
| 18-May-2022 | 160.00 | 162.00 | 155.00 | 156.00 | 224,532,800 | 0 |
| 17-May-2022 | 156.00 | 161.00 | 154.00 | 160.00 | 311,314,600 | 0 |
| 13-May-2022 | 153.00 | 157.00 | 152.00 | 155.00 | 198,523,800 | 0 |
| 12-May-2022 | 154.00 | 158.00 | 152.00 | 153.00 | 199,876,800 | 0 |
| 11-May-2022 | 156.00 | 159.00 | 154.00 | 156.00 | 173,061,600 | 0 |
| 10-May-2022 | 163.00 | 166.00 | 152.00 | 156.00 | 315,524,600 | 0 |
| 09-May-2022 | 158.00 | 167.00 | 154.00 | 163.00 | 243,989,800 | 0 |
| 28-Apr-2022 | 160.00 | 160.00 | 156.00 | 158.00 | 276,483,000 | 0 |
| 27-Apr-2022 | 157.00 | 160.00 | 155.00 | 160.00 | 132,977,900 | 0 |
| 26-Apr-2022 | 157.00 | 159.00 | 151.00 | 157.00 | 287,858,800 | 0 |
| 25-Apr-2022 | 158.00 | 159.00 | 154.00 | 156.00 | 212,436,500 | 0 |
| 22-Apr-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 144,003,300 | 0 |
| 21-Apr-2022 | 161.00 | 163.00 | 156.00 | 159.00 | 146,235,000 | 0 |
| 20-Apr-2022 | 157.00 | 164.00 | 155.00 | 161.00 | 187,250,900 | 0 |
| 19-Apr-2022 | 157.00 | 159.00 | 154.00 | 157.00 | 175,922,900 | 0 |
| 18-Apr-2022 | 152.00 | 158.00 | 147.00 | 156.00 | 150,802,800 | 0 |
| 14-Apr-2022 | 154.00 | 158.00 | 151.00 | 151.00 | 138,158,600 | 0 |
| 13-Apr-2022 | 152.00 | 156.00 | 144.00 | 153.00 | 225,223,400 | 0 |
| 12-Apr-2022 | 163.00 | 165.00 | 152.00 | 153.00 | 241,100,200 | 0 |
| 11-Apr-2022 | 169.00 | 183.00 | 163.00 | 163.00 | 294,092,300 | 0 |
| 08-Apr-2022 | 161.00 | 169.00 | 157.00 | 169.00 | 214,768,700 | 0 |
| 07-Apr-2022 | 159.00 | 163.00 | 157.00 | 161.00 | 145,793,700 | 0 |
| 06-Apr-2022 | 162.00 | 163.00 | 157.00 | 159.00 | 168,975,500 | 0 |
| 05-Apr-2022 | 168.00 | 169.00 | 161.00 | 162.00 | 274,387,500 | 0 |
| 04-Apr-2022 | 160.00 | 166.00 | 157.00 | 165.00 | 234,490,800 | 0 |
| 01-Apr-2022 | 158.00 | 160.00 | 155.00 | 160.00 | 248,698,600 | 0 |
| 31-Mar-2022 | 156.00 | 160.00 | 155.00 | 158.00 | 225,405,800 | 0 |
| 30-Mar-2022 | 159.00 | 162.00 | 154.00 | 156.00 | 172,943,600 | 0 |
| 29-Mar-2022 | 156.00 | 160.00 | 156.00 | 158.00 | 202,272,300 | 0 |
| 28-Mar-2022 | 155.00 | 157.00 | 150.00 | 156.00 | 134,592,700 | 0 |
| 25-Mar-2022 | 156.00 | 158.00 | 149.00 | 154.00 | 210,033,100 | 0 |
| 24-Mar-2022 | 167.00 | 171.00 | 156.00 | 157.00 | 424,132,200 | 0 |
| 23-Mar-2022 | 163.00 | 173.00 | 163.00 | 167.00 | 298,611,200 | 0 |
| 22-Mar-2022 | 162.00 | 166.00 | 160.00 | 163.00 | 324,823,800 | 0 |
| 21-Mar-2022 | 166.00 | 166.00 | 158.00 | 160.00 | 246,449,000 | 0 |
| 18-Mar-2022 | 156.00 | 165.00 | 155.00 | 165.00 | 213,247,400 | 0 |
| 17-Mar-2022 | 159.00 | 170.00 | 154.00 | 154.00 | 316,394,700 | 0 |
| 16-Mar-2022 | 143.00 | 159.00 | 143.00 | 158.00 | 414,983,300 | 0 |
| 15-Mar-2022 | 144.00 | 146.00 | 140.00 | 143.00 | 254,413,500 | 0 |
| 14-Mar-2022 | 138.00 | 147.00 | 138.00 | 143.00 | 290,759,000 | 0 |
| 11-Mar-2022 | 148.00 | 150.00 | 137.00 | 138.00 | 129,857,900 | 0 |
| 10-Mar-2022 | 146.00 | 153.00 | 142.00 | 147.00 | 263,760,500 | 0 |