| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 320.00 | 324.00 | 310.00 | 318.00 | 9,276,000 | 0 |
| 10-Aug-2022 | 324.00 | 326.00 | 320.00 | 320.00 | 15,240,800 | 0 |
| 09-Aug-2022 | 324.00 | 324.00 | 320.00 | 324.00 | 8,312,900 | 0 |
| 08-Aug-2022 | 324.00 | 342.00 | 320.00 | 324.00 | 23,618,800 | 0 |
| 05-Aug-2022 | 322.00 | 328.00 | 316.00 | 324.00 | 9,244,100 | 0 |
| 04-Aug-2022 | 318.00 | 324.00 | 314.00 | 320.00 | 12,226,200 | 0 |
| 03-Aug-2022 | 314.00 | 330.00 | 310.00 | 318.00 | 25,353,500 | 0 |
| 02-Aug-2022 | 316.00 | 320.00 | 310.00 | 314.00 | 6,760,700 | 0 |
| 01-Aug-2022 | 304.00 | 322.00 | 304.00 | 316.00 | 13,561,200 | 0 |
| 29-Jul-2022 | 292.00 | 328.00 | 292.00 | 304.00 | 34,005,100 | 0 |
| 28-Jul-2022 | 286.00 | 292.00 | 284.00 | 292.00 | 4,065,600 | 0 |
| 27-Jul-2022 | 288.00 | 294.00 | 286.00 | 286.00 | 3,771,900 | 0 |
| 26-Jul-2022 | 284.00 | 292.00 | 282.00 | 288.00 | 11,998,200 | 0 |
| 25-Jul-2022 | 292.00 | 296.00 | 286.00 | 288.00 | 5,676,400 | 0 |
| 22-Jul-2022 | 292.00 | 308.00 | 288.00 | 290.00 | 16,060,500 | 0 |
| 21-Jul-2022 | 284.00 | 298.00 | 282.00 | 292.00 | 11,285,900 | 0 |
| 20-Jul-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 2,132,700 | 0 |
| 19-Jul-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 1,298,200 | 0 |
| 18-Jul-2022 | 282.00 | 286.00 | 278.00 | 278.00 | 2,635,500 | 0 |
| 15-Jul-2022 | 280.00 | 286.00 | 278.00 | 282.00 | 2,777,500 | 0 |
| 14-Jul-2022 | 282.00 | 288.00 | 278.00 | 278.00 | 5,300,600 | 0 |
| 13-Jul-2022 | 280.00 | 286.00 | 276.00 | 282.00 | 3,885,300 | 0 |
| 12-Jul-2022 | 284.00 | 286.00 | 274.00 | 276.00 | 2,365,500 | 0 |
| 11-Jul-2022 | 284.00 | 300.00 | 274.00 | 284.00 | 14,114,300 | 0 |
| 08-Jul-2022 | 272.00 | 288.00 | 272.00 | 284.00 | 7,544,000 | 0 |
| 07-Jul-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 1,052,600 | 0 |
| 06-Jul-2022 | 272.00 | 272.00 | 262.00 | 266.00 | 7,413,500 | 0 |
| 05-Jul-2022 | 268.00 | 272.00 | 264.00 | 272.00 | 4,468,800 | 0 |
| 04-Jul-2022 | 272.00 | 272.00 | 258.00 | 268.00 | 12,277,500 | 0 |
| 01-Jul-2022 | 282.00 | 290.00 | 270.00 | 272.00 | 9,182,300 | 0 |
| 30-Jun-2022 | 286.00 | 290.00 | 282.00 | 288.00 | 8,561,000 | 0 |
| 29-Jun-2022 | 282.00 | 290.00 | 282.00 | 286.00 | 5,091,900 | 0 |
| 28-Jun-2022 | 280.00 | 288.00 | 280.00 | 282.00 | 5,641,400 | 0 |
| 27-Jun-2022 | 280.00 | 296.00 | 280.00 | 284.00 | 17,587,800 | 0 |
| 24-Jun-2022 | 272.00 | 284.00 | 270.00 | 280.00 | 8,752,000 | 0 |
| 23-Jun-2022 | 278.00 | 278.00 | 264.00 | 272.00 | 9,805,100 | 0 |
| 22-Jun-2022 | 282.00 | 290.00 | 272.00 | 274.00 | 11,288,300 | 0 |
| 21-Jun-2022 | 268.00 | 286.00 | 266.00 | 284.00 | 16,433,500 | 0 |
| 20-Jun-2022 | 268.00 | 272.00 | 264.00 | 268.00 | 6,533,900 | 0 |
| 17-Jun-2022 | 260.00 | 270.00 | 260.00 | 268.00 | 4,649,000 | 0 |
| 16-Jun-2022 | 270.00 | 284.00 | 264.00 | 268.00 | 8,992,600 | 0 |
| 15-Jun-2022 | 274.00 | 278.00 | 264.00 | 268.00 | 6,474,600 | 0 |
| 14-Jun-2022 | 270.00 | 282.00 | 262.00 | 278.00 | 20,009,700 | 0 |
| 13-Jun-2022 | 300.00 | 308.00 | 280.00 | 280.00 | 49,745,600 | 0 |
| 10-Jun-2022 | 278.00 | 316.00 | 276.00 | 300.00 | 80,482,900 | 0 |
| 09-Jun-2022 | 278.00 | 282.00 | 270.00 | 278.00 | 11,604,400 | 0 |
| 08-Jun-2022 | 262.00 | 284.00 | 262.00 | 278.00 | 23,327,800 | 0 |
| 07-Jun-2022 | 234.00 | 288.00 | 234.00 | 262.00 | 34,668,900 | 0 |
| 06-Jun-2022 | 234.00 | 238.00 | 234.00 | 234.00 | 10,695,500 | 0 |
| 03-Jun-2022 | 240.00 | 242.00 | 232.00 | 234.00 | 15,544,400 | 0 |
| 02-Jun-2022 | 234.00 | 244.00 | 232.00 | 240.00 | 20,623,300 | 0 |
| 31-May-2022 | 236.00 | 238.00 | 232.00 | 234.00 | 9,836,400 | 0 |
| 30-May-2022 | 230.00 | 242.00 | 228.00 | 236.00 | 12,146,200 | 0 |
| 27-May-2022 | 228.00 | 232.00 | 228.00 | 230.00 | 7,489,800 | 0 |
| 25-May-2022 | 226.00 | 230.00 | 226.00 | 228.00 | 420,100 | 0 |
| 24-May-2022 | 228.00 | 230.00 | 224.00 | 226.00 | 1,777,000 | 0 |
| 23-May-2022 | 230.00 | 230.00 | 224.00 | 228.00 | 4,597,600 | 0 |
| 20-May-2022 | 230.00 | 230.00 | 228.00 | 230.00 | 1,605,200 | 0 |
| 19-May-2022 | 230.00 | 230.00 | 224.00 | 230.00 | 2,631,700 | 0 |
| 18-May-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 3,107,000 | 0 |
| 17-May-2022 | 226.00 | 232.00 | 226.00 | 230.00 | 4,144,400 | 0 |
| 13-May-2022 | 230.00 | 232.00 | 224.00 | 226.00 | 1,491,000 | 0 |
| 12-May-2022 | 236.00 | 236.00 | 230.00 | 230.00 | 8,365,800 | 0 |
| 11-May-2022 | 238.00 | 240.00 | 236.00 | 236.00 | 2,975,500 | 0 |
| 10-May-2022 | 238.00 | 238.00 | 232.00 | 238.00 | 4,545,900 | 0 |
| 09-May-2022 | 246.00 | 246.00 | 234.00 | 238.00 | 7,779,200 | 0 |
| 28-Apr-2022 | 240.00 | 246.00 | 236.00 | 244.00 | 9,046,500 | 0 |
| 27-Apr-2022 | 242.00 | 242.00 | 240.00 | 240.00 | 3,032,900 | 0 |
| 26-Apr-2022 | 246.00 | 246.00 | 238.00 | 242.00 | 7,915,100 | 0 |
| 25-Apr-2022 | 246.00 | 246.00 | 240.00 | 246.00 | 6,082,000 | 0 |
| 22-Apr-2022 | 250.00 | 250.00 | 244.00 | 246.00 | 3,733,200 | 0 |
| 21-Apr-2022 | 252.00 | 256.00 | 246.00 | 250.00 | 3,527,800 | 0 |
| 20-Apr-2022 | 246.00 | 262.00 | 244.00 | 252.00 | 14,967,000 | 0 |
| 19-Apr-2022 | 244.00 | 246.00 | 242.00 | 244.00 | 4,442,700 | 0 |
| 18-Apr-2022 | 246.00 | 246.00 | 240.00 | 242.00 | 10,744,100 | 0 |
| 14-Apr-2022 | 244.00 | 246.00 | 244.00 | 246.00 | 2,027,300 | 0 |
| 13-Apr-2022 | 246.00 | 248.00 | 244.00 | 244.00 | 1,208,800 | 0 |
| 12-Apr-2022 | 244.00 | 246.00 | 242.00 | 246.00 | 941,500 | 0 |
| 11-Apr-2022 | 244.00 | 246.00 | 242.00 | 244.00 | 1,005,000 | 0 |
| 08-Apr-2022 | 242.00 | 248.00 | 240.00 | 244.00 | 2,860,000 | 0 |
| 07-Apr-2022 | 246.00 | 248.00 | 244.00 | 244.00 | 1,941,100 | 0 |
| 06-Apr-2022 | 250.00 | 250.00 | 246.00 | 246.00 | 1,138,200 | 0 |
| 05-Apr-2022 | 246.00 | 250.00 | 246.00 | 248.00 | 1,492,000 | 0 |
| 04-Apr-2022 | 244.00 | 250.00 | 242.00 | 248.00 | 2,555,800 | 0 |
| 01-Apr-2022 | 248.00 | 248.00 | 244.00 | 244.00 | 3,321,800 | 0 |
| 31-Mar-2022 | 246.00 | 250.00 | 244.00 | 248.00 | 1,324,400 | 0 |
| 30-Mar-2022 | 254.00 | 254.00 | 246.00 | 248.00 | 1,262,000 | 0 |
| 29-Mar-2022 | 258.00 | 258.00 | 240.00 | 248.00 | 1,418,500 | 0 |
| 28-Mar-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 1,399,000 | 0 |
| 25-Mar-2022 | 250.00 | 250.00 | 248.00 | 250.00 | 2,066,800 | 0 |
| 24-Mar-2022 | 246.00 | 248.00 | 244.00 | 248.00 | 1,432,200 | 0 |
| 23-Mar-2022 | 248.00 | 248.00 | 244.00 | 246.00 | 639,800 | 0 |
| 22-Mar-2022 | 248.00 | 248.00 | 246.00 | 246.00 | 707,100 | 0 |
| 21-Mar-2022 | 244.00 | 248.00 | 244.00 | 246.00 | 796,600 | 0 |
| 18-Mar-2022 | 246.00 | 248.00 | 244.00 | 248.00 | 705,300 | 0 |
| 17-Mar-2022 | 246.00 | 248.00 | 246.00 | 246.00 | 530,000 | 0 |
| 16-Mar-2022 | 246.00 | 248.00 | 244.00 | 248.00 | 405,000 | 0 |
| 15-Mar-2022 | 248.00 | 250.00 | 244.00 | 246.00 | 829,600 | 0 |
| 14-Mar-2022 | 248.00 | 250.00 | 246.00 | 248.00 | 977,500 | 0 |
| 11-Mar-2022 | 248.00 | 248.00 | 244.00 | 246.00 | 985,800 | 0 |