| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 256.00 | 256.00 | 242.00 | 248.00 | 545,900 | 0 |
| 11-Aug-2022 | 240.00 | 254.00 | 240.00 | 252.00 | 1,180,100 | 0 |
| 10-Aug-2022 | 228.00 | 250.00 | 228.00 | 240.00 | 662,400 | 0 |
| 09-Aug-2022 | 240.00 | 254.00 | 240.00 | 244.00 | 2,029,400 | 0 |
| 08-Aug-2022 | 242.00 | 260.00 | 242.00 | 250.00 | 1,668,900 | 0 |
| 05-Aug-2022 | 266.00 | 266.00 | 254.00 | 258.00 | 1,583,100 | 0 |
| 04-Aug-2022 | 268.00 | 270.00 | 260.00 | 264.00 | 1,229,500 | 0 |
| 03-Aug-2022 | 266.00 | 270.00 | 262.00 | 266.00 | 1,422,400 | 0 |
| 02-Aug-2022 | 268.00 | 274.00 | 260.00 | 266.00 | 1,382,200 | 0 |
| 01-Aug-2022 | 266.00 | 274.00 | 260.00 | 268.00 | 2,349,100 | 0 |
| 29-Jul-2022 | 270.00 | 282.00 | 264.00 | 266.00 | 2,260,800 | 0 |
| 28-Jul-2022 | 250.00 | 284.00 | 250.00 | 270.00 | 2,992,000 | 0 |
| 27-Jul-2022 | 288.00 | 288.00 | 266.00 | 266.00 | 7,047,200 | 0 |
| 26-Jul-2022 | 302.00 | 302.00 | 286.00 | 286.00 | 3,241,900 | 0 |
| 25-Jul-2022 | 284.00 | 304.00 | 282.00 | 298.00 | 7,584,800 | 0 |
| 22-Jul-2022 | 280.00 | 296.00 | 272.00 | 282.00 | 4,153,600 | 0 |
| 21-Jul-2022 | 312.00 | 312.00 | 280.00 | 286.00 | 8,686,400 | 0 |
| 20-Jul-2022 | 280.00 | 294.00 | 272.00 | 294.00 | 15,993,700 | 0 |
| 19-Jul-2022 | 244.00 | 268.00 | 230.00 | 268.00 | 11,357,300 | 0 |
| 18-Jul-2022 | 244.00 | 274.00 | 244.00 | 244.00 | 13,841,800 | 0 |
| 15-Jul-2022 | 262.00 | 262.00 | 262.00 | 262.00 | 676,300 | 0 |
| 14-Jul-2022 | 316.00 | 320.00 | 280.00 | 280.00 | 3,998,100 | 0 |
| 13-Jul-2022 | 288.00 | 300.00 | 280.00 | 300.00 | 15,077,700 | 0 |
| 12-Jul-2022 | 270.00 | 274.00 | 262.00 | 274.00 | 4,825,900 | 0 |
| 11-Jul-2022 | 238.00 | 250.00 | 238.00 | 250.00 | 10,927,200 | 0 |
| 08-Jul-2022 | 214.00 | 228.00 | 212.00 | 228.00 | 6,094,800 | 0 |
| 07-Jul-2022 | 208.00 | 208.00 | 193.00 | 208.00 | 8,362,300 | 0 |
| 06-Jul-2022 | 174.00 | 190.00 | 173.00 | 190.00 | 5,325,500 | 0 |
| 05-Jul-2022 | 185.00 | 185.00 | 173.00 | 173.00 | 4,482,100 | 0 |
| 04-Jul-2022 | 200.00 | 200.00 | 186.00 | 186.00 | 2,645,700 | 0 |
| 01-Jul-2022 | 226.00 | 226.00 | 200.00 | 200.00 | 3,286,600 | 0 |
| 30-Jun-2022 | 236.00 | 236.00 | 214.00 | 214.00 | 2,451,800 | 0 |
| 29-Jun-2022 | 228.00 | 236.00 | 216.00 | 222.00 | 3,016,900 | 0 |
| 28-Jun-2022 | 236.00 | 240.00 | 220.00 | 224.00 | 3,286,100 | 0 |
| 27-Jun-2022 | 260.00 | 264.00 | 236.00 | 236.00 | 2,469,900 | 0 |
| 24-Jun-2022 | 254.00 | 256.00 | 246.00 | 252.00 | 2,522,900 | 0 |
| 23-Jun-2022 | 256.00 | 256.00 | 240.00 | 246.00 | 813,300 | 0 |
| 22-Jun-2022 | 246.00 | 250.00 | 234.00 | 244.00 | 1,114,600 | 0 |
| 21-Jun-2022 | 256.00 | 256.00 | 238.00 | 246.00 | 2,733,200 | 0 |
| 20-Jun-2022 | 230.00 | 246.00 | 224.00 | 238.00 | 2,112,200 | 0 |
| 17-Jun-2022 | 254.00 | 256.00 | 228.00 | 230.00 | 2,689,900 | 0 |
| 16-Jun-2022 | 256.00 | 256.00 | 232.00 | 240.00 | 2,242,400 | 0 |
| 15-Jun-2022 | 258.00 | 260.00 | 240.00 | 240.00 | 3,704,700 | 0 |
| 14-Jun-2022 | 248.00 | 274.00 | 248.00 | 256.00 | 2,326,700 | 0 |
| 13-Jun-2022 | 272.00 | 284.00 | 266.00 | 266.00 | 3,307,400 | 0 |
| 10-Jun-2022 | 284.00 | 306.00 | 284.00 | 284.00 | 6,645,500 | 0 |
| 09-Jun-2022 | 294.00 | 296.00 | 274.00 | 284.00 | 7,418,300 | 0 |
| 08-Jun-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 5,844,600 | 0 |
| 07-Jun-2022 | 338.00 | 338.00 | 316.00 | 316.00 | 6,700,900 | 0 |
| 06-Jun-2022 | 352.00 | 356.00 | 334.00 | 338.00 | 3,133,500 | 0 |
| 03-Jun-2022 | 352.00 | 372.00 | 350.00 | 352.00 | 4,799,300 | 0 |
| 02-Jun-2022 | 360.00 | 366.00 | 344.00 | 350.00 | 7,366,700 | 0 |
| 31-May-2022 | 386.00 | 394.00 | 360.00 | 360.00 | 8,988,100 | 0 |
| 30-May-2022 | 376.00 | 400.00 | 374.00 | 384.00 | 8,903,200 | 0 |
| 27-May-2022 | 396.00 | 396.00 | 374.00 | 374.00 | 5,333,200 | 0 |
| 25-May-2022 | 394.00 | 412.00 | 382.00 | 388.00 | 4,337,600 | 0 |
| 24-May-2022 | 404.00 | 404.00 | 392.00 | 394.00 | 2,099,900 | 0 |
| 23-May-2022 | 418.00 | 424.00 | 388.00 | 400.00 | 6,565,700 | 0 |
| 20-May-2022 | 374.00 | 440.00 | 368.00 | 412.00 | 23,242,100 | 0 |
| 19-May-2022 | 378.00 | 380.00 | 354.00 | 374.00 | 8,057,700 | 0 |
| 18-May-2022 | 402.00 | 430.00 | 378.00 | 378.00 | 11,789,600 | 0 |
| 17-May-2022 | 426.00 | 432.00 | 398.00 | 400.00 | 13,541,300 | 0 |
| 13-May-2022 | 406.00 | 452.00 | 396.00 | 426.00 | 25,562,000 | 0 |
| 12-May-2022 | 446.00 | 446.00 | 424.00 | 424.00 | 2,065,700 | 0 |
| 11-May-2022 | 488.00 | 490.00 | 454.00 | 454.00 | 6,359,300 | 0 |
| 10-May-2022 | 515.00 | 515.00 | 480.00 | 488.00 | 6,286,200 | 0 |
| 09-May-2022 | 545.00 | 550.00 | 515.00 | 515.00 | 6,302,800 | 0 |
| 28-Apr-2022 | 590.00 | 590.00 | 550.00 | 550.00 | 10,672,700 | 0 |
| 27-Apr-2022 | 610.00 | 615.00 | 590.00 | 590.00 | 4,354,100 | 0 |
| 26-Apr-2022 | 650.00 | 650.00 | 600.00 | 610.00 | 9,826,600 | 0 |
| 25-Apr-2022 | 615.00 | 675.00 | 605.00 | 645.00 | 15,605,200 | 0 |
| 22-Apr-2022 | 600.00 | 675.00 | 565.00 | 610.00 | 17,384,600 | 0 |
| 21-Apr-2022 | 650.00 | 655.00 | 605.00 | 605.00 | 16,051,800 | 0 |
| 20-Apr-2022 | 655.00 | 675.00 | 645.00 | 650.00 | 5,164,700 | 0 |
| 19-Apr-2022 | 690.00 | 695.00 | 650.00 | 650.00 | 9,723,700 | 0 |
| 18-Apr-2022 | 730.00 | 750.00 | 685.00 | 690.00 | 14,235,600 | 0 |
| 14-Apr-2022 | 645.00 | 740.00 | 630.00 | 730.00 | 27,744,100 | 0 |
| 13-Apr-2022 | 690.00 | 700.00 | 645.00 | 645.00 | 10,615,500 | 0 |
| 12-Apr-2022 | 670.00 | 710.00 | 660.00 | 690.00 | 5,166,000 | 0 |
| 11-Apr-2022 | 735.00 | 745.00 | 685.00 | 685.00 | 20,299,200 | 0 |
| 08-Apr-2022 | 765.00 | 780.00 | 715.00 | 735.00 | 14,672,800 | 0 |
| 07-Apr-2022 | 755.00 | 820.00 | 750.00 | 765.00 | 17,292,600 | 0 |
| 06-Apr-2022 | 790.00 | 795.00 | 740.00 | 755.00 | 13,830,800 | 0 |
| 05-Apr-2022 | 805.00 | 815.00 | 780.00 | 790.00 | 11,089,600 | 0 |
| 04-Apr-2022 | 760.00 | 820.00 | 740.00 | 800.00 | 35,354,700 | 0 |
| 01-Apr-2022 | 770.00 | 790.00 | 730.00 | 760.00 | 22,281,300 | 0 |
| 31-Mar-2022 | 765.00 | 790.00 | 745.00 | 765.00 | 21,427,600 | 0 |
| 30-Mar-2022 | 720.00 | 770.00 | 675.00 | 760.00 | 33,131,700 | 0 |
| 29-Mar-2022 | 765.00 | 770.00 | 720.00 | 720.00 | 13,488,800 | 0 |
| 28-Mar-2022 | 775.00 | 825.00 | 735.00 | 765.00 | 54,811,300 | 0 |
| 25-Mar-2022 | 600.00 | 770.00 | 600.00 | 760.00 | 119,948,800 | 0 |
| 24-Mar-2022 | 645.00 | 655.00 | 640.00 | 640.00 | 2,424,200 | 0 |
| 23-Mar-2022 | 795.00 | 890.00 | 685.00 | 685.00 | 124,023,800 | 0 |
| 22-Mar-2022 | 700.00 | 735.00 | 665.00 | 735.00 | 34,774,800 | 0 |
| 21-Mar-2022 | 615.00 | 670.00 | 615.00 | 670.00 | 14,707,600 | 0 |
| 18-Mar-2022 | 565.00 | 610.00 | 545.00 | 610.00 | 17,826,100 | 0 |
| 17-Mar-2022 | 550.00 | 590.00 | 530.00 | 555.00 | 13,910,400 | 0 |
| 16-Mar-2022 | 515.00 | 555.00 | 510.00 | 545.00 | 10,114,500 | 0 |
| 15-Mar-2022 | 540.00 | 545.00 | 498.00 | 510.00 | 7,423,300 | 0 |
| 14-Mar-2022 | 478.00 | 520.00 | 478.00 | 520.00 | 9,658,500 | 0 |