| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 111.00 | 114.00 | 110.00 | 113.00 | 23,508,000 | 0 |
| 10-Aug-2022 | 111.00 | 113.00 | 109.00 | 111.00 | 17,792,700 | 0 |
| 09-Aug-2022 | 112.00 | 113.00 | 108.00 | 110.00 | 31,616,100 | 0 |
| 08-Aug-2022 | 108.00 | 112.00 | 106.00 | 112.00 | 72,751,000 | 0 |
| 05-Aug-2022 | 108.00 | 109.00 | 106.00 | 108.00 | 13,591,600 | 0 |
| 04-Aug-2022 | 109.00 | 109.00 | 105.00 | 107.00 | 33,587,400 | 0 |
| 03-Aug-2022 | 109.00 | 111.00 | 107.00 | 108.00 | 14,966,400 | 0 |
| 02-Aug-2022 | 111.00 | 112.00 | 109.00 | 109.00 | 29,115,700 | 0 |
| 01-Aug-2022 | 112.00 | 113.00 | 109.00 | 111.00 | 55,220,200 | 0 |
| 29-Jul-2022 | 112.00 | 116.00 | 109.00 | 112.00 | 86,515,300 | 0 |
| 28-Jul-2022 | 107.00 | 116.00 | 107.00 | 112.00 | 26,420,800 | 0 |
| 27-Jul-2022 | 122.00 | 123.00 | 113.00 | 113.00 | 73,889,700 | 0 |
| 26-Jul-2022 | 114.00 | 121.00 | 111.00 | 121.00 | 74,362,500 | 0 |
| 25-Jul-2022 | 113.00 | 117.00 | 111.00 | 113.00 | 36,118,000 | 0 |
| 22-Jul-2022 | 106.00 | 114.00 | 106.00 | 111.00 | 33,230,600 | 0 |
| 21-Jul-2022 | 108.00 | 110.00 | 106.00 | 108.00 | 14,962,800 | 0 |
| 20-Jul-2022 | 103.00 | 113.00 | 103.00 | 108.00 | 40,250,800 | 0 |
| 19-Jul-2022 | 103.00 | 110.00 | 101.00 | 110.00 | 64,999,400 | 0 |
| 18-Jul-2022 | 103.00 | 108.00 | 103.00 | 103.00 | 67,762,200 | 0 |
| 15-Jul-2022 | 118.00 | 118.00 | 110.00 | 110.00 | 49,716,200 | 0 |
| 14-Jul-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 28,473,200 | 0 |
| 13-Jul-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 32,597,700 | 0 |
| 12-Jul-2022 | 118.00 | 118.00 | 114.00 | 116.00 | 53,343,900 | 0 |
| 11-Jul-2022 | 118.00 | 122.00 | 117.00 | 118.00 | 59,120,500 | 0 |
| 08-Jul-2022 | 122.00 | 123.00 | 117.00 | 118.00 | 78,855,300 | 0 |
| 07-Jul-2022 | 132.00 | 132.00 | 120.00 | 122.00 | 117,529,800 | 0 |
| 06-Jul-2022 | 112.00 | 125.00 | 109.00 | 125.00 | 144,475,800 | 0 |
| 05-Jul-2022 | 109.00 | 112.00 | 107.00 | 112.00 | 18,553,800 | 0 |
| 04-Jul-2022 | 113.00 | 113.00 | 107.00 | 108.00 | 18,553,200 | 0 |
| 01-Jul-2022 | 111.00 | 115.00 | 109.00 | 112.00 | 30,607,800 | 0 |
| 30-Jun-2022 | 112.00 | 112.00 | 107.00 | 111.00 | 14,982,800 | 0 |
| 29-Jun-2022 | 110.00 | 112.00 | 109.00 | 111.00 | 14,834,500 | 0 |
| 28-Jun-2022 | 108.00 | 114.00 | 108.00 | 109.00 | 33,454,000 | 0 |
| 27-Jun-2022 | 120.00 | 124.00 | 112.00 | 114.00 | 81,739,300 | 0 |
| 24-Jun-2022 | 112.00 | 117.00 | 111.00 | 117.00 | 32,853,100 | 0 |
| 23-Jun-2022 | 114.00 | 115.00 | 108.00 | 112.00 | 32,811,300 | 0 |
| 22-Jun-2022 | 114.00 | 116.00 | 109.00 | 114.00 | 32,175,500 | 0 |
| 21-Jun-2022 | 107.00 | 113.00 | 106.00 | 112.00 | 43,407,300 | 0 |
| 20-Jun-2022 | 103.00 | 109.00 | 103.00 | 106.00 | 19,323,400 | 0 |
| 17-Jun-2022 | 107.00 | 110.00 | 104.00 | 105.00 | 17,434,900 | 0 |
| 16-Jun-2022 | 103.00 | 111.00 | 102.00 | 107.00 | 27,580,200 | 0 |
| 15-Jun-2022 | 104.00 | 108.00 | 99.00 | 103.00 | 33,303,600 | 0 |
| 14-Jun-2022 | 103.00 | 108.00 | 101.00 | 104.00 | 50,466,900 | 0 |
| 13-Jun-2022 | 107.00 | 114.00 | 106.00 | 108.00 | 30,830,200 | 0 |
| 10-Jun-2022 | 114.00 | 117.00 | 112.00 | 113.00 | 38,546,600 | 0 |
| 09-Jun-2022 | 112.00 | 121.00 | 109.00 | 114.00 | 93,690,600 | 0 |
| 08-Jun-2022 | 117.00 | 124.00 | 110.00 | 111.00 | 64,273,400 | 0 |
| 07-Jun-2022 | 107.00 | 118.00 | 107.00 | 117.00 | 57,997,900 | 0 |
| 06-Jun-2022 | 118.00 | 119.00 | 113.00 | 114.00 | 17,193,900 | 0 |
| 03-Jun-2022 | 121.00 | 123.00 | 116.00 | 116.00 | 18,583,900 | 0 |
| 02-Jun-2022 | 121.00 | 124.00 | 119.00 | 121.00 | 21,428,800 | 0 |
| 31-May-2022 | 126.00 | 127.00 | 118.00 | 121.00 | 28,240,200 | 0 |
| 30-May-2022 | 121.00 | 130.00 | 121.00 | 125.00 | 63,204,400 | 0 |
| 27-May-2022 | 121.00 | 126.00 | 114.00 | 121.00 | 23,661,600 | 0 |
| 25-May-2022 | 130.00 | 130.00 | 121.00 | 121.00 | 25,564,400 | 0 |
| 24-May-2022 | 132.00 | 132.00 | 127.00 | 130.00 | 16,153,700 | 0 |
| 23-May-2022 | 133.00 | 136.00 | 125.00 | 131.00 | 44,336,500 | 0 |
| 20-May-2022 | 132.00 | 139.00 | 125.00 | 132.00 | 49,458,500 | 0 |
| 19-May-2022 | 135.00 | 135.00 | 129.00 | 131.00 | 28,035,100 | 0 |
| 18-May-2022 | 140.00 | 141.00 | 133.00 | 135.00 | 7,936,200 | 0 |
| 17-May-2022 | 143.00 | 145.00 | 133.00 | 138.00 | 28,026,700 | 0 |
| 13-May-2022 | 148.00 | 148.00 | 142.00 | 143.00 | 10,886,800 | 0 |
| 12-May-2022 | 152.00 | 152.00 | 142.00 | 147.00 | 12,912,900 | 0 |
| 11-May-2022 | 149.00 | 152.00 | 147.00 | 151.00 | 13,758,300 | 0 |
| 10-May-2022 | 151.00 | 153.00 | 144.00 | 149.00 | 22,342,400 | 0 |
| 09-May-2022 | 157.00 | 159.00 | 148.00 | 151.00 | 20,823,100 | 0 |
| 28-Apr-2022 | 151.00 | 157.00 | 148.00 | 157.00 | 24,961,100 | 0 |
| 27-Apr-2022 | 157.00 | 157.00 | 147.00 | 151.00 | 45,399,300 | 0 |
| 26-Apr-2022 | 169.00 | 169.00 | 157.00 | 157.00 | 15,994,100 | 0 |
| 25-Apr-2022 | 169.00 | 170.00 | 162.00 | 168.00 | 16,537,900 | 0 |
| 22-Apr-2022 | 173.00 | 178.00 | 165.00 | 167.00 | 27,045,200 | 0 |
| 21-Apr-2022 | 186.00 | 186.00 | 173.00 | 173.00 | 42,456,000 | 0 |
| 20-Apr-2022 | 200.00 | 202.00 | 186.00 | 186.00 | 68,846,800 | 0 |
| 19-Apr-2022 | 200.00 | 204.00 | 196.00 | 199.00 | 72,976,200 | 0 |
| 18-Apr-2022 | 204.00 | 218.00 | 200.00 | 202.00 | 238,176,300 | 0 |
| 14-Apr-2022 | 202.00 | 208.00 | 199.00 | 202.00 | 84,492,000 | 0 |
| 13-Apr-2022 | 204.00 | 208.00 | 199.00 | 202.00 | 73,204,400 | 0 |
| 12-Apr-2022 | 204.00 | 210.00 | 199.00 | 204.00 | 121,060,300 | 0 |
| 11-Apr-2022 | 195.00 | 212.00 | 193.00 | 204.00 | 217,909,600 | 0 |
| 08-Apr-2022 | 193.00 | 198.00 | 191.00 | 193.00 | 61,673,200 | 0 |
| 07-Apr-2022 | 195.00 | 198.00 | 192.00 | 193.00 | 68,714,500 | 0 |
| 06-Apr-2022 | 188.00 | 196.00 | 186.00 | 194.00 | 195,040,300 | 0 |
| 05-Apr-2022 | 187.00 | 192.00 | 186.00 | 188.00 | 77,807,200 | 0 |
| 04-Apr-2022 | 191.00 | 192.00 | 186.00 | 187.00 | 75,145,600 | 0 |
| 01-Apr-2022 | 187.00 | 191.00 | 181.00 | 191.00 | 128,876,100 | 0 |
| 31-Mar-2022 | 178.00 | 186.00 | 176.00 | 186.00 | 175,178,000 | 0 |
| 30-Mar-2022 | 173.00 | 176.00 | 171.00 | 175.00 | 56,119,100 | 0 |
| 29-Mar-2022 | 170.00 | 179.00 | 168.00 | 173.00 | 152,064,000 | 0 |
| 28-Mar-2022 | 161.00 | 169.00 | 159.00 | 169.00 | 53,170,600 | 0 |
| 25-Mar-2022 | 161.00 | 163.00 | 159.00 | 160.00 | 18,175,200 | 0 |
| 24-Mar-2022 | 163.00 | 166.00 | 158.00 | 160.00 | 42,507,500 | 0 |
| 23-Mar-2022 | 149.00 | 163.00 | 149.00 | 162.00 | 52,798,400 | 0 |
| 22-Mar-2022 | 153.00 | 155.00 | 149.00 | 149.00 | 20,234,400 | 0 |
| 21-Mar-2022 | 154.00 | 156.00 | 152.00 | 153.00 | 9,222,600 | 0 |
| 18-Mar-2022 | 153.00 | 159.00 | 152.00 | 154.00 | 25,190,200 | 0 |
| 17-Mar-2022 | 155.00 | 159.00 | 153.00 | 153.00 | 5,164,900 | 0 |
| 16-Mar-2022 | 157.00 | 158.00 | 152.00 | 155.00 | 6,527,000 | 0 |
| 15-Mar-2022 | 166.00 | 166.00 | 154.00 | 155.00 | 16,224,700 | 0 |
| 14-Mar-2022 | 160.00 | 168.00 | 160.00 | 164.00 | 45,657,600 | 0 |
| 11-Mar-2022 | 158.00 | 165.00 | 151.00 | 159.00 | 20,714,300 | 0 |