| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 138.00 | 140.00 | 133.00 | 135.00 | 14,123,500 | 0 |
| 09-Aug-2022 | 133.00 | 140.00 | 132.00 | 137.00 | 58,413,700 | 0 |
| 08-Aug-2022 | 135.00 | 135.00 | 129.00 | 133.00 | 12,757,000 | 0 |
| 05-Aug-2022 | 131.00 | 135.00 | 130.00 | 135.00 | 10,868,900 | 0 |
| 04-Aug-2022 | 129.00 | 130.00 | 127.00 | 130.00 | 5,318,100 | 0 |
| 03-Aug-2022 | 131.00 | 132.00 | 127.00 | 129.00 | 12,507,800 | 0 |
| 02-Aug-2022 | 138.00 | 142.00 | 131.00 | 134.00 | 30,684,500 | 0 |
| 01-Aug-2022 | 132.00 | 137.00 | 130.00 | 137.00 | 29,148,200 | 0 |
| 29-Jul-2022 | 127.00 | 130.00 | 125.00 | 130.00 | 15,558,200 | 0 |
| 28-Jul-2022 | 126.00 | 130.00 | 124.00 | 127.00 | 22,391,800 | 0 |
| 27-Jul-2022 | 128.00 | 128.00 | 124.00 | 125.00 | 4,506,200 | 0 |
| 26-Jul-2022 | 126.00 | 128.00 | 123.00 | 128.00 | 3,534,700 | 0 |
| 25-Jul-2022 | 128.00 | 131.00 | 125.00 | 125.00 | 6,965,800 | 0 |
| 22-Jul-2022 | 122.00 | 129.00 | 122.00 | 128.00 | 15,637,600 | 0 |
| 21-Jul-2022 | 124.00 | 125.00 | 121.00 | 122.00 | 3,480,900 | 0 |
| 20-Jul-2022 | 124.00 | 126.00 | 121.00 | 124.00 | 8,309,400 | 0 |
| 19-Jul-2022 | 117.00 | 124.00 | 117.00 | 123.00 | 15,544,200 | 0 |
| 18-Jul-2022 | 118.00 | 120.00 | 114.00 | 117.00 | 5,275,500 | 0 |
| 15-Jul-2022 | 119.00 | 119.00 | 115.00 | 117.00 | 5,746,900 | 0 |
| 14-Jul-2022 | 119.00 | 120.00 | 118.00 | 120.00 | 2,033,000 | 0 |
| 13-Jul-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 3,108,800 | 0 |
| 12-Jul-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 3,299,500 | 0 |
| 11-Jul-2022 | 121.00 | 121.00 | 118.00 | 118.00 | 1,566,500 | 0 |
| 08-Jul-2022 | 117.00 | 122.00 | 117.00 | 121.00 | 2,481,700 | 0 |
| 07-Jul-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 1,536,300 | 0 |
| 06-Jul-2022 | 122.00 | 122.00 | 117.00 | 117.00 | 3,274,200 | 0 |
| 05-Jul-2022 | 117.00 | 124.00 | 117.00 | 122.00 | 9,703,100 | 0 |
| 04-Jul-2022 | 117.00 | 117.00 | 113.00 | 116.00 | 8,462,600 | 0 |
| 01-Jul-2022 | 119.00 | 120.00 | 115.00 | 116.00 | 8,070,000 | 0 |
| 30-Jun-2022 | 120.00 | 122.00 | 119.00 | 119.00 | 6,958,600 | 0 |
| 29-Jun-2022 | 122.00 | 123.00 | 120.00 | 120.00 | 4,082,200 | 0 |
| 28-Jun-2022 | 122.00 | 124.00 | 121.00 | 122.00 | 2,156,200 | 0 |
| 27-Jun-2022 | 122.00 | 123.00 | 119.00 | 122.00 | 9,061,700 | 0 |
| 24-Jun-2022 | 125.00 | 125.00 | 122.00 | 123.00 | 5,273,800 | 0 |
| 23-Jun-2022 | 127.00 | 127.00 | 122.00 | 125.00 | 5,767,300 | 0 |
| 22-Jun-2022 | 130.00 | 133.00 | 126.00 | 127.00 | 4,981,700 | 0 |
| 21-Jun-2022 | 128.00 | 132.00 | 128.00 | 130.00 | 5,122,100 | 0 |
| 20-Jun-2022 | 130.00 | 130.00 | 123.00 | 126.00 | 4,744,100 | 0 |
| 17-Jun-2022 | 132.00 | 137.00 | 126.00 | 127.00 | 8,232,900 | 0 |
| 16-Jun-2022 | 129.00 | 136.00 | 129.00 | 132.00 | 17,425,100 | 0 |
| 15-Jun-2022 | 131.00 | 134.00 | 125.00 | 128.00 | 8,904,100 | 0 |
| 14-Jun-2022 | 130.00 | 133.00 | 128.00 | 131.00 | 7,981,900 | 0 |
| 13-Jun-2022 | 138.00 | 138.00 | 131.00 | 133.00 | 17,624,700 | 0 |
| 10-Jun-2022 | 148.00 | 148.00 | 139.00 | 140.00 | 13,982,700 | 0 |
| 09-Jun-2022 | 143.00 | 150.00 | 142.00 | 147.00 | 34,903,400 | 0 |
| 08-Jun-2022 | 144.00 | 145.00 | 138.00 | 143.00 | 25,054,200 | 0 |
| 07-Jun-2022 | 135.00 | 144.00 | 133.00 | 144.00 | 38,822,200 | 0 |
| 06-Jun-2022 | 136.00 | 138.00 | 132.00 | 134.00 | 12,486,700 | 0 |
| 03-Jun-2022 | 134.00 | 139.00 | 134.00 | 136.00 | 23,887,100 | 0 |
| 02-Jun-2022 | 128.00 | 133.00 | 125.00 | 133.00 | 29,397,000 | 0 |
| 31-May-2022 | 128.00 | 132.00 | 126.00 | 127.00 | 31,486,800 | 0 |
| 30-May-2022 | 123.00 | 127.00 | 122.00 | 126.00 | 27,164,300 | 0 |
| 27-May-2022 | 120.00 | 122.00 | 118.00 | 122.00 | 5,330,100 | 0 |
| 25-May-2022 | 123.00 | 123.00 | 118.00 | 120.00 | 5,599,300 | 0 |
| 24-May-2022 | 123.00 | 126.00 | 119.00 | 123.00 | 13,277,600 | 0 |
| 23-May-2022 | 123.00 | 127.00 | 121.00 | 123.00 | 9,131,500 | 0 |
| 20-May-2022 | 124.00 | 125.00 | 120.00 | 123.00 | 17,027,300 | 0 |
| 19-May-2022 | 118.00 | 123.00 | 116.00 | 121.00 | 16,123,200 | 0 |
| 18-May-2022 | 120.00 | 121.00 | 117.00 | 118.00 | 4,352,400 | 0 |
| 17-May-2022 | 116.00 | 121.00 | 115.00 | 119.00 | 10,094,100 | 0 |
| 13-May-2022 | 118.00 | 120.00 | 114.00 | 116.00 | 15,408,600 | 0 |
| 12-May-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 12,332,700 | 0 |
| 11-May-2022 | 118.00 | 124.00 | 115.00 | 120.00 | 12,629,200 | 0 |
| 10-May-2022 | 120.00 | 120.00 | 113.00 | 118.00 | 16,083,600 | 0 |
| 09-May-2022 | 126.00 | 127.00 | 120.00 | 121.00 | 30,486,700 | 0 |
| 28-Apr-2022 | 127.00 | 131.00 | 127.00 | 128.00 | 19,303,700 | 0 |
| 27-Apr-2022 | 124.00 | 128.00 | 122.00 | 126.00 | 16,946,800 | 0 |
| 26-Apr-2022 | 133.00 | 133.00 | 124.00 | 124.00 | 46,000,600 | 0 |
| 25-Apr-2022 | 137.00 | 137.00 | 132.00 | 133.00 | 14,522,600 | 0 |
| 22-Apr-2022 | 143.00 | 144.00 | 137.00 | 138.00 | 11,502,800 | 0 |
| 21-Apr-2022 | 146.00 | 146.00 | 138.00 | 143.00 | 18,750,700 | 0 |
| 20-Apr-2022 | 157.00 | 165.00 | 146.00 | 146.00 | 97,579,700 | 0 |
| 19-Apr-2022 | 161.00 | 163.00 | 154.00 | 156.00 | 30,588,800 | 0 |
| 18-Apr-2022 | 159.00 | 165.00 | 158.00 | 161.00 | 77,331,000 | 0 |
| 14-Apr-2022 | 148.00 | 166.00 | 148.00 | 158.00 | 179,080,800 | 0 |
| 13-Apr-2022 | 143.00 | 152.00 | 142.00 | 148.00 | 61,340,800 | 0 |
| 12-Apr-2022 | 138.00 | 143.00 | 137.00 | 142.00 | 15,388,300 | 0 |
| 11-Apr-2022 | 147.00 | 148.00 | 136.00 | 138.00 | 23,408,800 | 0 |
| 08-Apr-2022 | 147.00 | 150.00 | 145.00 | 146.00 | 23,480,800 | 0 |
| 07-Apr-2022 | 139.00 | 148.00 | 139.00 | 147.00 | 48,046,500 | 0 |
| 06-Apr-2022 | 141.00 | 143.00 | 138.00 | 139.00 | 11,436,700 | 0 |
| 05-Apr-2022 | 140.00 | 142.00 | 138.00 | 141.00 | 10,496,400 | 0 |
| 04-Apr-2022 | 135.00 | 143.00 | 135.00 | 140.00 | 26,835,200 | 0 |
| 01-Apr-2022 | 133.00 | 140.00 | 132.00 | 134.00 | 35,147,100 | 0 |
| 31-Mar-2022 | 138.00 | 139.00 | 131.00 | 132.00 | 12,404,500 | 0 |
| 30-Mar-2022 | 136.00 | 141.00 | 132.00 | 135.00 | 21,762,600 | 0 |
| 29-Mar-2022 | 142.00 | 142.00 | 136.00 | 136.00 | 17,407,500 | 0 |
| 28-Mar-2022 | 145.00 | 146.00 | 141.00 | 142.00 | 17,428,500 | 0 |
| 25-Mar-2022 | 151.00 | 154.00 | 145.00 | 146.00 | 73,755,300 | 0 |
| 24-Mar-2022 | 145.00 | 149.00 | 141.00 | 149.00 | 71,272,100 | 0 |
| 23-Mar-2022 | 144.00 | 145.00 | 139.00 | 140.00 | 20,977,800 | 0 |
| 22-Mar-2022 | 136.00 | 145.00 | 135.00 | 144.00 | 52,412,700 | 0 |
| 21-Mar-2022 | 137.00 | 139.00 | 134.00 | 137.00 | 11,680,000 | 0 |
| 18-Mar-2022 | 134.00 | 138.00 | 133.00 | 137.00 | 22,623,900 | 0 |
| 17-Mar-2022 | 134.00 | 135.00 | 130.00 | 134.00 | 12,623,000 | 0 |
| 16-Mar-2022 | 131.00 | 134.00 | 128.00 | 133.00 | 19,343,900 | 0 |
| 15-Mar-2022 | 131.00 | 139.00 | 128.00 | 130.00 | 24,783,400 | 0 |
| 14-Mar-2022 | 141.00 | 141.00 | 131.00 | 133.00 | 32,265,000 | 0 |
| 11-Mar-2022 | 141.00 | 147.00 | 136.00 | 140.00 | 30,905,900 | 0 |
| 10-Mar-2022 | 149.00 | 150.00 | 140.00 | 141.00 | 58,862,100 | 0 |