| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 174.00 | 175.00 | 172.00 | 174.00 | 23,412,500 | 0 |
| 09-Aug-2022 | 175.00 | 175.00 | 173.00 | 173.00 | 21,458,900 | 0 |
| 08-Aug-2022 | 172.00 | 176.00 | 171.00 | 174.00 | 47,675,700 | 0 |
| 05-Aug-2022 | 170.00 | 174.00 | 169.00 | 171.00 | 55,835,600 | 0 |
| 04-Aug-2022 | 167.00 | 170.00 | 165.00 | 169.00 | 58,767,400 | 0 |
| 03-Aug-2022 | 165.00 | 165.00 | 163.00 | 165.00 | 16,631,900 | 0 |
| 02-Aug-2022 | 166.00 | 167.00 | 164.00 | 164.00 | 16,483,100 | 0 |
| 01-Aug-2022 | 164.00 | 166.00 | 163.00 | 166.00 | 13,261,300 | 0 |
| 29-Jul-2022 | 166.00 | 169.00 | 163.00 | 163.00 | 26,514,200 | 0 |
| 28-Jul-2022 | 163.00 | 167.00 | 162.00 | 166.00 | 36,820,500 | 0 |
| 27-Jul-2022 | 161.00 | 163.00 | 161.00 | 163.00 | 21,872,400 | 0 |
| 26-Jul-2022 | 162.00 | 164.00 | 160.00 | 161.00 | 24,406,000 | 0 |
| 25-Jul-2022 | 164.00 | 165.00 | 162.00 | 162.00 | 13,409,400 | 0 |
| 22-Jul-2022 | 161.00 | 165.00 | 161.00 | 163.00 | 35,904,700 | 0 |
| 21-Jul-2022 | 162.00 | 162.00 | 160.00 | 161.00 | 11,917,100 | 0 |
| 20-Jul-2022 | 159.00 | 162.00 | 159.00 | 161.00 | 21,841,100 | 0 |
| 19-Jul-2022 | 158.00 | 161.00 | 158.00 | 159.00 | 15,120,700 | 0 |
| 18-Jul-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 22,602,600 | 0 |
| 15-Jul-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 11,658,800 | 0 |
| 14-Jul-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 10,657,700 | 0 |
| 13-Jul-2022 | 161.00 | 163.00 | 159.00 | 160.00 | 22,158,000 | 0 |
| 12-Jul-2022 | 161.00 | 162.00 | 159.00 | 161.00 | 13,285,800 | 0 |
| 11-Jul-2022 | 157.00 | 161.00 | 157.00 | 161.00 | 19,084,700 | 0 |
| 08-Jul-2022 | 157.00 | 158.00 | 156.00 | 157.00 | 17,770,800 | 0 |
| 07-Jul-2022 | 158.00 | 159.00 | 156.00 | 156.00 | 23,393,600 | 0 |
| 06-Jul-2022 | 159.00 | 159.00 | 157.00 | 158.00 | 11,938,500 | 0 |
| 05-Jul-2022 | 157.00 | 160.00 | 157.00 | 158.00 | 25,645,600 | 0 |
| 04-Jul-2022 | 162.00 | 163.00 | 156.00 | 158.00 | 53,011,300 | 0 |
| 01-Jul-2022 | 160.00 | 162.00 | 160.00 | 162.00 | 17,603,700 | 0 |
| 30-Jun-2022 | 161.00 | 163.00 | 160.00 | 160.00 | 35,044,800 | 0 |
| 29-Jun-2022 | 164.00 | 164.00 | 161.00 | 161.00 | 23,051,900 | 0 |
| 28-Jun-2022 | 163.00 | 165.00 | 163.00 | 163.00 | 14,157,500 | 0 |
| 27-Jun-2022 | 161.00 | 164.00 | 160.00 | 163.00 | 22,623,400 | 0 |
| 24-Jun-2022 | 160.00 | 162.00 | 160.00 | 160.00 | 38,893,100 | 0 |
| 23-Jun-2022 | 162.00 | 163.00 | 160.00 | 160.00 | 44,812,700 | 0 |
| 22-Jun-2022 | 161.00 | 162.00 | 160.00 | 162.00 | 19,870,000 | 0 |
| 21-Jun-2022 | 161.00 | 163.00 | 159.00 | 160.00 | 37,063,400 | 0 |
| 20-Jun-2022 | 163.00 | 163.00 | 160.00 | 161.00 | 40,692,400 | 0 |
| 17-Jun-2022 | 163.00 | 164.00 | 161.00 | 163.00 | 23,962,600 | 0 |
| 16-Jun-2022 | 161.00 | 165.00 | 161.00 | 163.00 | 38,698,900 | 0 |
| 15-Jun-2022 | 168.00 | 168.00 | 161.00 | 161.00 | 108,103,100 | 0 |
| 14-Jun-2022 | 168.00 | 170.00 | 166.00 | 168.00 | 38,717,500 | 0 |
| 13-Jun-2022 | 168.00 | 168.00 | 165.00 | 168.00 | 67,492,700 | 0 |
| 10-Jun-2022 | 172.00 | 172.00 | 169.00 | 170.00 | 89,213,100 | 0 |
| 09-Jun-2022 | 176.00 | 176.00 | 172.00 | 172.00 | 81,717,200 | 0 |
| 08-Jun-2022 | 178.00 | 179.00 | 174.00 | 176.00 | 40,645,700 | 0 |
| 07-Jun-2022 | 181.00 | 181.00 | 174.00 | 178.00 | 102,207,800 | 0 |
| 06-Jun-2022 | 182.00 | 185.00 | 180.00 | 181.00 | 98,437,100 | 0 |
| 03-Jun-2022 | 174.00 | 183.00 | 173.00 | 181.00 | 122,378,800 | 0 |
| 02-Jun-2022 | 173.00 | 175.00 | 171.00 | 173.00 | 66,162,300 | 0 |
| 31-May-2022 | 172.00 | 177.00 | 171.00 | 171.00 | 201,751,700 | 0 |
| 30-May-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 48,519,300 | 0 |
| 27-May-2022 | 170.00 | 174.00 | 170.00 | 172.00 | 36,125,900 | 0 |
| 25-May-2022 | 173.00 | 174.00 | 171.00 | 171.00 | 25,799,000 | 0 |
| 24-May-2022 | 172.00 | 175.00 | 172.00 | 172.00 | 22,956,300 | 0 |
| 23-May-2022 | 172.00 | 172.00 | 171.00 | 172.00 | 16,266,200 | 0 |
| 20-May-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 25,878,800 | 0 |
| 19-May-2022 | 172.00 | 173.00 | 170.00 | 170.00 | 34,414,600 | 0 |
| 18-May-2022 | 171.00 | 173.00 | 170.00 | 172.00 | 21,468,800 | 0 |
| 17-May-2022 | 170.00 | 172.00 | 170.00 | 170.00 | 26,037,000 | 0 |
| 13-May-2022 | 173.00 | 174.00 | 170.00 | 170.00 | 55,609,000 | 0 |
| 12-May-2022 | 172.00 | 180.00 | 171.00 | 172.00 | 111,227,500 | 0 |
| 11-May-2022 | 168.00 | 173.00 | 168.00 | 171.00 | 38,444,200 | 0 |
| 10-May-2022 | 170.00 | 170.00 | 165.00 | 168.00 | 46,130,500 | 0 |
| 09-May-2022 | 174.00 | 174.00 | 169.00 | 169.00 | 71,158,700 | 0 |
| 28-Apr-2022 | 171.00 | 177.00 | 170.00 | 174.00 | 52,069,100 | 0 |
| 27-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 34,501,700 | 0 |
| 26-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 23,305,000 | 0 |
| 25-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 34,070,000 | 0 |
| 22-Apr-2022 | 172.00 | 173.00 | 171.00 | 171.00 | 34,141,200 | 0 |
| 21-Apr-2022 | 172.00 | 174.00 | 171.00 | 172.00 | 34,230,200 | 0 |
| 20-Apr-2022 | 173.00 | 175.00 | 171.00 | 171.00 | 44,217,900 | 0 |
| 19-Apr-2022 | 170.00 | 175.00 | 170.00 | 172.00 | 63,084,400 | 0 |
| 18-Apr-2022 | 171.00 | 172.00 | 170.00 | 170.00 | 45,652,900 | 0 |
| 14-Apr-2022 | 171.00 | 172.00 | 170.00 | 171.00 | 37,766,600 | 0 |
| 13-Apr-2022 | 173.00 | 173.00 | 168.00 | 171.00 | 52,913,100 | 0 |
| 12-Apr-2022 | 175.00 | 176.00 | 172.00 | 172.00 | 55,373,500 | 0 |
| 11-Apr-2022 | 180.00 | 181.00 | 175.00 | 175.00 | 94,531,900 | 0 |
| 08-Apr-2022 | 185.00 | 185.00 | 180.00 | 180.00 | 127,727,800 | 0 |
| 07-Apr-2022 | 186.00 | 186.00 | 184.00 | 185.00 | 29,392,700 | 0 |
| 06-Apr-2022 | 187.00 | 188.00 | 186.00 | 186.00 | 20,496,100 | 0 |
| 05-Apr-2022 | 187.00 | 188.00 | 186.00 | 187.00 | 29,049,700 | 0 |
| 04-Apr-2022 | 187.00 | 187.00 | 185.00 | 187.00 | 23,001,500 | 0 |
| 01-Apr-2022 | 185.00 | 187.00 | 184.00 | 185.00 | 15,405,500 | 0 |
| 31-Mar-2022 | 185.00 | 187.00 | 184.00 | 185.00 | 30,769,900 | 0 |
| 30-Mar-2022 | 185.00 | 186.00 | 184.00 | 185.00 | 23,576,700 | 0 |
| 29-Mar-2022 | 186.00 | 189.00 | 185.00 | 185.00 | 42,049,500 | 0 |
| 28-Mar-2022 | 185.00 | 187.00 | 184.00 | 186.00 | 17,802,500 | 0 |
| 25-Mar-2022 | 187.00 | 188.00 | 185.00 | 185.00 | 17,961,600 | 0 |
| 24-Mar-2022 | 186.00 | 188.00 | 185.00 | 186.00 | 33,447,300 | 0 |
| 23-Mar-2022 | 187.00 | 188.00 | 185.00 | 185.00 | 10,500,400 | 0 |
| 22-Mar-2022 | 186.00 | 187.00 | 185.00 | 187.00 | 12,818,200 | 0 |
| 21-Mar-2022 | 186.00 | 187.00 | 185.00 | 186.00 | 17,350,500 | 0 |
| 18-Mar-2022 | 188.00 | 189.00 | 184.00 | 184.00 | 38,215,800 | 0 |
| 17-Mar-2022 | 187.00 | 189.00 | 186.00 | 188.00 | 22,978,500 | 0 |
| 16-Mar-2022 | 192.00 | 192.00 | 186.00 | 186.00 | 39,472,000 | 0 |
| 15-Mar-2022 | 189.00 | 192.00 | 186.00 | 192.00 | 55,625,600 | 0 |
| 14-Mar-2022 | 189.00 | 193.00 | 188.00 | 188.00 | 73,514,800 | 0 |
| 11-Mar-2022 | 188.00 | 190.00 | 187.00 | 189.00 | 26,740,700 | 0 |
| 10-Mar-2022 | 187.00 | 190.00 | 187.00 | 188.00 | 59,623,700 | 0 |