| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 186.00 | 188.00 | 179.00 | 183.00 | 1,684,800 | 0 |
| 09-Aug-2022 | 185.00 | 187.00 | 184.00 | 186.00 | 741,600 | 0 |
| 08-Aug-2022 | 189.00 | 190.00 | 184.00 | 185.00 | 878,100 | 0 |
| 05-Aug-2022 | 184.00 | 188.00 | 183.00 | 188.00 | 2,094,700 | 0 |
| 04-Aug-2022 | 184.00 | 187.00 | 183.00 | 183.00 | 1,231,300 | 0 |
| 03-Aug-2022 | 190.00 | 190.00 | 183.00 | 184.00 | 2,935,100 | 0 |
| 02-Aug-2022 | 192.00 | 194.00 | 183.00 | 188.00 | 7,159,300 | 0 |
| 01-Aug-2022 | 185.00 | 193.00 | 182.00 | 193.00 | 7,761,300 | 0 |
| 29-Jul-2022 | 189.00 | 193.00 | 184.00 | 185.00 | 2,473,300 | 0 |
| 28-Jul-2022 | 190.00 | 192.00 | 186.00 | 189.00 | 4,232,600 | 0 |
| 27-Jul-2022 | 195.00 | 202.00 | 190.00 | 190.00 | 20,290,300 | 0 |
| 26-Jul-2022 | 181.00 | 191.00 | 180.00 | 190.00 | 9,696,400 | 0 |
| 25-Jul-2022 | 184.00 | 185.00 | 181.00 | 181.00 | 1,094,800 | 0 |
| 22-Jul-2022 | 181.00 | 186.00 | 180.00 | 182.00 | 2,210,900 | 0 |
| 21-Jul-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 1,291,000 | 0 |
| 20-Jul-2022 | 180.00 | 184.00 | 180.00 | 181.00 | 1,604,000 | 0 |
| 19-Jul-2022 | 179.00 | 181.00 | 179.00 | 180.00 | 622,800 | 0 |
| 18-Jul-2022 | 180.00 | 182.00 | 180.00 | 180.00 | 996,400 | 0 |
| 15-Jul-2022 | 181.00 | 185.00 | 178.00 | 180.00 | 2,245,300 | 0 |
| 14-Jul-2022 | 184.00 | 184.00 | 181.00 | 181.00 | 954,300 | 0 |
| 13-Jul-2022 | 190.00 | 190.00 | 183.00 | 184.00 | 3,392,600 | 0 |
| 12-Jul-2022 | 180.00 | 192.00 | 178.00 | 190.00 | 10,541,000 | 0 |
| 11-Jul-2022 | 180.00 | 184.00 | 176.00 | 179.00 | 2,742,900 | 0 |
| 08-Jul-2022 | 178.00 | 184.00 | 176.00 | 177.00 | 1,504,000 | 0 |
| 07-Jul-2022 | 180.00 | 180.00 | 175.00 | 178.00 | 382,800 | 0 |
| 06-Jul-2022 | 179.00 | 180.00 | 174.00 | 178.00 | 682,500 | 0 |
| 05-Jul-2022 | 174.00 | 181.00 | 174.00 | 179.00 | 1,393,000 | 0 |
| 04-Jul-2022 | 184.00 | 185.00 | 171.00 | 174.00 | 3,645,300 | 0 |
| 01-Jul-2022 | 187.00 | 188.00 | 181.00 | 181.00 | 1,636,500 | 0 |
| 30-Jun-2022 | 188.00 | 194.00 | 186.00 | 187.00 | 1,863,700 | 0 |
| 29-Jun-2022 | 195.00 | 197.00 | 190.00 | 192.00 | 3,107,100 | 0 |
| 28-Jun-2022 | 194.00 | 204.00 | 192.00 | 195.00 | 12,359,400 | 0 |
| 27-Jun-2022 | 190.00 | 198.00 | 187.00 | 193.00 | 4,754,600 | 0 |
| 24-Jun-2022 | 186.00 | 191.00 | 181.00 | 188.00 | 4,280,500 | 0 |
| 23-Jun-2022 | 189.00 | 194.00 | 186.00 | 186.00 | 3,668,000 | 0 |
| 22-Jun-2022 | 199.00 | 200.00 | 189.00 | 189.00 | 10,222,600 | 0 |
| 21-Jun-2022 | 196.00 | 228.00 | 195.00 | 197.00 | 79,483,700 | 0 |
| 20-Jun-2022 | 190.00 | 191.00 | 185.00 | 186.00 | 803,500 | 0 |
| 17-Jun-2022 | 192.00 | 193.00 | 188.00 | 190.00 | 809,600 | 0 |
| 16-Jun-2022 | 193.00 | 195.00 | 192.00 | 192.00 | 1,165,200 | 0 |
| 15-Jun-2022 | 191.00 | 194.00 | 190.00 | 193.00 | 967,500 | 0 |
| 14-Jun-2022 | 193.00 | 194.00 | 191.00 | 191.00 | 562,000 | 0 |
| 13-Jun-2022 | 195.00 | 196.00 | 191.00 | 193.00 | 1,101,300 | 0 |
| 10-Jun-2022 | 194.00 | 197.00 | 194.00 | 194.00 | 512,800 | 0 |
| 09-Jun-2022 | 195.00 | 196.00 | 193.00 | 195.00 | 567,700 | 0 |
| 08-Jun-2022 | 197.00 | 197.00 | 193.00 | 194.00 | 927,600 | 0 |
| 07-Jun-2022 | 194.00 | 199.00 | 194.00 | 196.00 | 1,136,400 | 0 |
| 06-Jun-2022 | 195.00 | 200.00 | 193.00 | 194.00 | 2,137,100 | 0 |
| 03-Jun-2022 | 200.00 | 204.00 | 195.00 | 195.00 | 3,342,100 | 0 |
| 02-Jun-2022 | 194.00 | 214.00 | 192.00 | 199.00 | 8,422,500 | 0 |
| 31-May-2022 | 195.00 | 195.00 | 192.00 | 194.00 | 844,300 | 0 |
| 30-May-2022 | 195.00 | 198.00 | 194.00 | 195.00 | 583,100 | 0 |
| 27-May-2022 | 197.00 | 199.00 | 194.00 | 194.00 | 1,906,500 | 0 |
| 25-May-2022 | 194.00 | 198.00 | 193.00 | 196.00 | 1,068,200 | 0 |
| 24-May-2022 | 197.00 | 200.00 | 191.00 | 194.00 | 1,306,000 | 0 |
| 23-May-2022 | 202.00 | 208.00 | 197.00 | 197.00 | 848,300 | 0 |
| 20-May-2022 | 196.00 | 210.00 | 196.00 | 202.00 | 4,424,800 | 0 |
| 19-May-2022 | 189.00 | 222.00 | 186.00 | 196.00 | 14,715,200 | 0 |
| 18-May-2022 | 185.00 | 193.00 | 182.00 | 189.00 | 2,709,400 | 0 |
| 17-May-2022 | 187.00 | 187.00 | 176.00 | 184.00 | 927,400 | 0 |
| 13-May-2022 | 194.00 | 196.00 | 186.00 | 187.00 | 976,800 | 0 |
| 12-May-2022 | 202.00 | 208.00 | 193.00 | 194.00 | 2,003,200 | 0 |
| 11-May-2022 | 202.00 | 212.00 | 200.00 | 202.00 | 747,100 | 0 |
| 10-May-2022 | 206.00 | 208.00 | 195.00 | 200.00 | 1,818,600 | 0 |
| 09-May-2022 | 214.00 | 218.00 | 208.00 | 208.00 | 1,052,100 | 0 |
| 28-Apr-2022 | 216.00 | 218.00 | 214.00 | 214.00 | 939,800 | 0 |
| 27-Apr-2022 | 222.00 | 222.00 | 212.00 | 216.00 | 1,658,500 | 0 |
| 26-Apr-2022 | 214.00 | 222.00 | 214.00 | 222.00 | 2,408,400 | 0 |
| 25-Apr-2022 | 220.00 | 224.00 | 214.00 | 214.00 | 1,684,500 | 0 |
| 22-Apr-2022 | 222.00 | 230.00 | 218.00 | 222.00 | 3,412,300 | 0 |
| 21-Apr-2022 | 224.00 | 226.00 | 218.00 | 222.00 | 1,244,100 | 0 |
| 20-Apr-2022 | 232.00 | 234.00 | 224.00 | 224.00 | 1,314,600 | 0 |
| 19-Apr-2022 | 232.00 | 238.00 | 224.00 | 230.00 | 2,223,500 | 0 |
| 18-Apr-2022 | 226.00 | 240.00 | 220.00 | 230.00 | 3,239,700 | 0 |
| 14-Apr-2022 | 228.00 | 228.00 | 220.00 | 226.00 | 1,307,200 | 0 |
| 13-Apr-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 1,776,700 | 0 |
| 12-Apr-2022 | 228.00 | 230.00 | 216.00 | 220.00 | 2,193,700 | 0 |
| 11-Apr-2022 | 244.00 | 246.00 | 228.00 | 228.00 | 7,506,800 | 0 |
| 08-Apr-2022 | 248.00 | 252.00 | 242.00 | 244.00 | 3,110,900 | 0 |
| 07-Apr-2022 | 248.00 | 252.00 | 246.00 | 248.00 | 1,164,900 | 0 |
| 06-Apr-2022 | 254.00 | 254.00 | 246.00 | 246.00 | 2,278,400 | 0 |
| 05-Apr-2022 | 248.00 | 258.00 | 248.00 | 250.00 | 4,514,000 | 0 |
| 04-Apr-2022 | 248.00 | 254.00 | 246.00 | 248.00 | 1,582,400 | 0 |
| 01-Apr-2022 | 254.00 | 258.00 | 246.00 | 246.00 | 3,431,500 | 0 |
| 31-Mar-2022 | 250.00 | 264.00 | 244.00 | 252.00 | 14,941,400 | 0 |
| 30-Mar-2022 | 246.00 | 250.00 | 244.00 | 244.00 | 1,437,700 | 0 |
| 29-Mar-2022 | 246.00 | 250.00 | 244.00 | 246.00 | 1,657,200 | 0 |
| 28-Mar-2022 | 250.00 | 252.00 | 244.00 | 246.00 | 2,315,400 | 0 |
| 25-Mar-2022 | 248.00 | 250.00 | 246.00 | 250.00 | 1,151,800 | 0 |
| 24-Mar-2022 | 250.00 | 252.00 | 246.00 | 246.00 | 1,057,200 | 0 |
| 23-Mar-2022 | 250.00 | 256.00 | 248.00 | 248.00 | 2,346,000 | 0 |
| 22-Mar-2022 | 246.00 | 252.00 | 246.00 | 250.00 | 1,206,000 | 0 |
| 21-Mar-2022 | 248.00 | 250.00 | 246.00 | 246.00 | 1,295,500 | 0 |
| 18-Mar-2022 | 254.00 | 254.00 | 248.00 | 248.00 | 1,384,500 | 0 |
| 17-Mar-2022 | 252.00 | 258.00 | 252.00 | 252.00 | 1,940,400 | 0 |
| 16-Mar-2022 | 250.00 | 258.00 | 250.00 | 252.00 | 2,153,500 | 0 |
| 15-Mar-2022 | 256.00 | 258.00 | 250.00 | 250.00 | 2,084,800 | 0 |
| 14-Mar-2022 | 258.00 | 262.00 | 252.00 | 254.00 | 1,790,100 | 0 |
| 11-Mar-2022 | 252.00 | 258.00 | 252.00 | 256.00 | 2,633,200 | 0 |
| 10-Mar-2022 | 252.00 | 266.00 | 250.00 | 252.00 | 9,620,100 | 0 |