| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 368.00 | 378.00 | 364.00 | 368.00 | 67,938,200 | 0 |
| 09-Aug-2022 | 370.00 | 374.00 | 362.00 | 364.00 | 59,150,400 | 0 |
| 08-Aug-2022 | 364.00 | 370.00 | 360.00 | 364.00 | 27,941,400 | 0 |
| 05-Aug-2022 | 362.00 | 368.00 | 354.00 | 364.00 | 40,267,400 | 0 |
| 04-Aug-2022 | 378.00 | 380.00 | 358.00 | 362.00 | 83,530,300 | 0 |
| 03-Aug-2022 | 372.00 | 382.00 | 370.00 | 378.00 | 37,553,300 | 0 |
| 02-Aug-2022 | 386.00 | 390.00 | 370.00 | 372.00 | 47,675,500 | 0 |
| 01-Aug-2022 | 394.00 | 398.00 | 384.00 | 386.00 | 60,934,200 | 0 |
| 29-Jul-2022 | 392.00 | 412.00 | 392.00 | 392.00 | 117,786,800 | 0 |
| 28-Jul-2022 | 400.00 | 404.00 | 390.00 | 392.00 | 85,298,900 | 0 |
| 27-Jul-2022 | 378.00 | 402.00 | 370.00 | 398.00 | 136,913,400 | 0 |
| 26-Jul-2022 | 382.00 | 388.00 | 374.00 | 374.00 | 48,449,300 | 0 |
| 25-Jul-2022 | 380.00 | 386.00 | 376.00 | 380.00 | 53,027,900 | 0 |
| 22-Jul-2022 | 370.00 | 384.00 | 364.00 | 376.00 | 60,831,900 | 0 |
| 21-Jul-2022 | 376.00 | 380.00 | 366.00 | 368.00 | 39,400,800 | 0 |
| 20-Jul-2022 | 360.00 | 376.00 | 354.00 | 374.00 | 53,576,200 | 0 |
| 19-Jul-2022 | 334.00 | 354.00 | 332.00 | 352.00 | 33,578,400 | 0 |
| 18-Jul-2022 | 338.00 | 342.00 | 330.00 | 334.00 | 18,946,100 | 0 |
| 15-Jul-2022 | 350.00 | 350.00 | 332.00 | 334.00 | 35,827,700 | 0 |
| 14-Jul-2022 | 362.00 | 364.00 | 348.00 | 350.00 | 37,111,900 | 0 |
| 13-Jul-2022 | 370.00 | 372.00 | 356.00 | 360.00 | 26,583,100 | 0 |
| 12-Jul-2022 | 360.00 | 372.00 | 358.00 | 364.00 | 45,523,900 | 0 |
| 11-Jul-2022 | 360.00 | 370.00 | 354.00 | 356.00 | 30,368,200 | 0 |
| 08-Jul-2022 | 346.00 | 364.00 | 344.00 | 358.00 | 43,932,000 | 0 |
| 07-Jul-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 13,179,800 | 0 |
| 06-Jul-2022 | 348.00 | 350.00 | 336.00 | 340.00 | 24,685,100 | 0 |
| 05-Jul-2022 | 342.00 | 354.00 | 340.00 | 350.00 | 51,940,600 | 0 |
| 04-Jul-2022 | 340.00 | 342.00 | 322.00 | 336.00 | 57,773,600 | 0 |
| 01-Jul-2022 | 350.00 | 356.00 | 330.00 | 336.00 | 62,356,300 | 0 |
| 30-Jun-2022 | 376.00 | 378.00 | 348.00 | 348.00 | 78,081,900 | 0 |
| 29-Jun-2022 | 380.00 | 388.00 | 374.00 | 374.00 | 28,012,300 | 0 |
| 28-Jun-2022 | 382.00 | 388.00 | 374.00 | 380.00 | 43,000,900 | 0 |
| 27-Jun-2022 | 380.00 | 386.00 | 372.00 | 380.00 | 32,570,500 | 0 |
| 24-Jun-2022 | 374.00 | 388.00 | 374.00 | 378.00 | 42,034,900 | 0 |
| 23-Jun-2022 | 390.00 | 394.00 | 370.00 | 372.00 | 59,368,100 | 0 |
| 22-Jun-2022 | 404.00 | 418.00 | 384.00 | 388.00 | 141,231,100 | 0 |
| 21-Jun-2022 | 382.00 | 404.00 | 380.00 | 400.00 | 91,183,900 | 0 |
| 20-Jun-2022 | 372.00 | 380.00 | 364.00 | 374.00 | 42,827,000 | 0 |
| 17-Jun-2022 | 386.00 | 386.00 | 368.00 | 372.00 | 57,656,600 | 0 |
| 16-Jun-2022 | 382.00 | 408.00 | 380.00 | 386.00 | 133,969,100 | 0 |
| 15-Jun-2022 | 382.00 | 386.00 | 356.00 | 376.00 | 82,615,700 | 0 |
| 14-Jun-2022 | 370.00 | 386.00 | 360.00 | 382.00 | 136,287,500 | 0 |
| 13-Jun-2022 | 404.00 | 404.00 | 378.00 | 378.00 | 147,257,900 | 0 |
| 10-Jun-2022 | 418.00 | 422.00 | 404.00 | 406.00 | 90,965,800 | 0 |
| 09-Jun-2022 | 414.00 | 430.00 | 408.00 | 418.00 | 128,862,500 | 0 |
| 08-Jun-2022 | 436.00 | 436.00 | 412.00 | 412.00 | 156,893,200 | 0 |
| 07-Jun-2022 | 454.00 | 464.00 | 434.00 | 434.00 | 226,154,600 | 0 |
| 06-Jun-2022 | 438.00 | 452.00 | 432.00 | 450.00 | 180,496,700 | 0 |
| 03-Jun-2022 | 418.00 | 440.00 | 414.00 | 432.00 | 157,119,700 | 0 |
| 02-Jun-2022 | 438.00 | 442.00 | 410.00 | 414.00 | 166,907,300 | 0 |
| 31-May-2022 | 404.00 | 440.00 | 404.00 | 436.00 | 228,051,100 | 0 |
| 30-May-2022 | 468.00 | 468.00 | 420.00 | 420.00 | 313,122,900 | 0 |
| 27-May-2022 | 444.00 | 464.00 | 444.00 | 448.00 | 883,895,100 | 0 |
| 25-May-2022 | 476.00 | 476.00 | 476.00 | 476.00 | 42,703,100 | 0 |
| 24-May-2022 | 510.00 | 510.00 | 510.00 | 510.00 | 26,276,900 | 0 |
| 23-May-2022 | 585.00 | 600.00 | 545.00 | 545.00 | 120,315,600 | 0 |
| 20-May-2022 | 585.00 | 615.00 | 570.00 | 585.00 | 231,678,200 | 0 |
| 19-May-2022 | 570.00 | 580.00 | 535.00 | 580.00 | 118,775,000 | 0 |
| 18-May-2022 | 590.00 | 595.00 | 560.00 | 575.00 | 148,861,500 | 0 |
| 17-May-2022 | 515.00 | 580.00 | 515.00 | 580.00 | 226,221,500 | 0 |
| 13-May-2022 | 490.00 | 520.00 | 486.00 | 510.00 | 98,396,100 | 0 |
| 12-May-2022 | 525.00 | 530.00 | 476.00 | 486.00 | 168,888,900 | 0 |
| 11-May-2022 | 500.00 | 545.00 | 500.00 | 510.00 | 133,736,000 | 0 |
| 10-May-2022 | 525.00 | 535.00 | 498.00 | 500.00 | 162,337,700 | 0 |
| 09-May-2022 | 550.00 | 575.00 | 525.00 | 535.00 | 132,915,700 | 0 |
| 28-Apr-2022 | 545.00 | 565.00 | 540.00 | 545.00 | 105,564,700 | 0 |
| 27-Apr-2022 | 505.00 | 545.00 | 498.00 | 545.00 | 131,136,200 | 0 |
| 26-Apr-2022 | 515.00 | 525.00 | 494.00 | 505.00 | 89,766,700 | 0 |
| 25-Apr-2022 | 510.00 | 525.00 | 480.00 | 510.00 | 121,023,300 | 0 |
| 22-Apr-2022 | 520.00 | 555.00 | 505.00 | 515.00 | 179,391,300 | 0 |
| 21-Apr-2022 | 550.00 | 575.00 | 510.00 | 520.00 | 280,256,100 | 0 |
| 20-Apr-2022 | 575.00 | 600.00 | 535.00 | 545.00 | 297,426,600 | 0 |
| 19-Apr-2022 | 580.00 | 595.00 | 565.00 | 570.00 | 116,604,100 | 0 |
| 18-Apr-2022 | 605.00 | 615.00 | 575.00 | 585.00 | 191,098,200 | 0 |
| 14-Apr-2022 | 645.00 | 645.00 | 605.00 | 610.00 | 162,381,100 | 0 |
| 13-Apr-2022 | 580.00 | 640.00 | 570.00 | 635.00 | 360,644,900 | 0 |
| 12-Apr-2022 | 585.00 | 590.00 | 550.00 | 570.00 | 129,173,900 | 0 |
| 11-Apr-2022 | 580.00 | 610.00 | 560.00 | 585.00 | 294,821,600 | 0 |
| 08-Apr-2022 | 535.00 | 585.00 | 520.00 | 585.00 | 272,421,100 | 0 |
| 07-Apr-2022 | 535.00 | 565.00 | 515.00 | 530.00 | 262,912,500 | 0 |
| 06-Apr-2022 | 458.00 | 560.00 | 454.00 | 535.00 | 715,161,500 | 0 |
| 05-Apr-2022 | 420.00 | 458.00 | 420.00 | 454.00 | 195,807,400 | 0 |
| 04-Apr-2022 | 412.00 | 430.00 | 404.00 | 418.00 | 75,959,100 | 0 |
| 01-Apr-2022 | 402.00 | 434.00 | 400.00 | 410.00 | 212,772,300 | 0 |
| 31-Mar-2022 | 402.00 | 410.00 | 392.00 | 400.00 | 86,309,900 | 0 |
| 30-Mar-2022 | 404.00 | 408.00 | 382.00 | 402.00 | 133,967,000 | 0 |
| 29-Mar-2022 | 426.00 | 426.00 | 400.00 | 400.00 | 150,995,900 | 0 |
| 28-Mar-2022 | 434.00 | 434.00 | 420.00 | 426.00 | 35,602,600 | 0 |
| 25-Mar-2022 | 444.00 | 444.00 | 426.00 | 430.00 | 66,837,400 | 0 |
| 24-Mar-2022 | 444.00 | 448.00 | 432.00 | 442.00 | 129,075,200 | 0 |
| 23-Mar-2022 | 430.00 | 450.00 | 430.00 | 442.00 | 95,617,600 | 0 |
| 22-Mar-2022 | 416.00 | 430.00 | 414.00 | 428.00 | 60,633,300 | 0 |
| 21-Mar-2022 | 430.00 | 432.00 | 408.00 | 416.00 | 54,223,500 | 0 |
| 18-Mar-2022 | 410.00 | 434.00 | 410.00 | 426.00 | 98,339,900 | 0 |
| 17-Mar-2022 | 414.00 | 418.00 | 398.00 | 416.00 | 111,901,000 | 0 |
| 16-Mar-2022 | 386.00 | 416.00 | 380.00 | 416.00 | 249,636,100 | 0 |
| 15-Mar-2022 | 370.00 | 388.00 | 366.00 | 380.00 | 171,192,000 | 0 |
| 14-Mar-2022 | 390.00 | 398.00 | 366.00 | 370.00 | 272,760,400 | 0 |
| 11-Mar-2022 | 392.00 | 428.00 | 392.00 | 392.00 | 464,347,000 | 0 |
| 10-Mar-2022 | 450.00 | 454.00 | 420.00 | 420.00 | 251,479,200 | 0 |