| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 284.00 | 288.00 | 276.00 | 280.00 | 55,541,700 | 0 |
| 11-Aug-2022 | 278.00 | 298.00 | 278.00 | 284.00 | 188,486,600 | 0 |
| 10-Aug-2022 | 280.00 | 286.00 | 270.00 | 276.00 | 102,072,000 | 0 |
| 09-Aug-2022 | 270.00 | 290.00 | 268.00 | 282.00 | 181,796,600 | 0 |
| 08-Aug-2022 | 266.00 | 276.00 | 264.00 | 268.00 | 38,263,000 | 0 |
| 05-Aug-2022 | 264.00 | 276.00 | 262.00 | 266.00 | 55,009,100 | 0 |
| 04-Aug-2022 | 270.00 | 274.00 | 260.00 | 264.00 | 41,102,600 | 0 |
| 03-Aug-2022 | 282.00 | 284.00 | 266.00 | 268.00 | 125,193,300 | 0 |
| 02-Aug-2022 | 270.00 | 282.00 | 258.00 | 282.00 | 82,007,400 | 0 |
| 01-Aug-2022 | 282.00 | 284.00 | 264.00 | 270.00 | 85,352,300 | 0 |
| 29-Jul-2022 | 284.00 | 288.00 | 276.00 | 280.00 | 55,887,500 | 0 |
| 28-Jul-2022 | 276.00 | 290.00 | 276.00 | 284.00 | 116,249,700 | 0 |
| 27-Jul-2022 | 296.00 | 296.00 | 276.00 | 276.00 | 161,479,300 | 0 |
| 26-Jul-2022 | 294.00 | 306.00 | 280.00 | 296.00 | 398,135,100 | 0 |
| 25-Jul-2022 | 254.00 | 292.00 | 246.00 | 290.00 | 299,045,300 | 0 |
| 22-Jul-2022 | 234.00 | 262.00 | 234.00 | 252.00 | 280,318,600 | 0 |
| 21-Jul-2022 | 236.00 | 244.00 | 232.00 | 234.00 | 38,555,900 | 0 |
| 20-Jul-2022 | 228.00 | 238.00 | 228.00 | 234.00 | 24,270,200 | 0 |
| 19-Jul-2022 | 220.00 | 230.00 | 220.00 | 228.00 | 18,674,400 | 0 |
| 18-Jul-2022 | 222.00 | 230.00 | 220.00 | 220.00 | 13,803,100 | 0 |
| 15-Jul-2022 | 232.00 | 232.00 | 218.00 | 222.00 | 31,683,500 | 0 |
| 14-Jul-2022 | 228.00 | 234.00 | 228.00 | 230.00 | 13,535,700 | 0 |
| 13-Jul-2022 | 238.00 | 238.00 | 226.00 | 228.00 | 33,361,000 | 0 |
| 12-Jul-2022 | 246.00 | 254.00 | 236.00 | 236.00 | 93,765,900 | 0 |
| 11-Jul-2022 | 234.00 | 246.00 | 224.00 | 244.00 | 69,001,000 | 0 |
| 08-Jul-2022 | 234.00 | 238.00 | 226.00 | 230.00 | 44,501,100 | 0 |
| 07-Jul-2022 | 218.00 | 234.00 | 216.00 | 232.00 | 49,137,900 | 0 |
| 06-Jul-2022 | 226.00 | 230.00 | 216.00 | 220.00 | 44,527,600 | 0 |
| 05-Jul-2022 | 222.00 | 230.00 | 222.00 | 228.00 | 47,480,100 | 0 |
| 04-Jul-2022 | 224.00 | 226.00 | 208.00 | 220.00 | 80,395,700 | 0 |
| 01-Jul-2022 | 220.00 | 234.00 | 218.00 | 222.00 | 74,367,200 | 0 |
| 30-Jun-2022 | 232.00 | 240.00 | 222.00 | 222.00 | 92,510,800 | 0 |
| 29-Jun-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 93,280,200 | 0 |
| 28-Jun-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 31,138,200 | 0 |
| 27-Jun-2022 | 252.00 | 258.00 | 244.00 | 248.00 | 45,903,400 | 0 |
| 24-Jun-2022 | 244.00 | 256.00 | 240.00 | 252.00 | 64,741,600 | 0 |
| 23-Jun-2022 | 262.00 | 264.00 | 246.00 | 246.00 | 132,323,300 | 0 |
| 22-Jun-2022 | 286.00 | 286.00 | 264.00 | 264.00 | 138,936,400 | 0 |
| 21-Jun-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 71,587,900 | 0 |
| 20-Jun-2022 | 280.00 | 288.00 | 272.00 | 282.00 | 58,280,500 | 0 |
| 17-Jun-2022 | 290.00 | 302.00 | 276.00 | 280.00 | 200,889,700 | 0 |
| 16-Jun-2022 | 294.00 | 306.00 | 286.00 | 290.00 | 204,356,700 | 0 |
| 15-Jun-2022 | 320.00 | 320.00 | 286.00 | 292.00 | 231,212,500 | 0 |
| 14-Jun-2022 | 270.00 | 304.00 | 268.00 | 300.00 | 404,480,200 | 0 |
| 13-Jun-2022 | 270.00 | 290.00 | 264.00 | 270.00 | 200,198,900 | 0 |
| 10-Jun-2022 | 268.00 | 284.00 | 264.00 | 282.00 | 134,305,900 | 0 |
| 09-Jun-2022 | 334.00 | 334.00 | 274.00 | 274.00 | 497,693,500 | 0 |
| 08-Jun-2022 | 302.00 | 314.00 | 278.00 | 294.00 | 620,046,700 | 0 |
| 07-Jun-2022 | 236.00 | 292.00 | 236.00 | 292.00 | 561,629,800 | 0 |
| 06-Jun-2022 | 230.00 | 236.00 | 216.00 | 234.00 | 69,208,400 | 0 |
| 03-Jun-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 27,867,300 | 0 |
| 02-Jun-2022 | 236.00 | 240.00 | 226.00 | 226.00 | 50,095,000 | 0 |
| 31-May-2022 | 234.00 | 240.00 | 230.00 | 236.00 | 68,583,300 | 0 |
| 30-May-2022 | 234.00 | 238.00 | 226.00 | 232.00 | 52,486,100 | 0 |
| 27-May-2022 | 222.00 | 232.00 | 220.00 | 232.00 | 59,733,200 | 0 |
| 25-May-2022 | 224.00 | 236.00 | 222.00 | 222.00 | 74,651,000 | 0 |
| 24-May-2022 | 226.00 | 228.00 | 220.00 | 224.00 | 32,838,700 | 0 |
| 23-May-2022 | 220.00 | 226.00 | 212.00 | 224.00 | 50,069,400 | 0 |
| 20-May-2022 | 222.00 | 230.00 | 218.00 | 220.00 | 33,554,100 | 0 |
| 19-May-2022 | 240.00 | 240.00 | 220.00 | 224.00 | 126,191,200 | 0 |
| 18-May-2022 | 242.00 | 258.00 | 230.00 | 236.00 | 173,853,800 | 0 |
| 17-May-2022 | 242.00 | 246.00 | 236.00 | 240.00 | 64,062,200 | 0 |
| 13-May-2022 | 226.00 | 250.00 | 226.00 | 240.00 | 138,726,400 | 0 |
| 12-May-2022 | 240.00 | 254.00 | 224.00 | 228.00 | 326,690,200 | 0 |
| 11-May-2022 | 240.00 | 248.00 | 226.00 | 240.00 | 109,659,700 | 0 |
| 10-May-2022 | 232.00 | 242.00 | 218.00 | 238.00 | 266,375,900 | 0 |
| 09-May-2022 | 198.00 | 254.00 | 197.00 | 230.00 | 736,686,300 | 0 |
| 28-Apr-2022 | 191.00 | 204.00 | 191.00 | 198.00 | 253,824,300 | 0 |
| 27-Apr-2022 | 178.00 | 194.00 | 178.00 | 191.00 | 118,464,700 | 0 |
| 26-Apr-2022 | 177.00 | 182.00 | 175.00 | 179.00 | 43,599,100 | 0 |
| 25-Apr-2022 | 174.00 | 180.00 | 169.00 | 176.00 | 48,090,700 | 0 |
| 22-Apr-2022 | 183.00 | 185.00 | 171.00 | 175.00 | 79,994,800 | 0 |
| 21-Apr-2022 | 186.00 | 189.00 | 180.00 | 183.00 | 57,977,400 | 0 |
| 20-Apr-2022 | 184.00 | 185.00 | 176.00 | 185.00 | 129,022,600 | 0 |
| 19-Apr-2022 | 178.00 | 185.00 | 176.00 | 183.00 | 148,318,400 | 0 |
| 18-Apr-2022 | 183.00 | 185.00 | 170.00 | 176.00 | 255,458,700 | 0 |
| 14-Apr-2022 | 180.00 | 186.00 | 178.00 | 182.00 | 85,145,100 | 0 |
| 13-Apr-2022 | 186.00 | 204.00 | 177.00 | 180.00 | 601,358,100 | 0 |
| 12-Apr-2022 | 176.00 | 187.00 | 174.00 | 185.00 | 94,004,000 | 0 |
| 11-Apr-2022 | 187.00 | 195.00 | 175.00 | 176.00 | 223,437,300 | 0 |
| 08-Apr-2022 | 177.00 | 188.00 | 172.00 | 187.00 | 158,982,800 | 0 |
| 07-Apr-2022 | 180.00 | 182.00 | 174.00 | 177.00 | 107,155,600 | 0 |
| 06-Apr-2022 | 176.00 | 182.00 | 175.00 | 180.00 | 125,351,200 | 0 |
| 05-Apr-2022 | 174.00 | 187.00 | 174.00 | 175.00 | 305,896,500 | 0 |
| 04-Apr-2022 | 165.00 | 179.00 | 161.00 | 174.00 | 211,642,800 | 0 |
| 01-Apr-2022 | 169.00 | 171.00 | 162.00 | 164.00 | 89,402,100 | 0 |
| 31-Mar-2022 | 161.00 | 172.00 | 160.00 | 170.00 | 142,824,600 | 0 |
| 30-Mar-2022 | 167.00 | 168.00 | 156.00 | 162.00 | 115,789,000 | 0 |
| 29-Mar-2022 | 167.00 | 172.00 | 166.00 | 167.00 | 68,040,700 | 0 |
| 28-Mar-2022 | 166.00 | 171.00 | 164.00 | 166.00 | 90,544,500 | 0 |
| 25-Mar-2022 | 168.00 | 170.00 | 163.00 | 166.00 | 43,987,500 | 0 |
| 24-Mar-2022 | 169.00 | 174.00 | 162.00 | 168.00 | 135,981,000 | 0 |
| 23-Mar-2022 | 159.00 | 170.00 | 159.00 | 169.00 | 194,590,000 | 0 |
| 22-Mar-2022 | 161.00 | 163.00 | 157.00 | 159.00 | 79,917,400 | 0 |
| 21-Mar-2022 | 157.00 | 163.00 | 154.00 | 159.00 | 98,976,700 | 0 |
| 18-Mar-2022 | 161.00 | 164.00 | 156.00 | 157.00 | 159,909,300 | 0 |
| 17-Mar-2022 | 149.00 | 163.00 | 146.00 | 161.00 | 310,818,900 | 0 |
| 16-Mar-2022 | 142.00 | 148.00 | 141.00 | 148.00 | 72,954,600 | 0 |
| 15-Mar-2022 | 140.00 | 144.00 | 137.00 | 141.00 | 61,339,100 | 0 |
| 14-Mar-2022 | 146.00 | 150.00 | 139.00 | 141.00 | 117,564,000 | 0 |