| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 284.00 | 310.00 | 278.00 | 310.00 | 4,112,500 | 0 |
| 11-Aug-2022 | 284.00 | 286.00 | 276.00 | 282.00 | 629,300 | 0 |
| 10-Aug-2022 | 280.00 | 294.00 | 278.00 | 278.00 | 1,200,600 | 0 |
| 09-Aug-2022 | 278.00 | 282.00 | 272.00 | 280.00 | 765,200 | 0 |
| 08-Aug-2022 | 286.00 | 292.00 | 272.00 | 278.00 | 2,206,300 | 0 |
| 05-Aug-2022 | 298.00 | 300.00 | 286.00 | 286.00 | 1,086,900 | 0 |
| 04-Aug-2022 | 320.00 | 320.00 | 300.00 | 300.00 | 6,337,100 | 0 |
| 03-Aug-2022 | 396.00 | 396.00 | 306.00 | 322.00 | 4,163,400 | 0 |
| 02-Aug-2022 | 300.00 | 318.00 | 292.00 | 318.00 | 8,434,300 | 0 |
| 01-Aug-2022 | 282.00 | 300.00 | 274.00 | 298.00 | 4,846,900 | 0 |
| 29-Jul-2022 | 284.00 | 290.00 | 280.00 | 282.00 | 574,300 | 0 |
| 28-Jul-2022 | 284.00 | 288.00 | 282.00 | 284.00 | 843,000 | 0 |
| 27-Jul-2022 | 300.00 | 302.00 | 280.00 | 284.00 | 2,186,000 | 0 |
| 26-Jul-2022 | 288.00 | 302.00 | 284.00 | 298.00 | 5,048,400 | 0 |
| 25-Jul-2022 | 288.00 | 292.00 | 282.00 | 284.00 | 517,800 | 0 |
| 22-Jul-2022 | 284.00 | 292.00 | 284.00 | 286.00 | 802,600 | 0 |
| 21-Jul-2022 | 284.00 | 292.00 | 282.00 | 284.00 | 1,472,200 | 0 |
| 20-Jul-2022 | 288.00 | 296.00 | 280.00 | 290.00 | 2,081,400 | 0 |
| 19-Jul-2022 | 290.00 | 292.00 | 278.00 | 284.00 | 1,326,100 | 0 |
| 18-Jul-2022 | 340.00 | 340.00 | 292.00 | 292.00 | 6,764,800 | 0 |
| 15-Jul-2022 | 298.00 | 312.00 | 292.00 | 308.00 | 15,934,500 | 0 |
| 14-Jul-2022 | 266.00 | 310.00 | 264.00 | 296.00 | 20,626,300 | 0 |
| 13-Jul-2022 | 260.00 | 270.00 | 260.00 | 262.00 | 1,659,800 | 0 |
| 12-Jul-2022 | 260.00 | 274.00 | 258.00 | 258.00 | 4,283,400 | 0 |
| 11-Jul-2022 | 260.00 | 266.00 | 258.00 | 258.00 | 892,100 | 0 |
| 08-Jul-2022 | 250.00 | 266.00 | 250.00 | 260.00 | 893,600 | 0 |
| 07-Jul-2022 | 260.00 | 268.00 | 256.00 | 256.00 | 1,072,700 | 0 |
| 06-Jul-2022 | 254.00 | 262.00 | 254.00 | 256.00 | 643,500 | 0 |
| 05-Jul-2022 | 254.00 | 316.00 | 244.00 | 254.00 | 7,058,000 | 0 |
| 04-Jul-2022 | 268.00 | 272.00 | 250.00 | 254.00 | 2,420,200 | 0 |
| 01-Jul-2022 | 278.00 | 286.00 | 256.00 | 268.00 | 4,658,800 | 0 |
| 30-Jun-2022 | 264.00 | 274.00 | 258.00 | 268.00 | 2,596,100 | 0 |
| 29-Jun-2022 | 260.00 | 276.00 | 260.00 | 262.00 | 2,184,000 | 0 |
| 28-Jun-2022 | 270.00 | 302.00 | 254.00 | 260.00 | 9,995,500 | 0 |
| 27-Jun-2022 | 248.00 | 282.00 | 240.00 | 264.00 | 5,740,600 | 0 |
| 24-Jun-2022 | 252.00 | 274.00 | 238.00 | 248.00 | 1,953,100 | 0 |
| 23-Jun-2022 | 270.00 | 276.00 | 252.00 | 252.00 | 1,059,500 | 0 |
| 22-Jun-2022 | 290.00 | 316.00 | 266.00 | 270.00 | 17,685,300 | 0 |
| 21-Jun-2022 | 234.00 | 284.00 | 232.00 | 284.00 | 8,264,600 | 0 |
| 20-Jun-2022 | 236.00 | 236.00 | 224.00 | 228.00 | 657,800 | 0 |
| 17-Jun-2022 | 246.00 | 246.00 | 234.00 | 236.00 | 557,700 | 0 |
| 16-Jun-2022 | 250.00 | 260.00 | 244.00 | 246.00 | 284,400 | 0 |
| 15-Jun-2022 | 262.00 | 268.00 | 242.00 | 250.00 | 343,100 | 0 |
| 14-Jun-2022 | 268.00 | 274.00 | 260.00 | 260.00 | 638,700 | 0 |
| 13-Jun-2022 | 274.00 | 282.00 | 264.00 | 268.00 | 1,537,200 | 0 |
| 10-Jun-2022 | 274.00 | 284.00 | 272.00 | 274.00 | 1,045,200 | 0 |
| 09-Jun-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 728,500 | 0 |
| 08-Jun-2022 | 276.00 | 290.00 | 276.00 | 280.00 | 1,525,800 | 0 |
| 07-Jun-2022 | 278.00 | 288.00 | 274.00 | 276.00 | 995,900 | 0 |
| 06-Jun-2022 | 280.00 | 290.00 | 272.00 | 278.00 | 1,085,800 | 0 |
| 03-Jun-2022 | 282.00 | 286.00 | 268.00 | 280.00 | 444,500 | 0 |
| 02-Jun-2022 | 290.00 | 292.00 | 278.00 | 282.00 | 1,247,700 | 0 |
| 31-May-2022 | 276.00 | 304.00 | 276.00 | 290.00 | 4,401,800 | 0 |
| 30-May-2022 | 282.00 | 294.00 | 272.00 | 276.00 | 1,549,700 | 0 |
| 27-May-2022 | 274.00 | 300.00 | 272.00 | 280.00 | 2,277,700 | 0 |
| 25-May-2022 | 292.00 | 292.00 | 270.00 | 274.00 | 1,157,000 | 0 |
| 24-May-2022 | 288.00 | 308.00 | 274.00 | 290.00 | 2,123,300 | 0 |
| 23-May-2022 | 310.00 | 316.00 | 288.00 | 288.00 | 3,821,500 | 0 |
| 20-May-2022 | 306.00 | 344.00 | 294.00 | 308.00 | 5,911,900 | 0 |
| 19-May-2022 | 336.00 | 382.00 | 304.00 | 304.00 | 30,609,500 | 0 |
| 18-May-2022 | 280.00 | 326.00 | 274.00 | 326.00 | 12,603,900 | 0 |
| 17-May-2022 | 210.00 | 262.00 | 200.00 | 262.00 | 5,932,100 | 0 |
| 13-May-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 832,100 | 0 |
| 12-May-2022 | 240.00 | 246.00 | 224.00 | 224.00 | 892,300 | 0 |
| 11-May-2022 | 254.00 | 256.00 | 236.00 | 240.00 | 1,137,800 | 0 |
| 10-May-2022 | 270.00 | 270.00 | 252.00 | 252.00 | 1,077,800 | 0 |
| 09-May-2022 | 278.00 | 288.00 | 264.00 | 270.00 | 617,900 | 0 |
| 28-Apr-2022 | 294.00 | 308.00 | 274.00 | 278.00 | 1,600,400 | 0 |
| 27-Apr-2022 | 300.00 | 306.00 | 292.00 | 294.00 | 757,100 | 0 |
| 26-Apr-2022 | 304.00 | 322.00 | 294.00 | 294.00 | 1,958,000 | 0 |
| 25-Apr-2022 | 334.00 | 334.00 | 312.00 | 312.00 | 1,309,600 | 0 |
| 22-Apr-2022 | 368.00 | 368.00 | 334.00 | 334.00 | 2,173,100 | 0 |
| 21-Apr-2022 | 372.00 | 374.00 | 358.00 | 358.00 | 643,500 | 0 |
| 20-Apr-2022 | 370.00 | 378.00 | 360.00 | 370.00 | 1,424,400 | 0 |
| 19-Apr-2022 | 394.00 | 400.00 | 364.00 | 370.00 | 1,611,900 | 0 |
| 18-Apr-2022 | 386.00 | 408.00 | 386.00 | 390.00 | 3,014,100 | 0 |
| 14-Apr-2022 | 378.00 | 402.00 | 376.00 | 386.00 | 3,680,800 | 0 |
| 13-Apr-2022 | 364.00 | 376.00 | 364.00 | 376.00 | 1,326,100 | 0 |
| 12-Apr-2022 | 372.00 | 380.00 | 360.00 | 362.00 | 1,817,700 | 0 |
| 11-Apr-2022 | 398.00 | 398.00 | 372.00 | 372.00 | 2,481,000 | 0 |
| 08-Apr-2022 | 412.00 | 428.00 | 398.00 | 398.00 | 5,442,200 | 0 |
| 07-Apr-2022 | 370.00 | 422.00 | 350.00 | 412.00 | 9,101,000 | 0 |
| 06-Apr-2022 | 404.00 | 406.00 | 374.00 | 374.00 | 3,645,300 | 0 |
| 05-Apr-2022 | 418.00 | 426.00 | 388.00 | 402.00 | 2,678,300 | 0 |
| 04-Apr-2022 | 406.00 | 440.00 | 406.00 | 416.00 | 3,054,400 | 0 |
| 01-Apr-2022 | 420.00 | 452.00 | 404.00 | 406.00 | 8,659,500 | 0 |
| 31-Mar-2022 | 448.00 | 454.00 | 422.00 | 422.00 | 7,537,000 | 0 |
| 30-Mar-2022 | 490.00 | 498.00 | 452.00 | 452.00 | 8,573,900 | 0 |
| 29-Mar-2022 | 500.00 | 505.00 | 480.00 | 484.00 | 7,531,900 | 0 |
| 28-Mar-2022 | 450.00 | 530.00 | 450.00 | 494.00 | 25,155,800 | 0 |
| 25-Mar-2022 | 426.00 | 510.00 | 382.00 | 448.00 | 76,655,900 | 0 |
| 24-Mar-2022 | 488.00 | 550.00 | 410.00 | 410.00 | 14,200,000 | 0 |
| 23-Mar-2022 | 368.00 | 440.00 | 366.00 | 440.00 | 21,042,300 | 0 |
| 22-Mar-2022 | 342.00 | 362.00 | 342.00 | 352.00 | 10,551,700 | 0 |
| 21-Mar-2022 | 326.00 | 342.00 | 320.00 | 338.00 | 10,833,400 | 0 |
| 18-Mar-2022 | 324.00 | 328.00 | 304.00 | 320.00 | 3,193,300 | 0 |
| 17-Mar-2022 | 328.00 | 328.00 | 320.00 | 322.00 | 2,316,700 | 0 |
| 16-Mar-2022 | 322.00 | 336.00 | 302.00 | 322.00 | 9,735,900 | 0 |
| 15-Mar-2022 | 344.00 | 352.00 | 322.00 | 322.00 | 9,385,900 | 0 |
| 14-Mar-2022 | 370.00 | 372.00 | 346.00 | 346.00 | 3,926,100 | 0 |