| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 165.00 | 170.00 | 162.00 | 163.00 | 96,995,800 | 0 |
| 09-Aug-2022 | 165.00 | 167.00 | 162.00 | 165.00 | 79,930,300 | 0 |
| 08-Aug-2022 | 165.00 | 167.00 | 161.00 | 165.00 | 67,867,700 | 0 |
| 05-Aug-2022 | 163.00 | 165.00 | 160.00 | 163.00 | 34,839,500 | 0 |
| 04-Aug-2022 | 167.00 | 172.00 | 159.00 | 163.00 | 159,781,200 | 0 |
| 03-Aug-2022 | 164.00 | 167.00 | 158.00 | 164.00 | 84,141,600 | 0 |
| 02-Aug-2022 | 171.00 | 175.00 | 161.00 | 164.00 | 161,779,300 | 0 |
| 01-Aug-2022 | 160.00 | 179.00 | 159.00 | 169.00 | 600,953,600 | 0 |
| 29-Jul-2022 | 160.00 | 164.00 | 155.00 | 158.00 | 105,524,600 | 0 |
| 28-Jul-2022 | 154.00 | 159.00 | 152.00 | 159.00 | 65,690,500 | 0 |
| 27-Jul-2022 | 153.00 | 157.00 | 151.00 | 152.00 | 62,314,700 | 0 |
| 26-Jul-2022 | 154.00 | 157.00 | 150.00 | 151.00 | 55,869,800 | 0 |
| 25-Jul-2022 | 162.00 | 170.00 | 150.00 | 154.00 | 226,578,200 | 0 |
| 22-Jul-2022 | 153.00 | 161.00 | 153.00 | 160.00 | 144,510,400 | 0 |
| 21-Jul-2022 | 157.00 | 158.00 | 151.00 | 153.00 | 41,958,600 | 0 |
| 20-Jul-2022 | 156.00 | 159.00 | 152.00 | 156.00 | 115,363,300 | 0 |
| 19-Jul-2022 | 145.00 | 157.00 | 142.00 | 155.00 | 309,227,600 | 0 |
| 18-Jul-2022 | 136.00 | 148.00 | 135.00 | 143.00 | 196,438,300 | 0 |
| 15-Jul-2022 | 134.00 | 138.00 | 132.00 | 132.00 | 32,513,000 | 0 |
| 14-Jul-2022 | 139.00 | 139.00 | 132.00 | 134.00 | 29,367,100 | 0 |
| 13-Jul-2022 | 138.00 | 143.00 | 135.00 | 138.00 | 55,567,200 | 0 |
| 12-Jul-2022 | 140.00 | 144.00 | 135.00 | 138.00 | 43,524,100 | 0 |
| 11-Jul-2022 | 148.00 | 151.00 | 139.00 | 140.00 | 97,445,700 | 0 |
| 08-Jul-2022 | 142.00 | 148.00 | 140.00 | 148.00 | 75,642,600 | 0 |
| 07-Jul-2022 | 137.00 | 143.00 | 134.00 | 140.00 | 70,088,800 | 0 |
| 06-Jul-2022 | 130.00 | 139.00 | 129.00 | 135.00 | 64,831,300 | 0 |
| 05-Jul-2022 | 122.00 | 134.00 | 119.00 | 132.00 | 51,393,900 | 0 |
| 04-Jul-2022 | 136.00 | 136.00 | 123.00 | 124.00 | 48,837,800 | 0 |
| 01-Jul-2022 | 131.00 | 144.00 | 127.00 | 132.00 | 112,810,900 | 0 |
| 30-Jun-2022 | 141.00 | 143.00 | 132.00 | 132.00 | 40,236,000 | 0 |
| 29-Jun-2022 | 145.00 | 145.00 | 139.00 | 141.00 | 25,506,700 | 0 |
| 28-Jun-2022 | 149.00 | 150.00 | 142.00 | 145.00 | 32,168,800 | 0 |
| 27-Jun-2022 | 141.00 | 149.00 | 141.00 | 146.00 | 48,441,400 | 0 |
| 24-Jun-2022 | 140.00 | 148.00 | 139.00 | 141.00 | 64,117,700 | 0 |
| 23-Jun-2022 | 140.00 | 145.00 | 138.00 | 139.00 | 29,956,800 | 0 |
| 22-Jun-2022 | 145.00 | 151.00 | 141.00 | 142.00 | 76,012,000 | 0 |
| 21-Jun-2022 | 146.00 | 153.00 | 142.00 | 145.00 | 136,646,800 | 0 |
| 20-Jun-2022 | 141.00 | 148.00 | 134.00 | 146.00 | 135,166,800 | 0 |
| 17-Jun-2022 | 150.00 | 150.00 | 142.00 | 142.00 | 66,612,000 | 0 |
| 16-Jun-2022 | 158.00 | 160.00 | 150.00 | 152.00 | 68,158,800 | 0 |
| 15-Jun-2022 | 150.00 | 164.00 | 148.00 | 157.00 | 405,161,700 | 0 |
| 14-Jun-2022 | 161.00 | 164.00 | 150.00 | 150.00 | 128,621,000 | 0 |
| 13-Jun-2022 | 171.00 | 171.00 | 161.00 | 161.00 | 101,370,800 | 0 |
| 10-Jun-2022 | 186.00 | 189.00 | 173.00 | 173.00 | 120,667,100 | 0 |
| 09-Jun-2022 | 193.00 | 194.00 | 184.00 | 186.00 | 72,735,100 | 0 |
| 08-Jun-2022 | 192.00 | 195.00 | 189.00 | 191.00 | 56,794,800 | 0 |
| 07-Jun-2022 | 196.00 | 199.00 | 190.00 | 192.00 | 72,215,000 | 0 |
| 06-Jun-2022 | 188.00 | 197.00 | 188.00 | 194.00 | 100,628,400 | 0 |
| 03-Jun-2022 | 192.00 | 196.00 | 186.00 | 188.00 | 91,453,500 | 0 |
| 02-Jun-2022 | 195.00 | 204.00 | 190.00 | 191.00 | 167,869,300 | 0 |
| 31-May-2022 | 214.00 | 214.00 | 194.00 | 194.00 | 217,160,100 | 0 |
| 30-May-2022 | 204.00 | 214.00 | 204.00 | 208.00 | 116,386,100 | 0 |
| 27-May-2022 | 212.00 | 220.00 | 204.00 | 204.00 | 188,861,200 | 0 |
| 25-May-2022 | 240.00 | 240.00 | 208.00 | 208.00 | 144,535,800 | 0 |
| 24-May-2022 | 206.00 | 224.00 | 202.00 | 220.00 | 384,065,500 | 0 |
| 23-May-2022 | 228.00 | 236.00 | 214.00 | 214.00 | 267,315,000 | 0 |
| 20-May-2022 | 198.00 | 236.00 | 196.00 | 230.00 | 1,073,429,300 | 0 |
| 19-May-2022 | 191.00 | 200.00 | 184.00 | 194.00 | 242,831,700 | 0 |
| 18-May-2022 | 199.00 | 199.00 | 188.00 | 193.00 | 155,725,300 | 0 |
| 17-May-2022 | 183.00 | 193.00 | 178.00 | 189.00 | 226,886,400 | 0 |
| 13-May-2022 | 174.00 | 192.00 | 172.00 | 184.00 | 226,506,800 | 0 |
| 12-May-2022 | 198.00 | 220.00 | 182.00 | 182.00 | 230,370,100 | 0 |
| 11-May-2022 | 169.00 | 204.00 | 167.00 | 195.00 | 695,997,600 | 0 |
| 10-May-2022 | 176.00 | 176.00 | 165.00 | 169.00 | 145,923,600 | 0 |
| 09-May-2022 | 190.00 | 194.00 | 177.00 | 177.00 | 120,136,700 | 0 |
| 28-Apr-2022 | 193.00 | 196.00 | 181.00 | 190.00 | 154,535,600 | 0 |
| 27-Apr-2022 | 202.00 | 210.00 | 190.00 | 194.00 | 340,253,500 | 0 |
| 26-Apr-2022 | 192.00 | 198.00 | 179.00 | 198.00 | 445,327,900 | 0 |
| 25-Apr-2022 | 198.00 | 204.00 | 192.00 | 192.00 | 96,343,600 | 0 |
| 22-Apr-2022 | 222.00 | 226.00 | 206.00 | 206.00 | 215,004,300 | 0 |
| 21-Apr-2022 | 212.00 | 232.00 | 208.00 | 220.00 | 377,782,500 | 0 |
| 20-Apr-2022 | 226.00 | 236.00 | 212.00 | 212.00 | 180,063,300 | 0 |
| 19-Apr-2022 | 236.00 | 236.00 | 218.00 | 226.00 | 197,844,100 | 0 |
| 18-Apr-2022 | 244.00 | 248.00 | 222.00 | 232.00 | 695,381,100 | 0 |
| 14-Apr-2022 | 197.00 | 246.00 | 192.00 | 224.00 | 2,032,995,000 | 0 |
| 13-Apr-2022 | 194.00 | 210.00 | 194.00 | 194.00 | 606,423,200 | 0 |
| 12-Apr-2022 | 156.00 | 208.00 | 153.00 | 208.00 | 1,610,343,100 | 0 |
| 11-Apr-2022 | 153.00 | 162.00 | 151.00 | 155.00 | 141,137,100 | 0 |
| 08-Apr-2022 | 163.00 | 165.00 | 155.00 | 155.00 | 218,139,700 | 0 |
| 07-Apr-2022 | 144.00 | 162.00 | 144.00 | 162.00 | 501,850,900 | 0 |
| 06-Apr-2022 | 148.00 | 149.00 | 142.00 | 144.00 | 49,439,700 | 0 |
| 05-Apr-2022 | 145.00 | 149.00 | 142.00 | 146.00 | 93,575,800 | 0 |
| 04-Apr-2022 | 140.00 | 145.00 | 136.00 | 144.00 | 110,413,400 | 0 |
| 01-Apr-2022 | 136.00 | 146.00 | 136.00 | 140.00 | 147,285,400 | 0 |
| 31-Mar-2022 | 145.00 | 146.00 | 136.00 | 136.00 | 72,248,100 | 0 |
| 30-Mar-2022 | 152.00 | 154.00 | 142.00 | 145.00 | 166,645,900 | 0 |
| 29-Mar-2022 | 160.00 | 160.00 | 151.00 | 152.00 | 83,904,000 | 0 |
| 28-Mar-2022 | 156.00 | 162.00 | 154.00 | 158.00 | 107,054,300 | 0 |
| 25-Mar-2022 | 161.00 | 166.00 | 154.00 | 156.00 | 195,145,200 | 0 |
| 24-Mar-2022 | 166.00 | 167.00 | 152.00 | 160.00 | 180,743,000 | 0 |
| 23-Mar-2022 | 167.00 | 171.00 | 159.00 | 162.00 | 544,967,400 | 0 |
| 22-Mar-2022 | 145.00 | 164.00 | 145.00 | 164.00 | 720,066,600 | 0 |
| 21-Mar-2022 | 145.00 | 151.00 | 142.00 | 145.00 | 149,567,400 | 0 |
| 18-Mar-2022 | 151.00 | 151.00 | 142.00 | 145.00 | 146,183,200 | 0 |
| 17-Mar-2022 | 132.00 | 156.00 | 132.00 | 151.00 | 759,642,400 | 0 |
| 16-Mar-2022 | 135.00 | 138.00 | 125.00 | 131.00 | 152,754,800 | 0 |
| 15-Mar-2022 | 143.00 | 146.00 | 134.00 | 134.00 | 53,695,600 | 0 |
| 14-Mar-2022 | 147.00 | 152.00 | 137.00 | 144.00 | 113,403,000 | 0 |
| 11-Mar-2022 | 150.00 | 153.00 | 143.00 | 147.00 | 89,350,500 | 0 |
| 10-Mar-2022 | 154.00 | 163.00 | 146.00 | 149.00 | 420,208,600 | 0 |