| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 149.00 | 151.00 | 145.00 | 145.00 | 25,660,800 | 0 |
| 09-Aug-2022 | 150.00 | 153.00 | 147.00 | 149.00 | 37,373,800 | 0 |
| 08-Aug-2022 | 151.00 | 154.00 | 147.00 | 149.00 | 47,693,700 | 0 |
| 05-Aug-2022 | 147.00 | 152.00 | 145.00 | 149.00 | 42,309,200 | 0 |
| 04-Aug-2022 | 146.00 | 148.00 | 145.00 | 147.00 | 22,559,800 | 0 |
| 03-Aug-2022 | 147.00 | 149.00 | 144.00 | 147.00 | 36,048,100 | 0 |
| 02-Aug-2022 | 154.00 | 155.00 | 146.00 | 148.00 | 75,724,700 | 0 |
| 01-Aug-2022 | 160.00 | 165.00 | 153.00 | 154.00 | 67,028,500 | 0 |
| 29-Jul-2022 | 157.00 | 163.00 | 154.00 | 159.00 | 80,820,700 | 0 |
| 28-Jul-2022 | 152.00 | 159.00 | 152.00 | 155.00 | 69,938,000 | 0 |
| 27-Jul-2022 | 156.00 | 157.00 | 151.00 | 151.00 | 22,908,800 | 0 |
| 26-Jul-2022 | 158.00 | 159.00 | 150.00 | 153.00 | 36,207,200 | 0 |
| 25-Jul-2022 | 160.00 | 165.00 | 156.00 | 156.00 | 41,021,600 | 0 |
| 22-Jul-2022 | 160.00 | 163.00 | 158.00 | 159.00 | 42,906,100 | 0 |
| 21-Jul-2022 | 163.00 | 163.00 | 159.00 | 160.00 | 20,613,400 | 0 |
| 20-Jul-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 30,732,600 | 0 |
| 19-Jul-2022 | 166.00 | 173.00 | 160.00 | 162.00 | 105,713,700 | 0 |
| 18-Jul-2022 | 163.00 | 168.00 | 161.00 | 166.00 | 45,639,500 | 0 |
| 15-Jul-2022 | 166.00 | 167.00 | 160.00 | 162.00 | 45,189,300 | 0 |
| 14-Jul-2022 | 158.00 | 168.00 | 158.00 | 164.00 | 76,800,200 | 0 |
| 13-Jul-2022 | 156.00 | 162.00 | 156.00 | 158.00 | 41,990,000 | 0 |
| 12-Jul-2022 | 160.00 | 160.00 | 153.00 | 155.00 | 72,272,900 | 0 |
| 11-Jul-2022 | 156.00 | 166.00 | 155.00 | 159.00 | 63,928,600 | 0 |
| 08-Jul-2022 | 155.00 | 160.00 | 153.00 | 156.00 | 31,556,800 | 0 |
| 07-Jul-2022 | 168.00 | 172.00 | 153.00 | 154.00 | 168,402,300 | 0 |
| 06-Jul-2022 | 145.00 | 161.00 | 145.00 | 161.00 | 124,805,500 | 0 |
| 05-Jul-2022 | 135.00 | 150.00 | 135.00 | 147.00 | 56,432,600 | 0 |
| 04-Jul-2022 | 135.00 | 144.00 | 133.00 | 139.00 | 80,859,100 | 0 |
| 01-Jul-2022 | 152.00 | 154.00 | 140.00 | 142.00 | 97,416,800 | 0 |
| 30-Jun-2022 | 149.00 | 150.00 | 142.00 | 150.00 | 58,828,500 | 0 |
| 29-Jun-2022 | 153.00 | 157.00 | 146.00 | 149.00 | 37,345,700 | 0 |
| 28-Jun-2022 | 159.00 | 167.00 | 153.00 | 153.00 | 63,108,900 | 0 |
| 27-Jun-2022 | 157.00 | 161.00 | 152.00 | 157.00 | 37,982,500 | 0 |
| 24-Jun-2022 | 156.00 | 158.00 | 149.00 | 152.00 | 36,704,200 | 0 |
| 23-Jun-2022 | 169.00 | 174.00 | 157.00 | 157.00 | 94,565,500 | 0 |
| 22-Jun-2022 | 160.00 | 168.00 | 159.00 | 168.00 | 82,521,100 | 0 |
| 21-Jun-2022 | 153.00 | 162.00 | 151.00 | 159.00 | 51,850,000 | 0 |
| 20-Jun-2022 | 153.00 | 155.00 | 145.00 | 151.00 | 41,291,900 | 0 |
| 17-Jun-2022 | 160.00 | 161.00 | 150.00 | 153.00 | 40,466,300 | 0 |
| 16-Jun-2022 | 155.00 | 166.00 | 155.00 | 159.00 | 53,394,600 | 0 |
| 15-Jun-2022 | 162.00 | 169.00 | 150.00 | 155.00 | 73,659,600 | 0 |
| 14-Jun-2022 | 156.00 | 167.00 | 156.00 | 160.00 | 38,716,500 | 0 |
| 13-Jun-2022 | 166.00 | 169.00 | 158.00 | 161.00 | 62,279,300 | 0 |
| 10-Jun-2022 | 172.00 | 176.00 | 167.00 | 169.00 | 53,336,500 | 0 |
| 09-Jun-2022 | 164.00 | 173.00 | 164.00 | 173.00 | 106,048,600 | 0 |
| 08-Jun-2022 | 170.00 | 170.00 | 162.00 | 164.00 | 66,491,600 | 0 |
| 07-Jun-2022 | 181.00 | 189.00 | 169.00 | 170.00 | 213,628,100 | 0 |
| 06-Jun-2022 | 186.00 | 188.00 | 173.00 | 181.00 | 87,756,300 | 0 |
| 03-Jun-2022 | 192.00 | 194.00 | 181.00 | 186.00 | 114,145,300 | 0 |
| 02-Jun-2022 | 196.00 | 202.00 | 190.00 | 192.00 | 79,489,900 | 0 |
| 31-May-2022 | 192.00 | 199.00 | 191.00 | 196.00 | 89,852,200 | 0 |
| 30-May-2022 | 194.00 | 197.00 | 191.00 | 191.00 | 60,606,400 | 0 |
| 27-May-2022 | 190.00 | 202.00 | 185.00 | 191.00 | 166,866,400 | 0 |
| 25-May-2022 | 197.00 | 198.00 | 190.00 | 190.00 | 56,753,900 | 0 |
| 24-May-2022 | 202.00 | 204.00 | 190.00 | 198.00 | 111,421,200 | 0 |
| 23-May-2022 | 204.00 | 212.00 | 195.00 | 200.00 | 78,815,900 | 0 |
| 20-May-2022 | 206.00 | 214.00 | 202.00 | 204.00 | 109,622,500 | 0 |
| 19-May-2022 | 210.00 | 210.00 | 196.00 | 204.00 | 117,653,700 | 0 |
| 18-May-2022 | 206.00 | 222.00 | 204.00 | 210.00 | 248,011,300 | 0 |
| 17-May-2022 | 208.00 | 214.00 | 200.00 | 206.00 | 125,743,900 | 0 |
| 13-May-2022 | 208.00 | 218.00 | 198.00 | 208.00 | 201,676,000 | 0 |
| 12-May-2022 | 224.00 | 230.00 | 210.00 | 210.00 | 199,416,200 | 0 |
| 11-May-2022 | 200.00 | 242.00 | 199.00 | 224.00 | 715,005,700 | 0 |
| 10-May-2022 | 187.00 | 200.00 | 175.00 | 198.00 | 370,922,400 | 0 |
| 09-May-2022 | 202.00 | 208.00 | 188.00 | 188.00 | 208,083,400 | 0 |
| 28-Apr-2022 | 212.00 | 224.00 | 199.00 | 202.00 | 345,419,700 | 0 |
| 27-Apr-2022 | 220.00 | 224.00 | 206.00 | 212.00 | 201,770,300 | 0 |
| 26-Apr-2022 | 230.00 | 244.00 | 214.00 | 220.00 | 330,535,200 | 0 |
| 25-Apr-2022 | 238.00 | 244.00 | 230.00 | 230.00 | 215,550,400 | 0 |
| 22-Apr-2022 | 264.00 | 274.00 | 246.00 | 246.00 | 216,729,900 | 0 |
| 21-Apr-2022 | 266.00 | 272.00 | 252.00 | 264.00 | 192,569,700 | 0 |
| 20-Apr-2022 | 280.00 | 288.00 | 262.00 | 262.00 | 248,813,100 | 0 |
| 19-Apr-2022 | 306.00 | 306.00 | 274.00 | 280.00 | 470,986,400 | 0 |
| 18-Apr-2022 | 258.00 | 292.00 | 258.00 | 292.00 | 863,316,100 | 0 |
| 14-Apr-2022 | 258.00 | 272.00 | 248.00 | 258.00 | 250,895,300 | 0 |
| 13-Apr-2022 | 264.00 | 286.00 | 248.00 | 256.00 | 778,461,100 | 0 |
| 12-Apr-2022 | 288.00 | 308.00 | 266.00 | 266.00 | 731,350,200 | 0 |
| 11-Apr-2022 | 240.00 | 292.00 | 236.00 | 286.00 | 1,066,929,100 | 0 |
| 08-Apr-2022 | 208.00 | 236.00 | 206.00 | 236.00 | 797,120,400 | 0 |
| 07-Apr-2022 | 208.00 | 212.00 | 204.00 | 206.00 | 102,151,300 | 0 |
| 06-Apr-2022 | 208.00 | 214.00 | 202.00 | 206.00 | 171,115,500 | 0 |
| 05-Apr-2022 | 204.00 | 214.00 | 199.00 | 206.00 | 226,409,500 | 0 |
| 04-Apr-2022 | 197.00 | 206.00 | 197.00 | 202.00 | 103,736,100 | 0 |
| 01-Apr-2022 | 194.00 | 199.00 | 193.00 | 197.00 | 60,932,500 | 0 |
| 31-Mar-2022 | 195.00 | 200.00 | 193.00 | 194.00 | 106,111,300 | 0 |
| 30-Mar-2022 | 202.00 | 204.00 | 192.00 | 194.00 | 116,699,300 | 0 |
| 29-Mar-2022 | 206.00 | 210.00 | 200.00 | 200.00 | 87,721,900 | 0 |
| 28-Mar-2022 | 204.00 | 208.00 | 199.00 | 206.00 | 101,705,200 | 0 |
| 25-Mar-2022 | 218.00 | 218.00 | 200.00 | 202.00 | 166,267,500 | 0 |
| 24-Mar-2022 | 210.00 | 226.00 | 202.00 | 210.00 | 744,257,300 | 0 |
| 23-Mar-2022 | 195.00 | 206.00 | 194.00 | 206.00 | 356,815,900 | 0 |
| 22-Mar-2022 | 192.00 | 198.00 | 189.00 | 194.00 | 131,724,900 | 0 |
| 21-Mar-2022 | 198.00 | 208.00 | 191.00 | 192.00 | 449,966,200 | 0 |
| 18-Mar-2022 | 187.00 | 199.00 | 186.00 | 195.00 | 455,638,400 | 0 |
| 17-Mar-2022 | 187.00 | 189.00 | 182.00 | 185.00 | 69,313,400 | 0 |
| 16-Mar-2022 | 179.00 | 191.00 | 179.00 | 185.00 | 203,535,800 | 0 |
| 15-Mar-2022 | 188.00 | 195.00 | 175.00 | 179.00 | 154,468,200 | 0 |
| 14-Mar-2022 | 206.00 | 208.00 | 186.00 | 187.00 | 297,555,300 | 0 |
| 11-Mar-2022 | 188.00 | 210.00 | 186.00 | 199.00 | 438,592,400 | 0 |
| 10-Mar-2022 | 190.00 | 200.00 | 183.00 | 188.00 | 233,228,600 | 0 |