| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 723,800 | 0 |
| 11-Aug-2022 | 224.00 | 232.00 | 220.00 | 226.00 | 1,361,900 | 0 |
| 10-Aug-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 584,400 | 0 |
| 09-Aug-2022 | 224.00 | 224.00 | 220.00 | 222.00 | 730,300 | 0 |
| 08-Aug-2022 | 220.00 | 226.00 | 220.00 | 224.00 | 871,500 | 0 |
| 05-Aug-2022 | 222.00 | 230.00 | 222.00 | 224.00 | 1,086,200 | 0 |
| 04-Aug-2022 | 214.00 | 232.00 | 214.00 | 226.00 | 3,106,200 | 0 |
| 03-Aug-2022 | 214.00 | 230.00 | 214.00 | 222.00 | 1,537,500 | 0 |
| 02-Aug-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 2,174,000 | 0 |
| 01-Aug-2022 | 230.00 | 236.00 | 226.00 | 230.00 | 2,353,700 | 0 |
| 29-Jul-2022 | 232.00 | 236.00 | 230.00 | 232.00 | 1,246,300 | 0 |
| 28-Jul-2022 | 240.00 | 244.00 | 224.00 | 232.00 | 2,846,800 | 0 |
| 27-Jul-2022 | 224.00 | 244.00 | 224.00 | 240.00 | 1,559,800 | 0 |
| 26-Jul-2022 | 250.00 | 252.00 | 236.00 | 238.00 | 2,882,900 | 0 |
| 25-Jul-2022 | 254.00 | 258.00 | 246.00 | 250.00 | 2,716,800 | 0 |
| 22-Jul-2022 | 248.00 | 256.00 | 248.00 | 254.00 | 3,947,400 | 0 |
| 21-Jul-2022 | 250.00 | 262.00 | 242.00 | 248.00 | 5,602,800 | 0 |
| 20-Jul-2022 | 284.00 | 284.00 | 248.00 | 252.00 | 11,441,600 | 0 |
| 19-Jul-2022 | 224.00 | 276.00 | 224.00 | 266.00 | 46,368,000 | 0 |
| 18-Jul-2022 | 230.00 | 244.00 | 224.00 | 234.00 | 6,348,200 | 0 |
| 15-Jul-2022 | 240.00 | 242.00 | 230.00 | 232.00 | 2,079,400 | 0 |
| 14-Jul-2022 | 226.00 | 242.00 | 226.00 | 240.00 | 1,899,500 | 0 |
| 13-Jul-2022 | 246.00 | 246.00 | 240.00 | 240.00 | 1,510,700 | 0 |
| 12-Jul-2022 | 248.00 | 254.00 | 238.00 | 246.00 | 7,739,000 | 0 |
| 11-Jul-2022 | 220.00 | 244.00 | 220.00 | 244.00 | 2,855,200 | 0 |
| 08-Jul-2022 | 218.00 | 242.00 | 218.00 | 236.00 | 3,414,400 | 0 |
| 07-Jul-2022 | 226.00 | 238.00 | 226.00 | 234.00 | 2,705,100 | 0 |
| 06-Jul-2022 | 246.00 | 264.00 | 226.00 | 230.00 | 16,966,500 | 0 |
| 05-Jul-2022 | 228.00 | 242.00 | 224.00 | 242.00 | 5,697,900 | 0 |
| 04-Jul-2022 | 216.00 | 238.00 | 216.00 | 228.00 | 4,006,100 | 0 |
| 01-Jul-2022 | 220.00 | 246.00 | 220.00 | 228.00 | 4,058,200 | 0 |
| 30-Jun-2022 | 244.00 | 252.00 | 234.00 | 234.00 | 2,727,700 | 0 |
| 29-Jun-2022 | 252.00 | 254.00 | 242.00 | 248.00 | 1,793,300 | 0 |
| 28-Jun-2022 | 256.00 | 260.00 | 248.00 | 252.00 | 3,062,000 | 0 |
| 27-Jun-2022 | 254.00 | 264.00 | 246.00 | 252.00 | 5,000,600 | 0 |
| 24-Jun-2022 | 240.00 | 264.00 | 240.00 | 256.00 | 5,811,500 | 0 |
| 23-Jun-2022 | 252.00 | 272.00 | 252.00 | 256.00 | 9,956,200 | 0 |
| 22-Jun-2022 | 294.00 | 326.00 | 270.00 | 270.00 | 66,320,200 | 0 |
| 21-Jun-2022 | 282.00 | 296.00 | 278.00 | 290.00 | 3,787,900 | 0 |
| 20-Jun-2022 | 292.00 | 300.00 | 280.00 | 282.00 | 7,831,500 | 0 |
| 17-Jun-2022 | 272.00 | 310.00 | 272.00 | 290.00 | 28,182,100 | 0 |
| 16-Jun-2022 | 260.00 | 288.00 | 260.00 | 274.00 | 5,637,400 | 0 |
| 15-Jun-2022 | 282.00 | 306.00 | 278.00 | 278.00 | 5,077,800 | 0 |
| 14-Jun-2022 | 282.00 | 318.00 | 282.00 | 298.00 | 4,878,900 | 0 |
| 13-Jun-2022 | 324.00 | 348.00 | 300.00 | 300.00 | 21,920,300 | 0 |
| 10-Jun-2022 | 310.00 | 326.00 | 310.00 | 322.00 | 7,589,800 | 0 |
| 09-Jun-2022 | 334.00 | 350.00 | 312.00 | 312.00 | 18,851,900 | 0 |
| 08-Jun-2022 | 350.00 | 378.00 | 334.00 | 334.00 | 20,401,600 | 0 |
| 07-Jun-2022 | 388.00 | 390.00 | 358.00 | 358.00 | 10,944,900 | 0 |
| 06-Jun-2022 | 354.00 | 412.00 | 354.00 | 384.00 | 100,498,000 | 0 |
| 03-Jun-2022 | 352.00 | 366.00 | 334.00 | 352.00 | 16,322,000 | 0 |
| 02-Jun-2022 | 350.00 | 356.00 | 330.00 | 352.00 | 23,918,600 | 0 |
| 31-May-2022 | 390.00 | 396.00 | 354.00 | 354.00 | 14,099,900 | 0 |
| 30-May-2022 | 320.00 | 380.00 | 308.00 | 380.00 | 69,005,800 | 0 |
| 27-May-2022 | 298.00 | 328.00 | 298.00 | 306.00 | 7,354,800 | 0 |
| 25-May-2022 | 314.00 | 352.00 | 312.00 | 318.00 | 11,294,000 | 0 |
| 24-May-2022 | 358.00 | 366.00 | 334.00 | 334.00 | 18,621,600 | 0 |
| 23-May-2022 | 322.00 | 368.00 | 304.00 | 358.00 | 70,852,700 | 0 |
| 20-May-2022 | 320.00 | 360.00 | 320.00 | 320.00 | 28,645,800 | 0 |
| 19-May-2022 | 342.00 | 356.00 | 342.00 | 342.00 | 947,700 | 0 |
| 18-May-2022 | 398.00 | 426.00 | 366.00 | 366.00 | 15,806,900 | 0 |
| 17-May-2022 | 328.00 | 392.00 | 324.00 | 392.00 | 52,137,100 | 0 |
| 13-May-2022 | 262.00 | 320.00 | 256.00 | 320.00 | 50,121,000 | 0 |
| 12-May-2022 | 218.00 | 272.00 | 218.00 | 260.00 | 19,840,500 | 0 |
| 11-May-2022 | 228.00 | 238.00 | 220.00 | 222.00 | 1,339,900 | 0 |
| 10-May-2022 | 240.00 | 260.00 | 230.00 | 230.00 | 4,103,200 | 0 |
| 09-May-2022 | 240.00 | 258.00 | 236.00 | 246.00 | 2,173,600 | 0 |
| 28-Apr-2022 | 236.00 | 282.00 | 236.00 | 252.00 | 6,840,200 | 0 |
| 27-Apr-2022 | 242.00 | 272.00 | 242.00 | 252.00 | 3,626,100 | 0 |
| 26-Apr-2022 | 258.00 | 284.00 | 258.00 | 258.00 | 3,209,700 | 0 |
| 25-Apr-2022 | 296.00 | 300.00 | 276.00 | 276.00 | 4,956,400 | 0 |
| 22-Apr-2022 | 276.00 | 346.00 | 276.00 | 296.00 | 23,554,500 | 0 |
| 21-Apr-2022 | 278.00 | 306.00 | 278.00 | 296.00 | 1,503,200 | 0 |
| 20-Apr-2022 | 306.00 | 318.00 | 288.00 | 298.00 | 4,515,300 | 0 |
| 19-Apr-2022 | 320.00 | 320.00 | 304.00 | 306.00 | 2,322,900 | 0 |
| 18-Apr-2022 | 306.00 | 342.00 | 306.00 | 318.00 | 5,915,900 | 0 |
| 14-Apr-2022 | 310.00 | 336.00 | 310.00 | 324.00 | 2,860,200 | 0 |
| 13-Apr-2022 | 310.00 | 350.00 | 310.00 | 326.00 | 6,251,900 | 0 |
| 12-Apr-2022 | 348.00 | 356.00 | 330.00 | 330.00 | 5,456,700 | 0 |
| 11-Apr-2022 | 370.00 | 388.00 | 344.00 | 354.00 | 7,373,500 | 0 |
| 08-Apr-2022 | 370.00 | 376.00 | 362.00 | 368.00 | 3,248,600 | 0 |
| 07-Apr-2022 | 380.00 | 390.00 | 356.00 | 372.00 | 5,413,600 | 0 |
| 06-Apr-2022 | 388.00 | 410.00 | 374.00 | 378.00 | 11,784,300 | 0 |
| 05-Apr-2022 | 392.00 | 422.00 | 378.00 | 386.00 | 8,361,700 | 0 |
| 04-Apr-2022 | 430.00 | 452.00 | 400.00 | 404.00 | 13,887,500 | 0 |
| 01-Apr-2022 | 472.00 | 482.00 | 428.00 | 428.00 | 16,022,600 | 0 |
| 31-Mar-2022 | 484.00 | 525.00 | 450.00 | 460.00 | 34,726,200 | 0 |
| 30-Mar-2022 | 434.00 | 505.00 | 408.00 | 482.00 | 66,898,300 | 0 |
| 29-Mar-2022 | 480.00 | 570.00 | 432.00 | 434.00 | 57,243,400 | 0 |
| 28-Mar-2022 | 346.00 | 464.00 | 346.00 | 464.00 | 57,110,200 | 0 |
| 25-Mar-2022 | 372.00 | 372.00 | 372.00 | 372.00 | 1,016,000 | 0 |
| 24-Mar-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 212,300 | 0 |
| 23-Mar-2022 | 450.00 | 460.00 | 428.00 | 428.00 | 736,800 | 0 |
| 22-Mar-2022 | 460.00 | 460.00 | 460.00 | 460.00 | 0 | 0 |
| 21-Mar-2022 | 390.00 | 462.00 | 380.00 | 460.00 | 30,317,400 | 0 |
| 18-Mar-2022 | 322.00 | 392.00 | 320.00 | 380.00 | 33,494,600 | 0 |
| 17-Mar-2022 | 280.00 | 342.00 | 280.00 | 320.00 | 44,830,600 | 0 |
| 16-Mar-2022 | 222.00 | 276.00 | 222.00 | 276.00 | 45,045,700 | 0 |
| 15-Mar-2022 | 224.00 | 230.00 | 208.00 | 222.00 | 9,889,000 | 0 |
| 14-Mar-2022 | 224.00 | 234.00 | 220.00 | 222.00 | 4,229,300 | 0 |