| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 1,813,500 | 0 |
| 09-Aug-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 3,270,400 | 0 |
| 08-Aug-2022 | 278.00 | 278.00 | 272.00 | 276.00 | 3,725,400 | 0 |
| 05-Aug-2022 | 272.00 | 278.00 | 272.00 | 276.00 | 4,732,400 | 0 |
| 04-Aug-2022 | 270.00 | 272.00 | 268.00 | 272.00 | 3,648,600 | 0 |
| 03-Aug-2022 | 266.00 | 274.00 | 264.00 | 266.00 | 10,266,100 | 0 |
| 02-Aug-2022 | 274.00 | 280.00 | 266.00 | 266.00 | 10,398,300 | 0 |
| 01-Aug-2022 | 280.00 | 284.00 | 270.00 | 272.00 | 15,766,100 | 0 |
| 29-Jul-2022 | 286.00 | 294.00 | 284.00 | 284.00 | 9,544,100 | 0 |
| 28-Jul-2022 | 276.00 | 286.00 | 274.00 | 284.00 | 7,445,900 | 0 |
| 27-Jul-2022 | 278.00 | 282.00 | 276.00 | 276.00 | 3,139,900 | 0 |
| 26-Jul-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 3,020,600 | 0 |
| 25-Jul-2022 | 270.00 | 282.00 | 270.00 | 274.00 | 4,097,200 | 0 |
| 22-Jul-2022 | 272.00 | 278.00 | 270.00 | 278.00 | 3,917,400 | 0 |
| 21-Jul-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 2,227,300 | 0 |
| 20-Jul-2022 | 268.00 | 274.00 | 266.00 | 274.00 | 5,694,700 | 0 |
| 19-Jul-2022 | 264.00 | 266.00 | 264.00 | 266.00 | 3,291,200 | 0 |
| 18-Jul-2022 | 264.00 | 266.00 | 264.00 | 264.00 | 1,178,100 | 0 |
| 15-Jul-2022 | 268.00 | 268.00 | 262.00 | 264.00 | 2,381,100 | 0 |
| 14-Jul-2022 | 270.00 | 270.00 | 262.00 | 266.00 | 2,766,500 | 0 |
| 13-Jul-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 4,558,900 | 0 |
| 12-Jul-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 2,938,100 | 0 |
| 11-Jul-2022 | 272.00 | 276.00 | 266.00 | 270.00 | 3,167,100 | 0 |
| 08-Jul-2022 | 276.00 | 280.00 | 272.00 | 276.00 | 2,791,200 | 0 |
| 07-Jul-2022 | 272.00 | 278.00 | 270.00 | 274.00 | 2,142,100 | 0 |
| 06-Jul-2022 | 274.00 | 276.00 | 268.00 | 272.00 | 3,074,800 | 0 |
| 05-Jul-2022 | 270.00 | 274.00 | 260.00 | 274.00 | 5,586,100 | 0 |
| 04-Jul-2022 | 282.00 | 282.00 | 264.00 | 264.00 | 14,124,900 | 0 |
| 01-Jul-2022 | 292.00 | 292.00 | 278.00 | 282.00 | 7,917,400 | 0 |
| 30-Jun-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 4,718,000 | 0 |
| 29-Jun-2022 | 292.00 | 296.00 | 290.00 | 292.00 | 3,625,200 | 0 |
| 28-Jun-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 2,674,000 | 0 |
| 27-Jun-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 4,026,000 | 0 |
| 24-Jun-2022 | 292.00 | 296.00 | 292.00 | 296.00 | 4,135,500 | 0 |
| 23-Jun-2022 | 296.00 | 296.00 | 290.00 | 292.00 | 4,149,300 | 0 |
| 22-Jun-2022 | 296.00 | 300.00 | 292.00 | 292.00 | 2,262,000 | 0 |
| 21-Jun-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 2,710,900 | 0 |
| 20-Jun-2022 | 296.00 | 296.00 | 290.00 | 296.00 | 3,400,200 | 0 |
| 17-Jun-2022 | 296.00 | 300.00 | 290.00 | 292.00 | 5,956,000 | 0 |
| 16-Jun-2022 | 294.00 | 306.00 | 294.00 | 298.00 | 10,121,800 | 0 |
| 15-Jun-2022 | 290.00 | 298.00 | 290.00 | 292.00 | 9,262,300 | 0 |
| 14-Jun-2022 | 288.00 | 300.00 | 288.00 | 290.00 | 7,033,400 | 0 |
| 13-Jun-2022 | 312.00 | 312.00 | 294.00 | 294.00 | 17,542,600 | 0 |
| 10-Jun-2022 | 322.00 | 322.00 | 310.00 | 312.00 | 7,643,000 | 0 |
| 09-Jun-2022 | 314.00 | 324.00 | 312.00 | 320.00 | 13,147,600 | 0 |
| 08-Jun-2022 | 316.00 | 318.00 | 312.00 | 314.00 | 8,989,600 | 0 |
| 07-Jun-2022 | 318.00 | 320.00 | 314.00 | 316.00 | 8,813,400 | 0 |
| 06-Jun-2022 | 322.00 | 328.00 | 316.00 | 318.00 | 15,087,700 | 0 |
| 03-Jun-2022 | 314.00 | 328.00 | 314.00 | 322.00 | 22,313,300 | 0 |
| 02-Jun-2022 | 316.00 | 318.00 | 310.00 | 312.00 | 9,960,600 | 0 |
| 31-May-2022 | 316.00 | 322.00 | 314.00 | 316.00 | 19,866,700 | 0 |
| 30-May-2022 | 310.00 | 316.00 | 308.00 | 314.00 | 18,265,200 | 0 |
| 27-May-2022 | 294.00 | 312.00 | 294.00 | 306.00 | 30,067,700 | 0 |
| 25-May-2022 | 292.00 | 298.00 | 290.00 | 292.00 | 13,179,000 | 0 |
| 24-May-2022 | 306.00 | 312.00 | 290.00 | 292.00 | 36,633,500 | 0 |
| 23-May-2022 | 306.00 | 314.00 | 302.00 | 306.00 | 5,367,800 | 0 |
| 20-May-2022 | 302.00 | 308.00 | 300.00 | 302.00 | 8,521,200 | 0 |
| 19-May-2022 | 300.00 | 306.00 | 298.00 | 300.00 | 9,384,500 | 0 |
| 18-May-2022 | 302.00 | 310.00 | 296.00 | 306.00 | 11,763,000 | 0 |
| 17-May-2022 | 290.00 | 306.00 | 290.00 | 300.00 | 7,356,400 | 0 |
| 13-May-2022 | 290.00 | 298.00 | 284.00 | 290.00 | 11,449,900 | 0 |
| 12-May-2022 | 308.00 | 312.00 | 288.00 | 290.00 | 14,235,200 | 0 |
| 11-May-2022 | 306.00 | 310.00 | 298.00 | 308.00 | 6,031,100 | 0 |
| 10-May-2022 | 318.00 | 318.00 | 290.00 | 306.00 | 19,358,900 | 0 |
| 09-May-2022 | 322.00 | 326.00 | 310.00 | 310.00 | 11,291,100 | 0 |
| 28-Apr-2022 | 320.00 | 326.00 | 318.00 | 322.00 | 8,803,900 | 0 |
| 27-Apr-2022 | 308.00 | 318.00 | 306.00 | 316.00 | 9,865,800 | 0 |
| 26-Apr-2022 | 318.00 | 322.00 | 304.00 | 308.00 | 29,199,100 | 0 |
| 25-Apr-2022 | 338.00 | 340.00 | 322.00 | 322.00 | 20,209,400 | 0 |
| 22-Apr-2022 | 336.00 | 340.00 | 336.00 | 338.00 | 6,916,800 | 0 |
| 21-Apr-2022 | 338.00 | 342.00 | 334.00 | 336.00 | 9,124,700 | 0 |
| 20-Apr-2022 | 356.00 | 358.00 | 336.00 | 336.00 | 35,502,800 | 0 |
| 19-Apr-2022 | 360.00 | 366.00 | 356.00 | 356.00 | 9,747,400 | 0 |
| 18-Apr-2022 | 360.00 | 366.00 | 360.00 | 360.00 | 6,866,000 | 0 |
| 14-Apr-2022 | 364.00 | 366.00 | 358.00 | 360.00 | 8,994,800 | 0 |
| 13-Apr-2022 | 370.00 | 372.00 | 358.00 | 366.00 | 13,959,100 | 0 |
| 12-Apr-2022 | 360.00 | 372.00 | 352.00 | 366.00 | 31,272,100 | 0 |
| 11-Apr-2022 | 374.00 | 376.00 | 354.00 | 358.00 | 26,303,200 | 0 |
| 08-Apr-2022 | 368.00 | 378.00 | 366.00 | 372.00 | 17,723,700 | 0 |
| 07-Apr-2022 | 378.00 | 378.00 | 366.00 | 368.00 | 11,987,700 | 0 |
| 06-Apr-2022 | 380.00 | 382.00 | 372.00 | 374.00 | 13,502,800 | 0 |
| 05-Apr-2022 | 364.00 | 378.00 | 362.00 | 378.00 | 29,966,100 | 0 |
| 04-Apr-2022 | 386.00 | 386.00 | 362.00 | 364.00 | 81,607,200 | 0 |
| 01-Apr-2022 | 414.00 | 420.00 | 388.00 | 388.00 | 82,358,800 | 0 |
| 31-Mar-2022 | 408.00 | 418.00 | 408.00 | 416.00 | 9,239,900 | 0 |
| 30-Mar-2022 | 408.00 | 410.00 | 406.00 | 406.00 | 5,542,600 | 0 |
| 29-Mar-2022 | 418.00 | 418.00 | 406.00 | 406.00 | 14,082,400 | 0 |
| 28-Mar-2022 | 420.00 | 422.00 | 412.00 | 414.00 | 11,181,500 | 0 |
| 25-Mar-2022 | 414.00 | 422.00 | 412.00 | 416.00 | 17,507,800 | 0 |
| 24-Mar-2022 | 410.00 | 416.00 | 408.00 | 410.00 | 9,209,000 | 0 |
| 23-Mar-2022 | 412.00 | 418.00 | 408.00 | 410.00 | 7,510,500 | 0 |
| 22-Mar-2022 | 404.00 | 412.00 | 404.00 | 412.00 | 11,970,000 | 0 |
| 21-Mar-2022 | 406.00 | 412.00 | 404.00 | 404.00 | 7,529,400 | 0 |
| 18-Mar-2022 | 418.00 | 422.00 | 404.00 | 404.00 | 10,587,800 | 0 |
| 17-Mar-2022 | 416.00 | 420.00 | 408.00 | 418.00 | 14,812,300 | 0 |
| 16-Mar-2022 | 404.00 | 414.00 | 404.00 | 414.00 | 14,008,100 | 0 |
| 15-Mar-2022 | 412.00 | 412.00 | 398.00 | 404.00 | 20,232,200 | 0 |
| 14-Mar-2022 | 438.00 | 446.00 | 412.00 | 412.00 | 73,271,300 | 0 |
| 11-Mar-2022 | 452.00 | 474.00 | 442.00 | 442.00 | 77,648,200 | 0 |
| 10-Mar-2022 | 460.00 | 468.00 | 440.00 | 452.00 | 27,493,300 | 0 |