| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 200.00 | 200.00 | 196.00 | 197.00 | 414,000 | 0 |
| 09-Aug-2022 | 197.00 | 199.00 | 196.00 | 198.00 | 617,900 | 0 |
| 08-Aug-2022 | 198.00 | 200.00 | 197.00 | 197.00 | 1,157,700 | 0 |
| 05-Aug-2022 | 210.00 | 210.00 | 198.00 | 198.00 | 2,593,700 | 0 |
| 04-Aug-2022 | 206.00 | 214.00 | 202.00 | 206.00 | 1,510,500 | 0 |
| 03-Aug-2022 | 212.00 | 212.00 | 200.00 | 206.00 | 1,496,400 | 0 |
| 02-Aug-2022 | 224.00 | 224.00 | 210.00 | 212.00 | 2,433,000 | 0 |
| 01-Aug-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 1,097,700 | 0 |
| 29-Jul-2022 | 222.00 | 234.00 | 222.00 | 232.00 | 1,312,100 | 0 |
| 28-Jul-2022 | 224.00 | 228.00 | 222.00 | 222.00 | 819,300 | 0 |
| 27-Jul-2022 | 214.00 | 230.00 | 214.00 | 222.00 | 3,554,600 | 0 |
| 26-Jul-2022 | 214.00 | 218.00 | 208.00 | 212.00 | 356,000 | 0 |
| 25-Jul-2022 | 218.00 | 222.00 | 214.00 | 214.00 | 838,200 | 0 |
| 22-Jul-2022 | 212.00 | 218.00 | 210.00 | 218.00 | 1,333,900 | 0 |
| 21-Jul-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 1,205,700 | 0 |
| 20-Jul-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 720,900 | 0 |
| 19-Jul-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 309,400 | 0 |
| 18-Jul-2022 | 210.00 | 210.00 | 204.00 | 206.00 | 253,100 | 0 |
| 15-Jul-2022 | 212.00 | 218.00 | 206.00 | 210.00 | 679,200 | 0 |
| 14-Jul-2022 | 216.00 | 218.00 | 210.00 | 212.00 | 396,800 | 0 |
| 13-Jul-2022 | 222.00 | 222.00 | 216.00 | 216.00 | 505,400 | 0 |
| 12-Jul-2022 | 210.00 | 220.00 | 208.00 | 218.00 | 2,417,600 | 0 |
| 11-Jul-2022 | 210.00 | 216.00 | 206.00 | 208.00 | 696,400 | 0 |
| 08-Jul-2022 | 198.00 | 216.00 | 198.00 | 206.00 | 2,193,100 | 0 |
| 07-Jul-2022 | 196.00 | 212.00 | 194.00 | 198.00 | 2,848,200 | 0 |
| 06-Jul-2022 | 197.00 | 200.00 | 192.00 | 196.00 | 415,700 | 0 |
| 05-Jul-2022 | 191.00 | 200.00 | 185.00 | 197.00 | 837,000 | 0 |
| 04-Jul-2022 | 204.00 | 204.00 | 190.00 | 192.00 | 3,686,200 | 0 |
| 01-Jul-2022 | 222.00 | 222.00 | 204.00 | 204.00 | 2,987,100 | 0 |
| 30-Jun-2022 | 234.00 | 238.00 | 214.00 | 218.00 | 4,314,100 | 0 |
| 29-Jun-2022 | 248.00 | 248.00 | 230.00 | 230.00 | 2,425,600 | 0 |
| 28-Jun-2022 | 236.00 | 248.00 | 234.00 | 244.00 | 1,949,600 | 0 |
| 27-Jun-2022 | 254.00 | 258.00 | 238.00 | 238.00 | 5,604,100 | 0 |
| 24-Jun-2022 | 262.00 | 262.00 | 254.00 | 254.00 | 12,160,600 | 0 |
| 23-Jun-2022 | 296.00 | 342.00 | 272.00 | 272.00 | 96,105,400 | 0 |
| 22-Jun-2022 | 274.00 | 292.00 | 266.00 | 292.00 | 5,480,300 | 0 |
| 21-Jun-2022 | 286.00 | 296.00 | 270.00 | 274.00 | 6,845,000 | 0 |
| 20-Jun-2022 | 242.00 | 284.00 | 242.00 | 282.00 | 23,641,000 | 0 |
| 17-Jun-2022 | 242.00 | 246.00 | 226.00 | 242.00 | 1,015,800 | 0 |
| 16-Jun-2022 | 240.00 | 252.00 | 236.00 | 242.00 | 1,620,900 | 0 |
| 15-Jun-2022 | 244.00 | 246.00 | 226.00 | 240.00 | 1,457,000 | 0 |
| 14-Jun-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 850,200 | 0 |
| 13-Jun-2022 | 246.00 | 248.00 | 242.00 | 246.00 | 1,428,000 | 0 |
| 10-Jun-2022 | 248.00 | 250.00 | 240.00 | 244.00 | 1,035,800 | 0 |
| 09-Jun-2022 | 246.00 | 254.00 | 236.00 | 244.00 | 2,465,300 | 0 |
| 08-Jun-2022 | 240.00 | 258.00 | 240.00 | 242.00 | 4,841,300 | 0 |
| 07-Jun-2022 | 248.00 | 250.00 | 234.00 | 236.00 | 3,995,000 | 0 |
| 06-Jun-2022 | 270.00 | 274.00 | 250.00 | 250.00 | 6,246,200 | 0 |
| 03-Jun-2022 | 242.00 | 268.00 | 236.00 | 268.00 | 16,660,100 | 0 |
| 02-Jun-2022 | 226.00 | 238.00 | 226.00 | 236.00 | 3,017,800 | 0 |
| 31-May-2022 | 228.00 | 232.00 | 224.00 | 226.00 | 1,421,100 | 0 |
| 30-May-2022 | 228.00 | 232.00 | 222.00 | 226.00 | 1,868,200 | 0 |
| 27-May-2022 | 218.00 | 230.00 | 218.00 | 224.00 | 1,421,400 | 0 |
| 25-May-2022 | 222.00 | 226.00 | 218.00 | 218.00 | 1,089,100 | 0 |
| 24-May-2022 | 232.00 | 246.00 | 220.00 | 222.00 | 9,418,200 | 0 |
| 23-May-2022 | 197.00 | 238.00 | 195.00 | 232.00 | 15,836,100 | 0 |
| 20-May-2022 | 199.00 | 199.00 | 196.00 | 197.00 | 826,600 | 0 |
| 19-May-2022 | 198.00 | 200.00 | 196.00 | 199.00 | 1,049,800 | 0 |
| 18-May-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 2,632,100 | 0 |
| 17-May-2022 | 197.00 | 200.00 | 196.00 | 198.00 | 986,700 | 0 |
| 13-May-2022 | 194.00 | 202.00 | 191.00 | 196.00 | 1,162,800 | 0 |
| 12-May-2022 | 202.00 | 204.00 | 190.00 | 191.00 | 986,300 | 0 |
| 11-May-2022 | 195.00 | 208.00 | 195.00 | 200.00 | 933,800 | 0 |
| 10-May-2022 | 204.00 | 204.00 | 190.00 | 195.00 | 3,143,300 | 0 |
| 09-May-2022 | 222.00 | 222.00 | 204.00 | 204.00 | 3,182,400 | 0 |
| 28-Apr-2022 | 222.00 | 230.00 | 212.00 | 218.00 | 1,889,200 | 0 |
| 27-Apr-2022 | 230.00 | 234.00 | 220.00 | 222.00 | 1,668,200 | 0 |
| 26-Apr-2022 | 238.00 | 240.00 | 230.00 | 230.00 | 1,367,000 | 0 |
| 25-Apr-2022 | 244.00 | 244.00 | 236.00 | 236.00 | 1,349,000 | 0 |
| 22-Apr-2022 | 248.00 | 266.00 | 242.00 | 244.00 | 2,145,500 | 0 |
| 21-Apr-2022 | 236.00 | 274.00 | 236.00 | 248.00 | 6,609,500 | 0 |
| 20-Apr-2022 | 250.00 | 250.00 | 232.00 | 236.00 | 4,917,600 | 0 |
| 19-Apr-2022 | 252.00 | 258.00 | 248.00 | 248.00 | 1,255,300 | 0 |
| 18-Apr-2022 | 250.00 | 258.00 | 246.00 | 252.00 | 1,580,600 | 0 |
| 14-Apr-2022 | 256.00 | 264.00 | 250.00 | 250.00 | 2,314,800 | 0 |
| 13-Apr-2022 | 266.00 | 266.00 | 250.00 | 256.00 | 2,219,300 | 0 |
| 12-Apr-2022 | 270.00 | 270.00 | 260.00 | 262.00 | 852,100 | 0 |
| 11-Apr-2022 | 274.00 | 276.00 | 262.00 | 268.00 | 2,273,600 | 0 |
| 08-Apr-2022 | 266.00 | 280.00 | 260.00 | 272.00 | 5,379,700 | 0 |
| 07-Apr-2022 | 262.00 | 272.00 | 254.00 | 264.00 | 3,860,400 | 0 |
| 06-Apr-2022 | 272.00 | 276.00 | 258.00 | 262.00 | 21,406,600 | 0 |
| 05-Apr-2022 | 292.00 | 292.00 | 272.00 | 272.00 | 35,281,800 | 0 |
| 04-Apr-2022 | 312.00 | 320.00 | 292.00 | 292.00 | 92,801,700 | 0 |
| 01-Apr-2022 | 330.00 | 330.00 | 312.00 | 312.00 | 9,623,400 | 0 |
| 31-Mar-2022 | 348.00 | 350.00 | 324.00 | 332.00 | 12,913,300 | 0 |
| 30-Mar-2022 | 348.00 | 350.00 | 344.00 | 348.00 | 2,620,400 | 0 |
| 29-Mar-2022 | 350.00 | 354.00 | 344.00 | 346.00 | 19,080,600 | 0 |
| 28-Mar-2022 | 350.00 | 356.00 | 348.00 | 348.00 | 19,066,800 | 0 |
| 25-Mar-2022 | 348.00 | 354.00 | 344.00 | 350.00 | 2,128,800 | 0 |
| 24-Mar-2022 | 350.00 | 354.00 | 346.00 | 348.00 | 2,666,900 | 0 |
| 23-Mar-2022 | 342.00 | 360.00 | 336.00 | 344.00 | 4,236,100 | 0 |
| 22-Mar-2022 | 352.00 | 356.00 | 340.00 | 340.00 | 15,751,000 | 0 |
| 21-Mar-2022 | 348.00 | 364.00 | 348.00 | 348.00 | 5,985,700 | 0 |
| 18-Mar-2022 | 350.00 | 358.00 | 342.00 | 348.00 | 3,359,700 | 0 |
| 17-Mar-2022 | 364.00 | 374.00 | 344.00 | 346.00 | 9,610,400 | 0 |
| 16-Mar-2022 | 328.00 | 362.00 | 324.00 | 362.00 | 8,541,400 | 0 |
| 15-Mar-2022 | 348.00 | 350.00 | 328.00 | 328.00 | 3,749,700 | 0 |
| 14-Mar-2022 | 346.00 | 354.00 | 344.00 | 346.00 | 5,707,200 | 0 |
| 11-Mar-2022 | 350.00 | 352.00 | 344.00 | 346.00 | 1,296,500 | 0 |
| 10-Mar-2022 | 348.00 | 360.00 | 338.00 | 350.00 | 20,186,900 | 0 |