| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 153.00 | 154.00 | 149.00 | 149.00 | 1,471,000 | 0 |
| 09-Aug-2022 | 146.00 | 154.00 | 146.00 | 152.00 | 2,994,800 | 0 |
| 08-Aug-2022 | 141.00 | 154.00 | 141.00 | 149.00 | 842,000 | 0 |
| 05-Aug-2022 | 150.00 | 156.00 | 150.00 | 150.00 | 1,541,300 | 0 |
| 04-Aug-2022 | 155.00 | 155.00 | 150.00 | 152.00 | 1,627,100 | 0 |
| 03-Aug-2022 | 142.00 | 155.00 | 142.00 | 150.00 | 1,927,400 | 0 |
| 02-Aug-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 2,747,500 | 0 |
| 01-Aug-2022 | 156.00 | 157.00 | 152.00 | 152.00 | 3,821,600 | 0 |
| 29-Jul-2022 | 159.00 | 162.00 | 154.00 | 156.00 | 12,005,300 | 0 |
| 28-Jul-2022 | 143.00 | 160.00 | 143.00 | 155.00 | 14,756,600 | 0 |
| 27-Jul-2022 | 151.00 | 156.00 | 151.00 | 152.00 | 9,970,300 | 0 |
| 26-Jul-2022 | 153.00 | 156.00 | 148.00 | 152.00 | 1,303,900 | 0 |
| 25-Jul-2022 | 152.00 | 159.00 | 146.00 | 150.00 | 11,555,400 | 0 |
| 22-Jul-2022 | 158.00 | 158.00 | 152.00 | 154.00 | 1,482,100 | 0 |
| 21-Jul-2022 | 159.00 | 164.00 | 152.00 | 153.00 | 4,220,300 | 0 |
| 20-Jul-2022 | 144.00 | 158.00 | 144.00 | 155.00 | 8,364,600 | 0 |
| 19-Jul-2022 | 159.00 | 163.00 | 152.00 | 153.00 | 7,527,000 | 0 |
| 18-Jul-2022 | 157.00 | 161.00 | 157.00 | 159.00 | 2,096,600 | 0 |
| 15-Jul-2022 | 164.00 | 168.00 | 156.00 | 157.00 | 9,743,900 | 0 |
| 14-Jul-2022 | 170.00 | 170.00 | 164.00 | 164.00 | 3,192,600 | 0 |
| 13-Jul-2022 | 171.00 | 171.00 | 166.00 | 168.00 | 7,183,700 | 0 |
| 12-Jul-2022 | 169.00 | 179.00 | 165.00 | 169.00 | 26,131,700 | 0 |
| 11-Jul-2022 | 164.00 | 171.00 | 163.00 | 169.00 | 13,952,100 | 0 |
| 08-Jul-2022 | 184.00 | 184.00 | 173.00 | 173.00 | 2,388,500 | 0 |
| 07-Jul-2022 | 199.00 | 200.00 | 185.00 | 185.00 | 23,292,700 | 0 |
| 06-Jul-2022 | 186.00 | 200.00 | 172.00 | 198.00 | 80,270,600 | 0 |
| 05-Jul-2022 | 136.00 | 180.00 | 136.00 | 180.00 | 50,689,500 | 0 |
| 04-Jul-2022 | 153.00 | 160.00 | 142.00 | 144.00 | 2,248,700 | 0 |
| 01-Jul-2022 | 164.00 | 164.00 | 152.00 | 152.00 | 1,538,300 | 0 |
| 30-Jun-2022 | 158.00 | 162.00 | 155.00 | 155.00 | 1,804,700 | 0 |
| 29-Jun-2022 | 160.00 | 163.00 | 157.00 | 158.00 | 1,984,200 | 0 |
| 28-Jun-2022 | 161.00 | 162.00 | 159.00 | 159.00 | 1,240,800 | 0 |
| 27-Jun-2022 | 162.00 | 163.00 | 158.00 | 161.00 | 1,910,900 | 0 |
| 24-Jun-2022 | 161.00 | 164.00 | 159.00 | 161.00 | 2,238,200 | 0 |
| 23-Jun-2022 | 165.00 | 165.00 | 160.00 | 162.00 | 2,151,800 | 0 |
| 22-Jun-2022 | 160.00 | 177.00 | 158.00 | 160.00 | 27,156,100 | 0 |
| 21-Jun-2022 | 162.00 | 165.00 | 160.00 | 160.00 | 2,149,700 | 0 |
| 20-Jun-2022 | 157.00 | 162.00 | 152.00 | 161.00 | 3,329,500 | 0 |
| 17-Jun-2022 | 160.00 | 165.00 | 154.00 | 157.00 | 2,176,700 | 0 |
| 16-Jun-2022 | 169.00 | 169.00 | 163.00 | 164.00 | 1,411,500 | 0 |
| 15-Jun-2022 | 166.00 | 172.00 | 160.00 | 165.00 | 7,812,300 | 0 |
| 14-Jun-2022 | 154.00 | 172.00 | 154.00 | 172.00 | 8,944,400 | 0 |
| 13-Jun-2022 | 157.00 | 170.00 | 157.00 | 161.00 | 2,227,400 | 0 |
| 10-Jun-2022 | 167.00 | 172.00 | 165.00 | 165.00 | 3,715,400 | 0 |
| 09-Jun-2022 | 160.00 | 177.00 | 160.00 | 168.00 | 14,276,500 | 0 |
| 08-Jun-2022 | 175.00 | 185.00 | 166.00 | 167.00 | 10,190,100 | 0 |
| 07-Jun-2022 | 189.00 | 190.00 | 177.00 | 177.00 | 12,457,100 | 0 |
| 06-Jun-2022 | 188.00 | 195.00 | 178.00 | 188.00 | 24,535,500 | 0 |
| 03-Jun-2022 | 175.00 | 198.00 | 175.00 | 188.00 | 23,957,700 | 0 |
| 02-Jun-2022 | 185.00 | 185.00 | 178.00 | 181.00 | 8,072,400 | 0 |
| 31-May-2022 | 178.00 | 192.00 | 178.00 | 183.00 | 11,701,900 | 0 |
| 30-May-2022 | 206.00 | 232.00 | 185.00 | 188.00 | 85,364,900 | 0 |
| 27-May-2022 | 163.00 | 214.00 | 162.00 | 193.00 | 171,579,900 | 0 |
| 25-May-2022 | 161.00 | 167.00 | 161.00 | 162.00 | 5,411,600 | 0 |
| 24-May-2022 | 166.00 | 168.00 | 161.00 | 162.00 | 8,770,600 | 0 |
| 23-May-2022 | 160.00 | 195.00 | 156.00 | 165.00 | 68,242,800 | 0 |
| 20-May-2022 | 156.00 | 163.00 | 156.00 | 161.00 | 6,861,300 | 0 |
| 19-May-2022 | 161.00 | 161.00 | 154.00 | 156.00 | 5,154,200 | 0 |
| 18-May-2022 | 158.00 | 166.00 | 157.00 | 161.00 | 13,304,300 | 0 |
| 17-May-2022 | 178.00 | 180.00 | 168.00 | 168.00 | 2,659,400 | 0 |
| 13-May-2022 | 193.00 | 196.00 | 180.00 | 180.00 | 5,757,000 | 0 |
| 12-May-2022 | 170.00 | 206.00 | 170.00 | 193.00 | 92,326,300 | 0 |
| 11-May-2022 | 151.00 | 159.00 | 150.00 | 157.00 | 1,922,300 | 0 |
| 10-May-2022 | 154.00 | 154.00 | 144.00 | 150.00 | 2,060,000 | 0 |
| 09-May-2022 | 165.00 | 165.00 | 150.00 | 154.00 | 836,000 | 0 |
| 28-Apr-2022 | 162.00 | 165.00 | 158.00 | 158.00 | 1,310,500 | 0 |
| 27-Apr-2022 | 162.00 | 165.00 | 160.00 | 162.00 | 607,900 | 0 |
| 26-Apr-2022 | 162.00 | 166.00 | 159.00 | 162.00 | 1,865,200 | 0 |
| 25-Apr-2022 | 167.00 | 169.00 | 162.00 | 162.00 | 1,139,700 | 0 |
| 22-Apr-2022 | 171.00 | 174.00 | 166.00 | 166.00 | 2,106,100 | 0 |
| 21-Apr-2022 | 175.00 | 177.00 | 170.00 | 170.00 | 1,871,900 | 0 |
| 20-Apr-2022 | 175.00 | 178.00 | 170.00 | 175.00 | 2,682,800 | 0 |
| 19-Apr-2022 | 176.00 | 187.00 | 170.00 | 174.00 | 10,244,500 | 0 |
| 18-Apr-2022 | 182.00 | 184.00 | 170.00 | 175.00 | 7,550,500 | 0 |
| 14-Apr-2022 | 167.00 | 188.00 | 161.00 | 182.00 | 21,024,400 | 0 |
| 13-Apr-2022 | 161.00 | 174.00 | 153.00 | 165.00 | 9,439,400 | 0 |
| 12-Apr-2022 | 174.00 | 174.00 | 160.00 | 160.00 | 3,479,700 | 0 |
| 11-Apr-2022 | 185.00 | 187.00 | 171.00 | 171.00 | 3,574,100 | 0 |
| 08-Apr-2022 | 191.00 | 191.00 | 181.00 | 183.00 | 2,594,500 | 0 |
| 07-Apr-2022 | 181.00 | 191.00 | 180.00 | 182.00 | 8,159,600 | 0 |
| 06-Apr-2022 | 189.00 | 189.00 | 180.00 | 182.00 | 3,324,200 | 0 |
| 05-Apr-2022 | 191.00 | 193.00 | 185.00 | 186.00 | 3,639,500 | 0 |
| 04-Apr-2022 | 202.00 | 202.00 | 189.00 | 189.00 | 2,963,200 | 0 |
| 01-Apr-2022 | 200.00 | 208.00 | 195.00 | 195.00 | 12,043,900 | 0 |
| 31-Mar-2022 | 196.00 | 204.00 | 180.00 | 204.00 | 25,407,500 | 0 |
| 30-Mar-2022 | 198.00 | 206.00 | 185.00 | 188.00 | 8,056,900 | 0 |
| 29-Mar-2022 | 210.00 | 210.00 | 192.00 | 197.00 | 6,067,100 | 0 |
| 28-Mar-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 2,743,900 | 0 |
| 25-Mar-2022 | 208.00 | 214.00 | 204.00 | 206.00 | 7,715,600 | 0 |
| 24-Mar-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 3,165,200 | 0 |
| 23-Mar-2022 | 216.00 | 216.00 | 210.00 | 212.00 | 2,349,000 | 0 |
| 22-Mar-2022 | 224.00 | 224.00 | 212.00 | 212.00 | 3,569,300 | 0 |
| 21-Mar-2022 | 218.00 | 222.00 | 212.00 | 214.00 | 9,545,600 | 0 |
| 18-Mar-2022 | 220.00 | 220.00 | 210.00 | 214.00 | 5,734,000 | 0 |
| 17-Mar-2022 | 216.00 | 224.00 | 210.00 | 214.00 | 16,477,200 | 0 |
| 16-Mar-2022 | 212.00 | 222.00 | 208.00 | 212.00 | 11,357,200 | 0 |
| 15-Mar-2022 | 222.00 | 234.00 | 208.00 | 212.00 | 35,366,300 | 0 |
| 14-Mar-2022 | 222.00 | 226.00 | 212.00 | 214.00 | 6,787,100 | 0 |
| 11-Mar-2022 | 210.00 | 224.00 | 208.00 | 218.00 | 11,333,500 | 0 |
| 10-Mar-2022 | 204.00 | 214.00 | 202.00 | 208.00 | 4,848,500 | 0 |