| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 162.00 | 165.00 | 161.00 | 161.00 | 32,454,900 | 0 |
| 10-Aug-2022 | 167.00 | 169.00 | 160.00 | 161.00 | 44,774,400 | 0 |
| 09-Aug-2022 | 166.00 | 169.00 | 165.00 | 167.00 | 21,244,100 | 0 |
| 08-Aug-2022 | 174.00 | 175.00 | 165.00 | 166.00 | 34,451,600 | 0 |
| 05-Aug-2022 | 180.00 | 183.00 | 171.00 | 172.00 | 112,587,100 | 0 |
| 04-Aug-2022 | 169.00 | 179.00 | 169.00 | 175.00 | 86,775,300 | 0 |
| 03-Aug-2022 | 166.00 | 171.00 | 166.00 | 167.00 | 22,985,400 | 0 |
| 02-Aug-2022 | 171.00 | 171.00 | 163.00 | 166.00 | 45,413,700 | 0 |
| 01-Aug-2022 | 173.00 | 175.00 | 170.00 | 170.00 | 20,146,200 | 0 |
| 29-Jul-2022 | 170.00 | 177.00 | 170.00 | 172.00 | 62,026,500 | 0 |
| 28-Jul-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 48,639,500 | 0 |
| 27-Jul-2022 | 169.00 | 170.00 | 161.00 | 166.00 | 40,248,100 | 0 |
| 26-Jul-2022 | 168.00 | 174.00 | 165.00 | 168.00 | 70,926,200 | 0 |
| 25-Jul-2022 | 167.00 | 170.00 | 164.00 | 167.00 | 37,686,700 | 0 |
| 22-Jul-2022 | 162.00 | 169.00 | 159.00 | 166.00 | 45,507,700 | 0 |
| 21-Jul-2022 | 164.00 | 172.00 | 159.00 | 161.00 | 113,612,500 | 0 |
| 20-Jul-2022 | 155.00 | 166.00 | 155.00 | 163.00 | 108,846,000 | 0 |
| 19-Jul-2022 | 155.00 | 158.00 | 154.00 | 155.00 | 21,517,100 | 0 |
| 18-Jul-2022 | 150.00 | 156.00 | 150.00 | 154.00 | 30,809,700 | 0 |
| 15-Jul-2022 | 145.00 | 152.00 | 145.00 | 149.00 | 24,098,200 | 0 |
| 14-Jul-2022 | 153.00 | 153.00 | 144.00 | 145.00 | 23,249,200 | 0 |
| 13-Jul-2022 | 155.00 | 159.00 | 151.00 | 153.00 | 26,894,700 | 0 |
| 12-Jul-2022 | 149.00 | 157.00 | 149.00 | 155.00 | 37,743,500 | 0 |
| 11-Jul-2022 | 145.00 | 150.00 | 143.00 | 149.00 | 25,566,900 | 0 |
| 08-Jul-2022 | 139.00 | 145.00 | 139.00 | 144.00 | 19,649,300 | 0 |
| 07-Jul-2022 | 139.00 | 144.00 | 138.00 | 139.00 | 14,774,700 | 0 |
| 06-Jul-2022 | 140.00 | 141.00 | 135.00 | 139.00 | 13,213,500 | 0 |
| 05-Jul-2022 | 134.00 | 147.00 | 134.00 | 140.00 | 22,369,800 | 0 |
| 04-Jul-2022 | 146.00 | 147.00 | 136.00 | 137.00 | 41,021,900 | 0 |
| 01-Jul-2022 | 156.00 | 158.00 | 146.00 | 146.00 | 42,058,800 | 0 |
| 30-Jun-2022 | 157.00 | 161.00 | 155.00 | 156.00 | 46,726,100 | 0 |
| 29-Jun-2022 | 157.00 | 158.00 | 154.00 | 156.00 | 15,554,000 | 0 |
| 28-Jun-2022 | 157.00 | 159.00 | 156.00 | 157.00 | 18,439,800 | 0 |
| 27-Jun-2022 | 158.00 | 159.00 | 155.00 | 155.00 | 20,686,600 | 0 |
| 24-Jun-2022 | 155.00 | 163.00 | 155.00 | 156.00 | 45,447,100 | 0 |
| 23-Jun-2022 | 159.00 | 161.00 | 154.00 | 155.00 | 17,910,700 | 0 |
| 22-Jun-2022 | 163.00 | 163.00 | 157.00 | 159.00 | 16,710,700 | 0 |
| 21-Jun-2022 | 154.00 | 166.00 | 153.00 | 161.00 | 83,725,700 | 0 |
| 20-Jun-2022 | 153.00 | 156.00 | 150.00 | 154.00 | 17,251,300 | 0 |
| 17-Jun-2022 | 157.00 | 157.00 | 151.00 | 153.00 | 14,646,300 | 0 |
| 16-Jun-2022 | 154.00 | 160.00 | 153.00 | 155.00 | 24,241,800 | 0 |
| 15-Jun-2022 | 166.00 | 166.00 | 152.00 | 153.00 | 53,992,500 | 0 |
| 14-Jun-2022 | 167.00 | 167.00 | 162.00 | 163.00 | 16,926,400 | 0 |
| 13-Jun-2022 | 173.00 | 175.00 | 164.00 | 167.00 | 24,848,700 | 0 |
| 10-Jun-2022 | 181.00 | 182.00 | 174.00 | 174.00 | 13,286,000 | 0 |
| 09-Jun-2022 | 178.00 | 181.00 | 177.00 | 178.00 | 22,634,900 | 0 |
| 08-Jun-2022 | 176.00 | 181.00 | 175.00 | 177.00 | 24,526,900 | 0 |
| 07-Jun-2022 | 174.00 | 179.00 | 172.00 | 175.00 | 30,397,700 | 0 |
| 06-Jun-2022 | 184.00 | 184.00 | 172.00 | 174.00 | 69,191,500 | 0 |
| 03-Jun-2022 | 192.00 | 195.00 | 182.00 | 184.00 | 46,280,000 | 0 |
| 02-Jun-2022 | 189.00 | 193.00 | 187.00 | 192.00 | 31,624,400 | 0 |
| 31-May-2022 | 190.00 | 194.00 | 187.00 | 188.00 | 44,668,700 | 0 |
| 30-May-2022 | 182.00 | 193.00 | 180.00 | 189.00 | 74,379,900 | 0 |
| 27-May-2022 | 179.00 | 186.00 | 178.00 | 181.00 | 25,589,200 | 0 |
| 25-May-2022 | 182.00 | 184.00 | 178.00 | 178.00 | 19,815,300 | 0 |
| 24-May-2022 | 186.00 | 188.00 | 180.00 | 182.00 | 59,131,900 | 0 |
| 23-May-2022 | 176.00 | 186.00 | 176.00 | 184.00 | 125,789,700 | 0 |
| 20-May-2022 | 173.00 | 177.00 | 171.00 | 175.00 | 44,652,300 | 0 |
| 19-May-2022 | 178.00 | 179.00 | 171.00 | 172.00 | 20,916,200 | 0 |
| 18-May-2022 | 177.00 | 182.00 | 175.00 | 178.00 | 28,435,600 | 0 |
| 17-May-2022 | 174.00 | 184.00 | 169.00 | 176.00 | 55,477,200 | 0 |
| 13-May-2022 | 175.00 | 179.00 | 165.00 | 171.00 | 56,418,600 | 0 |
| 12-May-2022 | 187.00 | 187.00 | 174.00 | 175.00 | 37,141,200 | 0 |
| 11-May-2022 | 185.00 | 190.00 | 183.00 | 187.00 | 25,073,300 | 0 |
| 10-May-2022 | 188.00 | 188.00 | 176.00 | 183.00 | 57,970,400 | 0 |
| 09-May-2022 | 199.00 | 200.00 | 188.00 | 189.00 | 32,407,200 | 0 |
| 28-Apr-2022 | 197.00 | 202.00 | 197.00 | 199.00 | 33,220,000 | 0 |
| 27-Apr-2022 | 199.00 | 202.00 | 195.00 | 196.00 | 33,307,600 | 0 |
| 26-Apr-2022 | 190.00 | 206.00 | 188.00 | 200.00 | 115,885,100 | 0 |
| 25-Apr-2022 | 194.00 | 194.00 | 185.00 | 188.00 | 58,536,000 | 0 |
| 22-Apr-2022 | 198.00 | 200.00 | 192.00 | 194.00 | 45,499,900 | 0 |
| 21-Apr-2022 | 199.00 | 202.00 | 198.00 | 198.00 | 48,935,600 | 0 |
| 20-Apr-2022 | 198.00 | 206.00 | 195.00 | 198.00 | 99,068,800 | 0 |
| 19-Apr-2022 | 212.00 | 214.00 | 198.00 | 198.00 | 130,628,700 | 0 |
| 18-Apr-2022 | 216.00 | 218.00 | 208.00 | 212.00 | 39,686,600 | 0 |
| 14-Apr-2022 | 220.00 | 224.00 | 212.00 | 216.00 | 56,850,200 | 0 |
| 13-Apr-2022 | 214.00 | 222.00 | 214.00 | 218.00 | 51,068,400 | 0 |
| 12-Apr-2022 | 222.00 | 224.00 | 210.00 | 214.00 | 62,519,300 | 0 |
| 11-Apr-2022 | 236.00 | 236.00 | 220.00 | 222.00 | 80,396,400 | 0 |
| 08-Apr-2022 | 234.00 | 240.00 | 232.00 | 234.00 | 87,763,700 | 0 |
| 07-Apr-2022 | 226.00 | 234.00 | 218.00 | 232.00 | 109,986,500 | 0 |
| 06-Apr-2022 | 238.00 | 240.00 | 226.00 | 226.00 | 97,029,700 | 0 |
| 05-Apr-2022 | 234.00 | 242.00 | 232.00 | 238.00 | 122,062,600 | 0 |
| 04-Apr-2022 | 226.00 | 242.00 | 226.00 | 232.00 | 95,577,000 | 0 |
| 01-Apr-2022 | 244.00 | 246.00 | 228.00 | 232.00 | 121,209,200 | 0 |
| 31-Mar-2022 | 254.00 | 256.00 | 236.00 | 240.00 | 140,825,600 | 0 |
| 30-Mar-2022 | 254.00 | 262.00 | 252.00 | 252.00 | 124,908,800 | 0 |
| 29-Mar-2022 | 264.00 | 264.00 | 250.00 | 254.00 | 171,852,600 | 0 |
| 28-Mar-2022 | 262.00 | 272.00 | 256.00 | 262.00 | 370,516,000 | 0 |
| 25-Mar-2022 | 240.00 | 270.00 | 236.00 | 260.00 | 665,425,800 | 0 |
| 24-Mar-2022 | 232.00 | 236.00 | 228.00 | 236.00 | 85,057,600 | 0 |
| 23-Mar-2022 | 234.00 | 242.00 | 228.00 | 230.00 | 103,506,700 | 0 |
| 22-Mar-2022 | 236.00 | 242.00 | 230.00 | 234.00 | 139,691,400 | 0 |
| 21-Mar-2022 | 226.00 | 244.00 | 224.00 | 234.00 | 270,305,400 | 0 |
| 18-Mar-2022 | 240.00 | 250.00 | 226.00 | 228.00 | 328,979,000 | 0 |
| 17-Mar-2022 | 216.00 | 250.00 | 214.00 | 238.00 | 443,557,000 | 0 |
| 16-Mar-2022 | 218.00 | 226.00 | 212.00 | 216.00 | 63,823,800 | 0 |
| 15-Mar-2022 | 228.00 | 230.00 | 212.00 | 216.00 | 113,231,100 | 0 |
| 14-Mar-2022 | 236.00 | 238.00 | 218.00 | 220.00 | 207,379,900 | 0 |
| 11-Mar-2022 | 226.00 | 244.00 | 216.00 | 234.00 | 467,989,000 | 0 |