| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 218.00 | 226.00 | 210.00 | 216.00 | 54,916,500 | 0 |
| 10-Aug-2022 | 226.00 | 228.00 | 214.00 | 218.00 | 38,671,400 | 0 |
| 09-Aug-2022 | 224.00 | 232.00 | 222.00 | 226.00 | 36,638,300 | 0 |
| 08-Aug-2022 | 232.00 | 232.00 | 220.00 | 224.00 | 33,464,400 | 0 |
| 05-Aug-2022 | 226.00 | 248.00 | 226.00 | 230.00 | 162,611,600 | 0 |
| 04-Aug-2022 | 208.00 | 228.00 | 208.00 | 226.00 | 100,604,600 | 0 |
| 03-Aug-2022 | 206.00 | 216.00 | 206.00 | 208.00 | 31,680,800 | 0 |
| 02-Aug-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 39,380,000 | 0 |
| 01-Aug-2022 | 220.00 | 228.00 | 216.00 | 218.00 | 29,499,800 | 0 |
| 29-Jul-2022 | 222.00 | 228.00 | 216.00 | 222.00 | 50,799,500 | 0 |
| 28-Jul-2022 | 218.00 | 226.00 | 216.00 | 220.00 | 52,217,600 | 0 |
| 27-Jul-2022 | 220.00 | 224.00 | 208.00 | 216.00 | 88,079,600 | 0 |
| 26-Jul-2022 | 210.00 | 224.00 | 204.00 | 220.00 | 106,202,500 | 0 |
| 25-Jul-2022 | 212.00 | 218.00 | 206.00 | 208.00 | 38,181,400 | 0 |
| 22-Jul-2022 | 206.00 | 218.00 | 200.00 | 210.00 | 65,051,300 | 0 |
| 21-Jul-2022 | 204.00 | 214.00 | 202.00 | 204.00 | 81,041,500 | 0 |
| 20-Jul-2022 | 187.00 | 204.00 | 187.00 | 204.00 | 108,209,300 | 0 |
| 19-Jul-2022 | 185.00 | 191.00 | 185.00 | 187.00 | 20,589,900 | 0 |
| 18-Jul-2022 | 182.00 | 193.00 | 181.00 | 185.00 | 51,468,800 | 0 |
| 15-Jul-2022 | 180.00 | 185.00 | 179.00 | 180.00 | 33,417,800 | 0 |
| 14-Jul-2022 | 189.00 | 190.00 | 177.00 | 179.00 | 48,642,000 | 0 |
| 13-Jul-2022 | 195.00 | 200.00 | 190.00 | 190.00 | 60,034,700 | 0 |
| 12-Jul-2022 | 188.00 | 200.00 | 185.00 | 194.00 | 97,644,100 | 0 |
| 11-Jul-2022 | 183.00 | 188.00 | 179.00 | 186.00 | 36,161,300 | 0 |
| 08-Jul-2022 | 175.00 | 186.00 | 174.00 | 182.00 | 45,680,900 | 0 |
| 07-Jul-2022 | 175.00 | 185.00 | 175.00 | 175.00 | 31,556,700 | 0 |
| 06-Jul-2022 | 180.00 | 182.00 | 171.00 | 175.00 | 27,224,300 | 0 |
| 05-Jul-2022 | 182.00 | 187.00 | 175.00 | 180.00 | 55,769,600 | 0 |
| 04-Jul-2022 | 190.00 | 195.00 | 180.00 | 180.00 | 64,027,600 | 0 |
| 01-Jul-2022 | 204.00 | 206.00 | 193.00 | 193.00 | 55,542,100 | 0 |
| 30-Jun-2022 | 214.00 | 226.00 | 200.00 | 204.00 | 108,449,200 | 0 |
| 29-Jun-2022 | 218.00 | 218.00 | 208.00 | 212.00 | 28,430,700 | 0 |
| 28-Jun-2022 | 208.00 | 216.00 | 206.00 | 216.00 | 50,730,000 | 0 |
| 27-Jun-2022 | 208.00 | 216.00 | 204.00 | 206.00 | 25,044,200 | 0 |
| 24-Jun-2022 | 202.00 | 220.00 | 202.00 | 208.00 | 76,733,900 | 0 |
| 23-Jun-2022 | 204.00 | 206.00 | 197.00 | 202.00 | 29,438,400 | 0 |
| 22-Jun-2022 | 218.00 | 222.00 | 202.00 | 202.00 | 70,847,200 | 0 |
| 21-Jun-2022 | 196.00 | 228.00 | 196.00 | 216.00 | 151,181,000 | 0 |
| 20-Jun-2022 | 202.00 | 202.00 | 191.00 | 196.00 | 30,598,400 | 0 |
| 17-Jun-2022 | 206.00 | 210.00 | 199.00 | 200.00 | 62,869,500 | 0 |
| 16-Jun-2022 | 206.00 | 216.00 | 204.00 | 208.00 | 49,555,700 | 0 |
| 15-Jun-2022 | 194.00 | 212.00 | 193.00 | 204.00 | 57,649,400 | 0 |
| 14-Jun-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 51,133,800 | 0 |
| 13-Jun-2022 | 230.00 | 230.00 | 220.00 | 220.00 | 51,239,000 | 0 |
| 10-Jun-2022 | 250.00 | 250.00 | 236.00 | 236.00 | 23,742,600 | 0 |
| 09-Jun-2022 | 258.00 | 258.00 | 244.00 | 248.00 | 20,823,500 | 0 |
| 08-Jun-2022 | 248.00 | 260.00 | 248.00 | 252.00 | 21,032,600 | 0 |
| 07-Jun-2022 | 250.00 | 256.00 | 246.00 | 248.00 | 19,136,600 | 0 |
| 06-Jun-2022 | 250.00 | 258.00 | 242.00 | 248.00 | 42,230,600 | 0 |
| 03-Jun-2022 | 270.00 | 274.00 | 254.00 | 254.00 | 65,750,300 | 0 |
| 02-Jun-2022 | 264.00 | 276.00 | 262.00 | 272.00 | 43,086,100 | 0 |
| 31-May-2022 | 272.00 | 274.00 | 264.00 | 264.00 | 36,425,500 | 0 |
| 30-May-2022 | 264.00 | 276.00 | 252.00 | 272.00 | 72,143,800 | 0 |
| 27-May-2022 | 262.00 | 268.00 | 258.00 | 262.00 | 32,780,400 | 0 |
| 25-May-2022 | 264.00 | 274.00 | 254.00 | 258.00 | 40,125,800 | 0 |
| 24-May-2022 | 276.00 | 288.00 | 262.00 | 264.00 | 137,600,500 | 0 |
| 23-May-2022 | 236.00 | 274.00 | 236.00 | 274.00 | 209,380,000 | 0 |
| 20-May-2022 | 236.00 | 250.00 | 232.00 | 236.00 | 65,247,100 | 0 |
| 19-May-2022 | 256.00 | 256.00 | 242.00 | 242.00 | 145,723,700 | 0 |
| 18-May-2022 | 264.00 | 270.00 | 252.00 | 260.00 | 62,387,100 | 0 |
| 17-May-2022 | 244.00 | 268.00 | 242.00 | 260.00 | 82,118,400 | 0 |
| 13-May-2022 | 230.00 | 258.00 | 226.00 | 244.00 | 123,840,400 | 0 |
| 12-May-2022 | 256.00 | 260.00 | 242.00 | 242.00 | 34,797,600 | 0 |
| 11-May-2022 | 278.00 | 284.00 | 260.00 | 260.00 | 68,338,300 | 0 |
| 10-May-2022 | 300.00 | 302.00 | 278.00 | 278.00 | 90,251,600 | 0 |
| 09-May-2022 | 320.00 | 326.00 | 298.00 | 298.00 | 83,090,600 | 0 |
| 28-Apr-2022 | 318.00 | 334.00 | 312.00 | 320.00 | 50,726,500 | 0 |
| 27-Apr-2022 | 330.00 | 334.00 | 312.00 | 318.00 | 55,630,200 | 0 |
| 26-Apr-2022 | 306.00 | 340.00 | 306.00 | 330.00 | 104,930,700 | 0 |
| 25-Apr-2022 | 324.00 | 326.00 | 302.00 | 306.00 | 61,987,900 | 0 |
| 22-Apr-2022 | 336.00 | 338.00 | 322.00 | 324.00 | 36,507,000 | 0 |
| 21-Apr-2022 | 336.00 | 340.00 | 322.00 | 336.00 | 72,033,700 | 0 |
| 20-Apr-2022 | 356.00 | 366.00 | 330.00 | 330.00 | 140,837,800 | 0 |
| 19-Apr-2022 | 380.00 | 384.00 | 354.00 | 354.00 | 140,509,800 | 0 |
| 18-Apr-2022 | 386.00 | 394.00 | 376.00 | 378.00 | 85,260,400 | 0 |
| 14-Apr-2022 | 386.00 | 400.00 | 384.00 | 386.00 | 194,984,600 | 0 |
| 13-Apr-2022 | 378.00 | 392.00 | 372.00 | 384.00 | 240,926,500 | 0 |
| 12-Apr-2022 | 376.00 | 384.00 | 358.00 | 378.00 | 238,673,900 | 0 |
| 11-Apr-2022 | 410.00 | 416.00 | 380.00 | 380.00 | 294,381,900 | 0 |
| 08-Apr-2022 | 390.00 | 416.00 | 390.00 | 408.00 | 440,731,000 | 0 |
| 07-Apr-2022 | 376.00 | 396.00 | 364.00 | 388.00 | 195,360,900 | 0 |
| 06-Apr-2022 | 400.00 | 404.00 | 374.00 | 376.00 | 137,954,800 | 0 |
| 05-Apr-2022 | 376.00 | 404.00 | 374.00 | 398.00 | 209,810,500 | 0 |
| 04-Apr-2022 | 380.00 | 394.00 | 372.00 | 376.00 | 102,405,100 | 0 |
| 01-Apr-2022 | 406.00 | 408.00 | 376.00 | 378.00 | 236,829,300 | 0 |
| 31-Mar-2022 | 432.00 | 434.00 | 400.00 | 404.00 | 272,704,200 | 0 |
| 30-Mar-2022 | 432.00 | 450.00 | 424.00 | 430.00 | 284,968,000 | 0 |
| 29-Mar-2022 | 434.00 | 444.00 | 422.00 | 432.00 | 227,603,300 | 0 |
| 28-Mar-2022 | 410.00 | 432.00 | 408.00 | 430.00 | 280,652,300 | 0 |
| 25-Mar-2022 | 408.00 | 428.00 | 402.00 | 406.00 | 332,274,200 | 0 |
| 24-Mar-2022 | 418.00 | 430.00 | 400.00 | 402.00 | 224,751,900 | 0 |
| 23-Mar-2022 | 424.00 | 440.00 | 418.00 | 418.00 | 250,710,700 | 0 |
| 22-Mar-2022 | 418.00 | 438.00 | 404.00 | 424.00 | 374,177,000 | 0 |
| 21-Mar-2022 | 372.00 | 426.00 | 372.00 | 414.00 | 546,428,300 | 0 |
| 18-Mar-2022 | 388.00 | 408.00 | 366.00 | 372.00 | 571,045,200 | 0 |
| 17-Mar-2022 | 318.00 | 390.00 | 316.00 | 384.00 | 618,106,500 | 0 |
| 16-Mar-2022 | 312.00 | 324.00 | 300.00 | 314.00 | 124,201,200 | 0 |
| 15-Mar-2022 | 324.00 | 344.00 | 302.00 | 308.00 | 336,212,800 | 0 |
| 14-Mar-2022 | 354.00 | 354.00 | 320.00 | 324.00 | 310,802,600 | 0 |
| 11-Mar-2022 | 302.00 | 354.00 | 300.00 | 342.00 | 755,304,700 | 0 |