| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 474.00 | 494.00 | 468.00 | 490.00 | 57,143,200 | 0 |
| 10-Aug-2022 | 472.00 | 474.00 | 466.00 | 468.00 | 16,126,800 | 0 |
| 09-Aug-2022 | 470.00 | 478.00 | 470.00 | 472.00 | 25,126,700 | 0 |
| 08-Aug-2022 | 464.00 | 476.00 | 464.00 | 472.00 | 16,287,100 | 0 |
| 05-Aug-2022 | 470.00 | 470.00 | 462.00 | 464.00 | 18,535,900 | 0 |
| 04-Aug-2022 | 470.00 | 470.00 | 460.00 | 460.00 | 26,714,700 | 0 |
| 03-Aug-2022 | 462.00 | 476.00 | 460.00 | 464.00 | 35,979,800 | 0 |
| 02-Aug-2022 | 464.00 | 468.00 | 460.00 | 460.00 | 27,527,000 | 0 |
| 01-Aug-2022 | 458.00 | 472.00 | 458.00 | 464.00 | 45,433,500 | 0 |
| 29-Jul-2022 | 464.00 | 468.00 | 456.00 | 456.00 | 33,295,300 | 0 |
| 28-Jul-2022 | 448.00 | 466.00 | 446.00 | 460.00 | 91,927,700 | 0 |
| 27-Jul-2022 | 460.00 | 460.00 | 446.00 | 446.00 | 15,237,400 | 0 |
| 26-Jul-2022 | 460.00 | 464.00 | 454.00 | 458.00 | 8,091,000 | 0 |
| 25-Jul-2022 | 448.00 | 464.00 | 448.00 | 460.00 | 11,410,200 | 0 |
| 22-Jul-2022 | 456.00 | 458.00 | 448.00 | 448.00 | 15,880,200 | 0 |
| 21-Jul-2022 | 460.00 | 462.00 | 454.00 | 454.00 | 12,533,100 | 0 |
| 20-Jul-2022 | 452.00 | 466.00 | 452.00 | 456.00 | 26,648,900 | 0 |
| 19-Jul-2022 | 432.00 | 454.00 | 432.00 | 452.00 | 33,945,600 | 0 |
| 18-Jul-2022 | 430.00 | 436.00 | 430.00 | 430.00 | 20,196,700 | 0 |
| 15-Jul-2022 | 442.00 | 444.00 | 430.00 | 430.00 | 36,328,900 | 0 |
| 14-Jul-2022 | 444.00 | 444.00 | 438.00 | 442.00 | 18,031,800 | 0 |
| 13-Jul-2022 | 450.00 | 456.00 | 444.00 | 444.00 | 23,290,200 | 0 |
| 12-Jul-2022 | 452.00 | 454.00 | 448.00 | 448.00 | 12,489,700 | 0 |
| 11-Jul-2022 | 454.00 | 458.00 | 450.00 | 452.00 | 11,084,100 | 0 |
| 08-Jul-2022 | 456.00 | 460.00 | 450.00 | 452.00 | 26,965,400 | 0 |
| 07-Jul-2022 | 446.00 | 466.00 | 444.00 | 454.00 | 31,447,600 | 0 |
| 06-Jul-2022 | 458.00 | 458.00 | 444.00 | 444.00 | 24,869,300 | 0 |
| 05-Jul-2022 | 448.00 | 462.00 | 446.00 | 458.00 | 38,040,500 | 0 |
| 04-Jul-2022 | 458.00 | 466.00 | 440.00 | 446.00 | 70,311,000 | 0 |
| 01-Jul-2022 | 472.00 | 482.00 | 456.00 | 458.00 | 36,925,200 | 0 |
| 30-Jun-2022 | 480.00 | 484.00 | 472.00 | 472.00 | 23,338,400 | 0 |
| 29-Jun-2022 | 482.00 | 488.00 | 480.00 | 480.00 | 21,383,500 | 0 |
| 28-Jun-2022 | 496.00 | 498.00 | 482.00 | 482.00 | 19,887,700 | 0 |
| 27-Jun-2022 | 498.00 | 500.00 | 496.00 | 496.00 | 14,203,900 | 0 |
| 24-Jun-2022 | 500.00 | 500.00 | 492.00 | 496.00 | 12,754,600 | 0 |
| 23-Jun-2022 | 488.00 | 498.00 | 476.00 | 498.00 | 19,475,300 | 0 |
| 22-Jun-2022 | 486.00 | 494.00 | 484.00 | 490.00 | 18,321,600 | 0 |
| 21-Jun-2022 | 492.00 | 494.00 | 490.00 | 492.00 | 9,388,900 | 0 |
| 20-Jun-2022 | 490.00 | 494.00 | 482.00 | 490.00 | 25,866,600 | 0 |
| 17-Jun-2022 | 486.00 | 490.00 | 478.00 | 490.00 | 43,409,800 | 0 |
| 16-Jun-2022 | 482.00 | 490.00 | 482.00 | 488.00 | 41,055,800 | 0 |
| 15-Jun-2022 | 480.00 | 488.00 | 476.00 | 482.00 | 51,220,500 | 0 |
| 14-Jun-2022 | 480.00 | 484.00 | 468.00 | 480.00 | 40,147,600 | 0 |
| 13-Jun-2022 | 470.00 | 480.00 | 450.00 | 480.00 | 50,081,300 | 0 |
| 10-Jun-2022 | 490.00 | 494.00 | 480.00 | 480.00 | 61,156,800 | 0 |
| 09-Jun-2022 | 505.00 | 510.00 | 492.00 | 492.00 | 83,931,300 | 0 |
| 08-Jun-2022 | 505.00 | 515.00 | 505.00 | 505.00 | 12,609,000 | 0 |
| 07-Jun-2022 | 515.00 | 520.00 | 505.00 | 510.00 | 18,891,400 | 0 |
| 06-Jun-2022 | 515.00 | 515.00 | 505.00 | 515.00 | 36,282,200 | 0 |
| 03-Jun-2022 | 510.00 | 520.00 | 510.00 | 515.00 | 15,472,900 | 0 |
| 02-Jun-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 65,736,800 | 0 |
| 31-May-2022 | 505.00 | 525.00 | 500.00 | 510.00 | 76,515,000 | 0 |
| 30-May-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 28,164,500 | 0 |
| 27-May-2022 | 496.00 | 510.00 | 494.00 | 505.00 | 45,353,500 | 0 |
| 25-May-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 24,440,600 | 0 |
| 24-May-2022 | 505.00 | 510.00 | 486.00 | 500.00 | 34,829,100 | 0 |
| 23-May-2022 | 505.00 | 515.00 | 492.00 | 505.00 | 62,907,000 | 0 |
| 20-May-2022 | 520.00 | 520.00 | 492.00 | 500.00 | 60,068,600 | 0 |
| 19-May-2022 | 505.00 | 505.00 | 490.00 | 496.00 | 96,608,200 | 0 |
| 18-May-2022 | 510.00 | 520.00 | 500.00 | 505.00 | 27,068,000 | 0 |
| 17-May-2022 | 500.00 | 515.00 | 490.00 | 505.00 | 46,706,800 | 0 |
| 13-May-2022 | 505.00 | 515.00 | 482.00 | 494.00 | 85,148,500 | 0 |
| 12-May-2022 | 555.00 | 560.00 | 515.00 | 515.00 | 40,816,200 | 0 |
| 11-May-2022 | 540.00 | 555.00 | 540.00 | 550.00 | 31,820,000 | 0 |
| 10-May-2022 | 530.00 | 555.00 | 505.00 | 540.00 | 102,060,300 | 0 |
| 09-May-2022 | 580.00 | 580.00 | 525.00 | 535.00 | 62,388,400 | 0 |
| 28-Apr-2022 | 580.00 | 585.00 | 560.00 | 560.00 | 45,251,800 | 0 |
| 27-Apr-2022 | 580.00 | 585.00 | 560.00 | 575.00 | 45,265,700 | 0 |
| 26-Apr-2022 | 550.00 | 585.00 | 540.00 | 580.00 | 83,168,800 | 0 |
| 25-Apr-2022 | 550.00 | 560.00 | 540.00 | 550.00 | 94,537,000 | 0 |
| 22-Apr-2022 | 560.00 | 565.00 | 540.00 | 555.00 | 54,632,000 | 0 |
| 21-Apr-2022 | 535.00 | 570.00 | 530.00 | 555.00 | 202,481,800 | 0 |
| 20-Apr-2022 | 515.00 | 540.00 | 515.00 | 535.00 | 88,305,000 | 0 |
| 19-Apr-2022 | 520.00 | 520.00 | 510.00 | 515.00 | 38,182,900 | 0 |
| 18-Apr-2022 | 530.00 | 530.00 | 505.00 | 515.00 | 50,205,100 | 0 |
| 14-Apr-2022 | 515.00 | 515.00 | 498.00 | 505.00 | 64,949,300 | 0 |
| 13-Apr-2022 | 510.00 | 515.00 | 500.00 | 515.00 | 50,423,100 | 0 |
| 12-Apr-2022 | 510.00 | 515.00 | 500.00 | 510.00 | 48,371,500 | 0 |
| 11-Apr-2022 | 496.00 | 510.00 | 490.00 | 510.00 | 90,726,200 | 0 |
| 08-Apr-2022 | 484.00 | 498.00 | 484.00 | 496.00 | 74,696,400 | 0 |
| 07-Apr-2022 | 478.00 | 486.00 | 478.00 | 484.00 | 50,812,700 | 0 |
| 06-Apr-2022 | 492.00 | 496.00 | 474.00 | 478.00 | 117,431,100 | 0 |
| 05-Apr-2022 | 488.00 | 494.00 | 486.00 | 492.00 | 21,929,000 | 0 |
| 04-Apr-2022 | 480.00 | 490.00 | 478.00 | 486.00 | 29,892,300 | 0 |
| 01-Apr-2022 | 484.00 | 490.00 | 472.00 | 478.00 | 76,588,000 | 0 |
| 31-Mar-2022 | 494.00 | 505.00 | 484.00 | 484.00 | 50,326,400 | 0 |
| 30-Mar-2022 | 498.00 | 505.00 | 492.00 | 492.00 | 29,459,200 | 0 |
| 29-Mar-2022 | 510.00 | 515.00 | 494.00 | 498.00 | 30,927,400 | 0 |
| 28-Mar-2022 | 500.00 | 510.00 | 500.00 | 510.00 | 17,449,000 | 0 |
| 25-Mar-2022 | 515.00 | 520.00 | 500.00 | 500.00 | 31,240,500 | 0 |
| 24-Mar-2022 | 500.00 | 515.00 | 490.00 | 515.00 | 72,455,600 | 0 |
| 23-Mar-2022 | 505.00 | 510.00 | 490.00 | 490.00 | 48,943,700 | 0 |
| 22-Mar-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 34,561,700 | 0 |
| 21-Mar-2022 | 490.00 | 510.00 | 488.00 | 510.00 | 21,651,000 | 0 |
| 18-Mar-2022 | 505.00 | 515.00 | 490.00 | 490.00 | 56,144,300 | 0 |
| 17-Mar-2022 | 500.00 | 515.00 | 496.00 | 505.00 | 40,556,400 | 0 |
| 16-Mar-2022 | 494.00 | 505.00 | 490.00 | 496.00 | 34,088,500 | 0 |
| 15-Mar-2022 | 500.00 | 500.00 | 490.00 | 494.00 | 54,092,000 | 0 |
| 14-Mar-2022 | 510.00 | 515.00 | 494.00 | 500.00 | 40,295,900 | 0 |
| 11-Mar-2022 | 525.00 | 530.00 | 496.00 | 510.00 | 98,739,400 | 0 |