| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 252.00 | 256.00 | 246.00 | 248.00 | 205,939,900 | 0 |
| 10-Aug-2022 | 256.00 | 268.00 | 240.00 | 246.00 | 135,224,600 | 0 |
| 09-Aug-2022 | 246.00 | 250.00 | 244.00 | 244.00 | 94,194,700 | 0 |
| 08-Aug-2022 | 250.00 | 252.00 | 242.00 | 246.00 | 94,115,700 | 0 |
| 05-Aug-2022 | 252.00 | 260.00 | 244.00 | 246.00 | 233,456,300 | 0 |
| 04-Aug-2022 | 240.00 | 260.00 | 240.00 | 252.00 | 544,925,100 | 0 |
| 03-Aug-2022 | 234.00 | 240.00 | 232.00 | 238.00 | 156,106,600 | 0 |
| 02-Aug-2022 | 228.00 | 238.00 | 228.00 | 234.00 | 154,624,000 | 0 |
| 01-Aug-2022 | 226.00 | 230.00 | 222.00 | 228.00 | 143,485,200 | 0 |
| 29-Jul-2022 | 232.00 | 236.00 | 220.00 | 220.00 | 131,363,300 | 0 |
| 28-Jul-2022 | 232.00 | 240.00 | 230.00 | 232.00 | 158,490,000 | 0 |
| 27-Jul-2022 | 238.00 | 238.00 | 230.00 | 232.00 | 128,209,200 | 0 |
| 26-Jul-2022 | 234.00 | 242.00 | 232.00 | 238.00 | 203,636,500 | 0 |
| 25-Jul-2022 | 236.00 | 236.00 | 226.00 | 232.00 | 125,232,500 | 0 |
| 22-Jul-2022 | 232.00 | 242.00 | 230.00 | 234.00 | 338,498,100 | 0 |
| 21-Jul-2022 | 232.00 | 236.00 | 228.00 | 230.00 | 94,295,000 | 0 |
| 20-Jul-2022 | 222.00 | 238.00 | 222.00 | 232.00 | 303,427,600 | 0 |
| 19-Jul-2022 | 222.00 | 228.00 | 218.00 | 222.00 | 170,742,200 | 0 |
| 18-Jul-2022 | 218.00 | 230.00 | 216.00 | 218.00 | 177,886,800 | 0 |
| 15-Jul-2022 | 200.00 | 222.00 | 199.00 | 216.00 | 357,241,300 | 0 |
| 14-Jul-2022 | 206.00 | 206.00 | 199.00 | 200.00 | 103,287,500 | 0 |
| 13-Jul-2022 | 206.00 | 212.00 | 202.00 | 202.00 | 105,506,400 | 0 |
| 12-Jul-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 104,426,700 | 0 |
| 11-Jul-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 45,775,800 | 0 |
| 08-Jul-2022 | 206.00 | 214.00 | 202.00 | 204.00 | 85,278,600 | 0 |
| 07-Jul-2022 | 202.00 | 210.00 | 200.00 | 206.00 | 83,286,500 | 0 |
| 06-Jul-2022 | 202.00 | 208.00 | 197.00 | 204.00 | 115,514,900 | 0 |
| 05-Jul-2022 | 202.00 | 212.00 | 202.00 | 206.00 | 130,644,800 | 0 |
| 04-Jul-2022 | 204.00 | 208.00 | 195.00 | 200.00 | 181,800,300 | 0 |
| 01-Jul-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 229,298,200 | 0 |
| 30-Jun-2022 | 230.00 | 232.00 | 220.00 | 220.00 | 128,578,000 | 0 |
| 29-Jun-2022 | 236.00 | 236.00 | 230.00 | 230.00 | 56,716,800 | 0 |
| 28-Jun-2022 | 232.00 | 238.00 | 228.00 | 234.00 | 83,362,600 | 0 |
| 27-Jun-2022 | 236.00 | 238.00 | 230.00 | 232.00 | 114,339,200 | 0 |
| 24-Jun-2022 | 232.00 | 238.00 | 228.00 | 232.00 | 149,157,700 | 0 |
| 23-Jun-2022 | 230.00 | 240.00 | 226.00 | 228.00 | 159,778,700 | 0 |
| 22-Jun-2022 | 234.00 | 246.00 | 228.00 | 230.00 | 186,360,400 | 0 |
| 21-Jun-2022 | 248.00 | 250.00 | 232.00 | 236.00 | 254,473,500 | 0 |
| 20-Jun-2022 | 226.00 | 252.00 | 220.00 | 246.00 | 538,974,500 | 0 |
| 17-Jun-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 204,881,400 | 0 |
| 16-Jun-2022 | 212.00 | 236.00 | 210.00 | 232.00 | 609,344,500 | 0 |
| 15-Jun-2022 | 194.00 | 216.00 | 194.00 | 208.00 | 533,069,300 | 0 |
| 14-Jun-2022 | 197.00 | 198.00 | 189.00 | 194.00 | 110,826,500 | 0 |
| 13-Jun-2022 | 210.00 | 212.00 | 198.00 | 198.00 | 281,063,700 | 0 |
| 10-Jun-2022 | 216.00 | 224.00 | 210.00 | 212.00 | 200,215,500 | 0 |
| 09-Jun-2022 | 222.00 | 222.00 | 212.00 | 214.00 | 107,145,600 | 0 |
| 08-Jun-2022 | 210.00 | 222.00 | 210.00 | 216.00 | 182,429,100 | 0 |
| 07-Jun-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 126,206,200 | 0 |
| 06-Jun-2022 | 222.00 | 222.00 | 210.00 | 212.00 | 150,196,000 | 0 |
| 03-Jun-2022 | 218.00 | 226.00 | 216.00 | 220.00 | 139,132,800 | 0 |
| 02-Jun-2022 | 224.00 | 228.00 | 218.00 | 218.00 | 139,358,400 | 0 |
| 31-May-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 144,760,300 | 0 |
| 30-May-2022 | 224.00 | 224.00 | 214.00 | 220.00 | 190,633,100 | 0 |
| 27-May-2022 | 216.00 | 220.00 | 208.00 | 220.00 | 184,209,500 | 0 |
| 25-May-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 323,420,300 | 0 |
| 24-May-2022 | 230.00 | 236.00 | 224.00 | 228.00 | 126,479,600 | 0 |
| 23-May-2022 | 230.00 | 230.00 | 224.00 | 228.00 | 107,151,900 | 0 |
| 20-May-2022 | 230.00 | 236.00 | 226.00 | 226.00 | 170,611,000 | 0 |
| 19-May-2022 | 238.00 | 240.00 | 228.00 | 230.00 | 101,526,300 | 0 |
| 18-May-2022 | 244.00 | 248.00 | 238.00 | 240.00 | 69,776,800 | 0 |
| 17-May-2022 | 246.00 | 250.00 | 242.00 | 244.00 | 65,822,200 | 0 |
| 13-May-2022 | 234.00 | 250.00 | 230.00 | 246.00 | 97,081,300 | 0 |
| 12-May-2022 | 250.00 | 250.00 | 234.00 | 234.00 | 83,445,000 | 0 |
| 11-May-2022 | 240.00 | 256.00 | 238.00 | 248.00 | 130,410,900 | 0 |
| 10-May-2022 | 236.00 | 244.00 | 222.00 | 240.00 | 137,206,300 | 0 |
| 09-May-2022 | 254.00 | 256.00 | 238.00 | 238.00 | 175,429,700 | 0 |
| 28-Apr-2022 | 248.00 | 258.00 | 244.00 | 254.00 | 135,316,000 | 0 |
| 27-Apr-2022 | 246.00 | 250.00 | 240.00 | 248.00 | 157,450,500 | 0 |
| 26-Apr-2022 | 248.00 | 252.00 | 242.00 | 246.00 | 95,764,800 | 0 |
| 25-Apr-2022 | 252.00 | 252.00 | 242.00 | 248.00 | 158,392,200 | 0 |
| 22-Apr-2022 | 266.00 | 266.00 | 250.00 | 252.00 | 162,366,400 | 0 |
| 21-Apr-2022 | 260.00 | 270.00 | 260.00 | 264.00 | 138,074,900 | 0 |
| 20-Apr-2022 | 260.00 | 266.00 | 258.00 | 262.00 | 130,174,500 | 0 |
| 19-Apr-2022 | 268.00 | 270.00 | 254.00 | 258.00 | 177,672,700 | 0 |
| 18-Apr-2022 | 270.00 | 270.00 | 262.00 | 264.00 | 101,350,900 | 0 |
| 14-Apr-2022 | 264.00 | 272.00 | 262.00 | 266.00 | 166,657,800 | 0 |
| 13-Apr-2022 | 272.00 | 280.00 | 260.00 | 262.00 | 238,718,300 | 0 |
| 12-Apr-2022 | 272.00 | 274.00 | 262.00 | 270.00 | 163,394,700 | 0 |
| 11-Apr-2022 | 290.00 | 294.00 | 272.00 | 272.00 | 212,119,700 | 0 |
| 08-Apr-2022 | 288.00 | 298.00 | 286.00 | 288.00 | 208,359,400 | 0 |
| 07-Apr-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 86,677,900 | 0 |
| 06-Apr-2022 | 298.00 | 298.00 | 286.00 | 286.00 | 203,756,400 | 0 |
| 05-Apr-2022 | 282.00 | 296.00 | 280.00 | 296.00 | 196,055,600 | 0 |
| 04-Apr-2022 | 280.00 | 292.00 | 280.00 | 280.00 | 169,224,200 | 0 |
| 01-Apr-2022 | 290.00 | 292.00 | 280.00 | 280.00 | 177,370,900 | 0 |
| 31-Mar-2022 | 304.00 | 304.00 | 286.00 | 292.00 | 227,310,500 | 0 |
| 30-Mar-2022 | 284.00 | 294.00 | 280.00 | 294.00 | 318,950,400 | 0 |
| 29-Mar-2022 | 278.00 | 284.00 | 270.00 | 282.00 | 199,906,400 | 0 |
| 28-Mar-2022 | 268.00 | 282.00 | 268.00 | 278.00 | 137,889,900 | 0 |
| 25-Mar-2022 | 288.00 | 290.00 | 268.00 | 268.00 | 240,912,900 | 0 |
| 24-Mar-2022 | 278.00 | 294.00 | 274.00 | 280.00 | 360,999,700 | 0 |
| 23-Mar-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 153,403,100 | 0 |
| 22-Mar-2022 | 284.00 | 290.00 | 272.00 | 284.00 | 333,039,000 | 0 |
| 21-Mar-2022 | 254.00 | 282.00 | 252.00 | 282.00 | 472,363,100 | 0 |
| 18-Mar-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 103,467,900 | 0 |
| 17-Mar-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 134,153,000 | 0 |
| 16-Mar-2022 | 258.00 | 268.00 | 248.00 | 254.00 | 484,885,300 | 0 |
| 15-Mar-2022 | 254.00 | 262.00 | 242.00 | 246.00 | 187,193,100 | 0 |
| 14-Mar-2022 | 254.00 | 264.00 | 252.00 | 260.00 | 182,697,800 | 0 |
| 11-Mar-2022 | 258.00 | 258.00 | 248.00 | 250.00 | 153,245,800 | 0 |