| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 280.00 | 286.00 | 274.00 | 276.00 | 44,613,200 | 0 |
| 11-Aug-2022 | 282.00 | 294.00 | 272.00 | 278.00 | 75,147,000 | 0 |
| 10-Aug-2022 | 278.00 | 284.00 | 272.00 | 278.00 | 40,488,300 | 0 |
| 09-Aug-2022 | 274.00 | 284.00 | 266.00 | 278.00 | 73,016,000 | 0 |
| 08-Aug-2022 | 278.00 | 302.00 | 270.00 | 274.00 | 199,121,200 | 0 |
| 05-Aug-2022 | 262.00 | 292.00 | 252.00 | 278.00 | 319,447,500 | 0 |
| 04-Aug-2022 | 250.00 | 270.00 | 246.00 | 258.00 | 201,857,000 | 0 |
| 03-Aug-2022 | 242.00 | 250.00 | 238.00 | 248.00 | 22,172,300 | 0 |
| 02-Aug-2022 | 250.00 | 252.00 | 240.00 | 240.00 | 26,979,300 | 0 |
| 01-Aug-2022 | 240.00 | 252.00 | 240.00 | 248.00 | 27,922,900 | 0 |
| 29-Jul-2022 | 250.00 | 252.00 | 240.00 | 240.00 | 24,950,700 | 0 |
| 28-Jul-2022 | 242.00 | 256.00 | 242.00 | 246.00 | 72,585,700 | 0 |
| 27-Jul-2022 | 242.00 | 248.00 | 234.00 | 240.00 | 42,156,100 | 0 |
| 26-Jul-2022 | 244.00 | 254.00 | 236.00 | 242.00 | 71,108,700 | 0 |
| 25-Jul-2022 | 260.00 | 264.00 | 240.00 | 244.00 | 98,828,900 | 0 |
| 22-Jul-2022 | 260.00 | 266.00 | 248.00 | 256.00 | 86,762,700 | 0 |
| 21-Jul-2022 | 256.00 | 270.00 | 248.00 | 256.00 | 139,450,500 | 0 |
| 20-Jul-2022 | 232.00 | 256.00 | 232.00 | 256.00 | 194,827,200 | 0 |
| 19-Jul-2022 | 234.00 | 234.00 | 222.00 | 232.00 | 31,226,200 | 0 |
| 18-Jul-2022 | 236.00 | 246.00 | 220.00 | 230.00 | 82,899,600 | 0 |
| 15-Jul-2022 | 214.00 | 240.00 | 212.00 | 234.00 | 153,135,600 | 0 |
| 14-Jul-2022 | 216.00 | 218.00 | 208.00 | 212.00 | 15,893,400 | 0 |
| 13-Jul-2022 | 214.00 | 224.00 | 210.00 | 216.00 | 56,273,800 | 0 |
| 12-Jul-2022 | 197.00 | 214.00 | 196.00 | 210.00 | 47,582,300 | 0 |
| 11-Jul-2022 | 196.00 | 210.00 | 191.00 | 196.00 | 39,077,800 | 0 |
| 08-Jul-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 54,368,400 | 0 |
| 07-Jul-2022 | 222.00 | 224.00 | 214.00 | 216.00 | 37,357,600 | 0 |
| 06-Jul-2022 | 212.00 | 228.00 | 206.00 | 220.00 | 163,826,000 | 0 |
| 05-Jul-2022 | 208.00 | 222.00 | 204.00 | 210.00 | 47,537,600 | 0 |
| 04-Jul-2022 | 222.00 | 236.00 | 208.00 | 208.00 | 70,157,900 | 0 |
| 01-Jul-2022 | 232.00 | 256.00 | 220.00 | 222.00 | 105,814,200 | 0 |
| 30-Jun-2022 | 250.00 | 256.00 | 232.00 | 232.00 | 93,280,900 | 0 |
| 29-Jun-2022 | 226.00 | 264.00 | 222.00 | 248.00 | 313,195,500 | 0 |
| 28-Jun-2022 | 190.00 | 234.00 | 190.00 | 226.00 | 219,545,000 | 0 |
| 27-Jun-2022 | 189.00 | 195.00 | 184.00 | 190.00 | 39,624,200 | 0 |
| 24-Jun-2022 | 172.00 | 202.00 | 170.00 | 188.00 | 117,936,800 | 0 |
| 23-Jun-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 8,899,900 | 0 |
| 22-Jun-2022 | 170.00 | 170.00 | 164.00 | 166.00 | 2,136,300 | 0 |
| 21-Jun-2022 | 158.00 | 171.00 | 158.00 | 166.00 | 4,772,800 | 0 |
| 20-Jun-2022 | 165.00 | 170.00 | 161.00 | 161.00 | 7,359,600 | 0 |
| 17-Jun-2022 | 171.00 | 172.00 | 160.00 | 165.00 | 7,894,100 | 0 |
| 16-Jun-2022 | 171.00 | 178.00 | 166.00 | 172.00 | 11,338,100 | 0 |
| 15-Jun-2022 | 186.00 | 186.00 | 169.00 | 169.00 | 15,236,000 | 0 |
| 14-Jun-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 23,388,100 | 0 |
| 13-Jun-2022 | 204.00 | 204.00 | 194.00 | 194.00 | 8,507,200 | 0 |
| 10-Jun-2022 | 212.00 | 222.00 | 204.00 | 208.00 | 34,646,000 | 0 |
| 09-Jun-2022 | 202.00 | 214.00 | 202.00 | 212.00 | 22,981,400 | 0 |
| 08-Jun-2022 | 212.00 | 224.00 | 198.00 | 202.00 | 61,701,300 | 0 |
| 07-Jun-2022 | 189.00 | 232.00 | 186.00 | 210.00 | 85,861,700 | 0 |
| 06-Jun-2022 | 195.00 | 197.00 | 185.00 | 187.00 | 6,764,200 | 0 |
| 03-Jun-2022 | 195.00 | 198.00 | 188.00 | 194.00 | 6,650,100 | 0 |
| 02-Jun-2022 | 193.00 | 202.00 | 191.00 | 194.00 | 10,085,000 | 0 |
| 31-May-2022 | 194.00 | 196.00 | 191.00 | 193.00 | 2,480,700 | 0 |
| 30-May-2022 | 196.00 | 198.00 | 191.00 | 194.00 | 5,385,400 | 0 |
| 27-May-2022 | 184.00 | 202.00 | 184.00 | 194.00 | 12,350,700 | 0 |
| 25-May-2022 | 190.00 | 194.00 | 184.00 | 184.00 | 4,170,500 | 0 |
| 24-May-2022 | 196.00 | 198.00 | 188.00 | 190.00 | 4,856,900 | 0 |
| 23-May-2022 | 197.00 | 202.00 | 191.00 | 196.00 | 5,286,600 | 0 |
| 20-May-2022 | 194.00 | 202.00 | 188.00 | 197.00 | 10,735,800 | 0 |
| 19-May-2022 | 189.00 | 202.00 | 179.00 | 190.00 | 14,695,900 | 0 |
| 18-May-2022 | 186.00 | 198.00 | 186.00 | 189.00 | 8,571,700 | 0 |
| 17-May-2022 | 165.00 | 198.00 | 165.00 | 190.00 | 18,405,600 | 0 |
| 13-May-2022 | 183.00 | 184.00 | 171.00 | 174.00 | 10,131,800 | 0 |
| 12-May-2022 | 196.00 | 198.00 | 183.00 | 183.00 | 13,413,700 | 0 |
| 11-May-2022 | 199.00 | 202.00 | 196.00 | 196.00 | 4,476,200 | 0 |
| 10-May-2022 | 210.00 | 212.00 | 194.00 | 200.00 | 14,769,700 | 0 |
| 09-May-2022 | 208.00 | 220.00 | 200.00 | 208.00 | 15,640,000 | 0 |
| 28-Apr-2022 | 200.00 | 226.00 | 199.00 | 208.00 | 45,813,500 | 0 |
| 27-Apr-2022 | 204.00 | 206.00 | 197.00 | 200.00 | 9,721,200 | 0 |
| 26-Apr-2022 | 196.00 | 208.00 | 188.00 | 202.00 | 36,592,200 | 0 |
| 25-Apr-2022 | 202.00 | 210.00 | 194.00 | 196.00 | 31,883,300 | 0 |
| 22-Apr-2022 | 212.00 | 226.00 | 208.00 | 208.00 | 18,538,000 | 0 |
| 21-Apr-2022 | 230.00 | 234.00 | 218.00 | 222.00 | 14,182,600 | 0 |
| 20-Apr-2022 | 232.00 | 248.00 | 224.00 | 230.00 | 28,689,800 | 0 |
| 19-Apr-2022 | 240.00 | 244.00 | 232.00 | 232.00 | 7,026,700 | 0 |
| 18-Apr-2022 | 244.00 | 246.00 | 240.00 | 240.00 | 4,208,100 | 0 |
| 14-Apr-2022 | 248.00 | 250.00 | 238.00 | 244.00 | 14,326,200 | 0 |
| 13-Apr-2022 | 240.00 | 252.00 | 234.00 | 244.00 | 13,029,800 | 0 |
| 12-Apr-2022 | 248.00 | 252.00 | 240.00 | 240.00 | 34,445,700 | 0 |
| 11-Apr-2022 | 274.00 | 274.00 | 256.00 | 256.00 | 28,066,400 | 0 |
| 08-Apr-2022 | 274.00 | 280.00 | 272.00 | 274.00 | 5,964,800 | 0 |
| 07-Apr-2022 | 274.00 | 280.00 | 272.00 | 274.00 | 10,988,000 | 0 |
| 06-Apr-2022 | 284.00 | 284.00 | 274.00 | 274.00 | 15,256,500 | 0 |
| 05-Apr-2022 | 276.00 | 296.00 | 274.00 | 284.00 | 42,041,200 | 0 |
| 04-Apr-2022 | 288.00 | 288.00 | 270.00 | 276.00 | 30,583,100 | 0 |
| 01-Apr-2022 | 288.00 | 288.00 | 280.00 | 284.00 | 8,342,800 | 0 |
| 31-Mar-2022 | 280.00 | 288.00 | 280.00 | 286.00 | 12,961,100 | 0 |
| 30-Mar-2022 | 292.00 | 298.00 | 278.00 | 280.00 | 28,667,200 | 0 |
| 29-Mar-2022 | 298.00 | 306.00 | 292.00 | 294.00 | 23,012,500 | 0 |
| 28-Mar-2022 | 300.00 | 300.00 | 292.00 | 294.00 | 7,116,300 | 0 |
| 25-Mar-2022 | 302.00 | 304.00 | 292.00 | 296.00 | 15,811,000 | 0 |
| 24-Mar-2022 | 308.00 | 308.00 | 298.00 | 300.00 | 16,947,600 | 0 |
| 23-Mar-2022 | 296.00 | 308.00 | 296.00 | 306.00 | 27,572,300 | 0 |
| 22-Mar-2022 | 296.00 | 306.00 | 292.00 | 296.00 | 23,659,800 | 0 |
| 21-Mar-2022 | 300.00 | 300.00 | 292.00 | 294.00 | 12,066,800 | 0 |
| 18-Mar-2022 | 304.00 | 306.00 | 296.00 | 296.00 | 18,490,800 | 0 |
| 17-Mar-2022 | 300.00 | 312.00 | 298.00 | 302.00 | 23,157,600 | 0 |
| 16-Mar-2022 | 292.00 | 306.00 | 292.00 | 298.00 | 17,162,400 | 0 |
| 15-Mar-2022 | 312.00 | 316.00 | 292.00 | 292.00 | 35,936,300 | 0 |
| 14-Mar-2022 | 320.00 | 326.00 | 304.00 | 312.00 | 36,792,500 | 0 |