| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 190.00 | 190.00 | 186.00 | 187.00 | 4,942,100 | 0 |
| 09-Aug-2022 | 189.00 | 191.00 | 189.00 | 190.00 | 6,189,200 | 0 |
| 08-Aug-2022 | 189.00 | 190.00 | 187.00 | 189.00 | 3,115,800 | 0 |
| 05-Aug-2022 | 188.00 | 190.00 | 187.00 | 189.00 | 3,514,800 | 0 |
| 04-Aug-2022 | 186.00 | 192.00 | 185.00 | 187.00 | 4,476,000 | 0 |
| 03-Aug-2022 | 188.00 | 188.00 | 185.00 | 185.00 | 2,798,300 | 0 |
| 02-Aug-2022 | 187.00 | 188.00 | 185.00 | 187.00 | 2,930,600 | 0 |
| 01-Aug-2022 | 186.00 | 192.00 | 183.00 | 187.00 | 15,154,700 | 0 |
| 29-Jul-2022 | 186.00 | 187.00 | 184.00 | 186.00 | 5,157,200 | 0 |
| 28-Jul-2022 | 185.00 | 188.00 | 184.00 | 186.00 | 9,655,600 | 0 |
| 27-Jul-2022 | 186.00 | 187.00 | 185.00 | 185.00 | 1,786,600 | 0 |
| 26-Jul-2022 | 185.00 | 187.00 | 184.00 | 186.00 | 1,761,900 | 0 |
| 25-Jul-2022 | 187.00 | 188.00 | 184.00 | 185.00 | 2,636,800 | 0 |
| 22-Jul-2022 | 185.00 | 189.00 | 184.00 | 187.00 | 3,600,300 | 0 |
| 21-Jul-2022 | 185.00 | 187.00 | 183.00 | 185.00 | 3,554,500 | 0 |
| 20-Jul-2022 | 185.00 | 187.00 | 185.00 | 185.00 | 3,809,500 | 0 |
| 19-Jul-2022 | 182.00 | 186.00 | 180.00 | 184.00 | 2,023,100 | 0 |
| 18-Jul-2022 | 185.00 | 186.00 | 181.00 | 182.00 | 3,849,400 | 0 |
| 15-Jul-2022 | 186.00 | 186.00 | 183.00 | 184.00 | 1,272,500 | 0 |
| 14-Jul-2022 | 183.00 | 186.00 | 183.00 | 185.00 | 2,161,500 | 0 |
| 13-Jul-2022 | 182.00 | 187.00 | 182.00 | 183.00 | 4,742,500 | 0 |
| 12-Jul-2022 | 180.00 | 184.00 | 180.00 | 181.00 | 2,587,200 | 0 |
| 11-Jul-2022 | 182.00 | 184.00 | 179.00 | 180.00 | 2,366,500 | 0 |
| 08-Jul-2022 | 180.00 | 183.00 | 180.00 | 181.00 | 2,595,900 | 0 |
| 07-Jul-2022 | 181.00 | 181.00 | 179.00 | 179.00 | 1,969,900 | 0 |
| 06-Jul-2022 | 180.00 | 183.00 | 177.00 | 181.00 | 3,305,200 | 0 |
| 05-Jul-2022 | 176.00 | 182.00 | 174.00 | 180.00 | 6,180,800 | 0 |
| 04-Jul-2022 | 185.00 | 185.00 | 172.00 | 176.00 | 18,181,900 | 0 |
| 01-Jul-2022 | 189.00 | 190.00 | 182.00 | 184.00 | 9,582,200 | 0 |
| 30-Jun-2022 | 192.00 | 192.00 | 188.00 | 189.00 | 2,787,800 | 0 |
| 29-Jun-2022 | 193.00 | 194.00 | 189.00 | 191.00 | 3,978,800 | 0 |
| 28-Jun-2022 | 191.00 | 193.00 | 191.00 | 193.00 | 2,466,900 | 0 |
| 27-Jun-2022 | 190.00 | 194.00 | 189.00 | 191.00 | 6,356,800 | 0 |
| 24-Jun-2022 | 190.00 | 194.00 | 187.00 | 189.00 | 2,940,700 | 0 |
| 23-Jun-2022 | 190.00 | 191.00 | 185.00 | 187.00 | 3,874,200 | 0 |
| 22-Jun-2022 | 192.00 | 193.00 | 188.00 | 190.00 | 4,794,100 | 0 |
| 21-Jun-2022 | 189.00 | 192.00 | 189.00 | 190.00 | 4,534,400 | 0 |
| 20-Jun-2022 | 187.00 | 190.00 | 187.00 | 188.00 | 3,612,600 | 0 |
| 17-Jun-2022 | 190.00 | 190.00 | 185.00 | 187.00 | 4,401,300 | 0 |
| 16-Jun-2022 | 186.00 | 193.00 | 186.00 | 188.00 | 9,348,400 | 0 |
| 15-Jun-2022 | 190.00 | 192.00 | 183.00 | 186.00 | 14,872,700 | 0 |
| 14-Jun-2022 | 188.00 | 191.00 | 185.00 | 190.00 | 8,773,200 | 0 |
| 13-Jun-2022 | 199.00 | 199.00 | 186.00 | 188.00 | 26,403,500 | 0 |
| 10-Jun-2022 | 200.00 | 204.00 | 198.00 | 200.00 | 7,219,500 | 0 |
| 09-Jun-2022 | 200.00 | 204.00 | 199.00 | 200.00 | 8,514,200 | 0 |
| 08-Jun-2022 | 206.00 | 208.00 | 200.00 | 200.00 | 10,890,300 | 0 |
| 07-Jun-2022 | 200.00 | 210.00 | 199.00 | 204.00 | 28,458,600 | 0 |
| 06-Jun-2022 | 200.00 | 202.00 | 197.00 | 200.00 | 13,939,800 | 0 |
| 03-Jun-2022 | 200.00 | 202.00 | 199.00 | 200.00 | 9,776,800 | 0 |
| 02-Jun-2022 | 202.00 | 208.00 | 199.00 | 200.00 | 27,960,800 | 0 |
| 31-May-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 13,292,100 | 0 |
| 30-May-2022 | 194.00 | 204.00 | 193.00 | 200.00 | 32,406,900 | 0 |
| 27-May-2022 | 192.00 | 195.00 | 192.00 | 194.00 | 7,238,700 | 0 |
| 25-May-2022 | 195.00 | 198.00 | 191.00 | 191.00 | 12,449,500 | 0 |
| 24-May-2022 | 187.00 | 200.00 | 187.00 | 194.00 | 41,095,000 | 0 |
| 23-May-2022 | 188.00 | 190.00 | 186.00 | 187.00 | 6,648,000 | 0 |
| 20-May-2022 | 188.00 | 193.00 | 188.00 | 188.00 | 9,423,500 | 0 |
| 19-May-2022 | 189.00 | 190.00 | 186.00 | 188.00 | 4,599,200 | 0 |
| 18-May-2022 | 188.00 | 193.00 | 188.00 | 189.00 | 8,266,800 | 0 |
| 17-May-2022 | 188.00 | 189.00 | 186.00 | 187.00 | 4,196,300 | 0 |
| 13-May-2022 | 185.00 | 190.00 | 184.00 | 187.00 | 4,855,800 | 0 |
| 12-May-2022 | 189.00 | 190.00 | 182.00 | 185.00 | 8,300,700 | 0 |
| 11-May-2022 | 188.00 | 194.00 | 188.00 | 189.00 | 10,045,800 | 0 |
| 10-May-2022 | 190.00 | 193.00 | 181.00 | 188.00 | 20,925,300 | 0 |
| 09-May-2022 | 192.00 | 196.00 | 189.00 | 190.00 | 27,601,700 | 0 |
| 28-Apr-2022 | 199.00 | 204.00 | 189.00 | 193.00 | 45,500,100 | 0 |
| 27-Apr-2022 | 196.00 | 202.00 | 195.00 | 199.00 | 9,972,000 | 0 |
| 26-Apr-2022 | 198.00 | 200.00 | 194.00 | 197.00 | 14,839,800 | 0 |
| 25-Apr-2022 | 210.00 | 210.00 | 198.00 | 198.00 | 38,742,800 | 0 |
| 22-Apr-2022 | 212.00 | 218.00 | 208.00 | 208.00 | 30,410,500 | 0 |
| 21-Apr-2022 | 210.00 | 216.00 | 210.00 | 210.00 | 8,252,700 | 0 |
| 20-Apr-2022 | 208.00 | 212.00 | 208.00 | 210.00 | 6,919,600 | 0 |
| 19-Apr-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 22,332,500 | 0 |
| 18-Apr-2022 | 214.00 | 218.00 | 212.00 | 216.00 | 8,857,300 | 0 |
| 14-Apr-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 7,636,500 | 0 |
| 13-Apr-2022 | 208.00 | 214.00 | 206.00 | 214.00 | 16,850,700 | 0 |
| 12-Apr-2022 | 216.00 | 218.00 | 204.00 | 206.00 | 28,055,100 | 0 |
| 11-Apr-2022 | 216.00 | 224.00 | 212.00 | 214.00 | 48,846,800 | 0 |
| 08-Apr-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 6,900,800 | 0 |
| 07-Apr-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 9,705,900 | 0 |
| 06-Apr-2022 | 214.00 | 220.00 | 212.00 | 212.00 | 21,627,600 | 0 |
| 05-Apr-2022 | 218.00 | 220.00 | 210.00 | 212.00 | 24,132,700 | 0 |
| 04-Apr-2022 | 210.00 | 222.00 | 208.00 | 216.00 | 52,785,400 | 0 |
| 01-Apr-2022 | 204.00 | 210.00 | 202.00 | 208.00 | 15,308,200 | 0 |
| 31-Mar-2022 | 206.00 | 208.00 | 202.00 | 204.00 | 8,133,700 | 0 |
| 30-Mar-2022 | 208.00 | 214.00 | 204.00 | 206.00 | 25,863,900 | 0 |
| 29-Mar-2022 | 204.00 | 214.00 | 200.00 | 206.00 | 50,665,700 | 0 |
| 28-Mar-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 6,274,500 | 0 |
| 25-Mar-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 4,316,900 | 0 |
| 24-Mar-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 5,497,200 | 0 |
| 23-Mar-2022 | 204.00 | 210.00 | 202.00 | 202.00 | 11,247,700 | 0 |
| 22-Mar-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 9,453,600 | 0 |
| 21-Mar-2022 | 200.00 | 204.00 | 198.00 | 204.00 | 7,560,800 | 0 |
| 18-Mar-2022 | 202.00 | 206.00 | 199.00 | 199.00 | 9,775,200 | 0 |
| 17-Mar-2022 | 199.00 | 202.00 | 197.00 | 200.00 | 8,884,000 | 0 |
| 16-Mar-2022 | 194.00 | 200.00 | 192.00 | 198.00 | 9,155,900 | 0 |
| 15-Mar-2022 | 204.00 | 208.00 | 192.00 | 194.00 | 38,405,700 | 0 |
| 14-Mar-2022 | 212.00 | 214.00 | 202.00 | 204.00 | 17,053,000 | 0 |
| 11-Mar-2022 | 218.00 | 218.00 | 212.00 | 212.00 | 18,017,300 | 0 |
| 10-Mar-2022 | 210.00 | 218.00 | 206.00 | 216.00 | 31,213,600 | 0 |