| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 174.00 | 176.00 | 169.00 | 171.00 | 18,076,000 | 0 |
| 09-Aug-2022 | 176.00 | 179.00 | 173.00 | 174.00 | 32,470,700 | 0 |
| 08-Aug-2022 | 172.00 | 178.00 | 172.00 | 175.00 | 25,186,900 | 0 |
| 05-Aug-2022 | 173.00 | 174.00 | 171.00 | 173.00 | 8,863,800 | 0 |
| 04-Aug-2022 | 174.00 | 175.00 | 172.00 | 173.00 | 11,233,000 | 0 |
| 03-Aug-2022 | 167.00 | 175.00 | 167.00 | 173.00 | 31,845,700 | 0 |
| 02-Aug-2022 | 170.00 | 170.00 | 166.00 | 169.00 | 15,338,400 | 0 |
| 01-Aug-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 33,286,300 | 0 |
| 29-Jul-2022 | 163.00 | 167.00 | 163.00 | 166.00 | 25,190,400 | 0 |
| 28-Jul-2022 | 160.00 | 166.00 | 159.00 | 163.00 | 55,945,000 | 0 |
| 27-Jul-2022 | 160.00 | 160.00 | 158.00 | 160.00 | 12,289,200 | 0 |
| 26-Jul-2022 | 161.00 | 163.00 | 159.00 | 160.00 | 35,930,400 | 0 |
| 25-Jul-2022 | 160.00 | 164.00 | 160.00 | 160.00 | 17,699,900 | 0 |
| 22-Jul-2022 | 161.00 | 162.00 | 160.00 | 160.00 | 21,224,600 | 0 |
| 21-Jul-2022 | 150.00 | 162.00 | 150.00 | 161.00 | 22,303,800 | 0 |
| 20-Jul-2022 | 162.00 | 163.00 | 159.00 | 160.00 | 74,147,500 | 0 |
| 19-Jul-2022 | 161.00 | 161.00 | 159.00 | 161.00 | 18,955,500 | 0 |
| 18-Jul-2022 | 160.00 | 161.00 | 159.00 | 160.00 | 5,695,600 | 0 |
| 15-Jul-2022 | 160.00 | 161.00 | 159.00 | 160.00 | 9,376,300 | 0 |
| 14-Jul-2022 | 160.00 | 160.00 | 158.00 | 160.00 | 9,862,700 | 0 |
| 13-Jul-2022 | 161.00 | 162.00 | 159.00 | 160.00 | 11,263,600 | 0 |
| 12-Jul-2022 | 163.00 | 164.00 | 159.00 | 160.00 | 19,640,700 | 0 |
| 11-Jul-2022 | 165.00 | 165.00 | 160.00 | 163.00 | 14,459,200 | 0 |
| 08-Jul-2022 | 163.00 | 164.00 | 160.00 | 160.00 | 12,944,400 | 0 |
| 07-Jul-2022 | 165.00 | 165.00 | 162.00 | 163.00 | 7,308,500 | 0 |
| 06-Jul-2022 | 163.00 | 166.00 | 161.00 | 162.00 | 14,020,200 | 0 |
| 05-Jul-2022 | 159.00 | 164.00 | 158.00 | 162.00 | 17,248,900 | 0 |
| 04-Jul-2022 | 163.00 | 164.00 | 157.00 | 158.00 | 19,321,200 | 0 |
| 01-Jul-2022 | 167.00 | 170.00 | 161.00 | 163.00 | 16,029,800 | 0 |
| 30-Jun-2022 | 177.00 | 180.00 | 168.00 | 169.00 | 17,202,600 | 0 |
| 29-Jun-2022 | 176.00 | 179.00 | 173.00 | 177.00 | 27,034,100 | 0 |
| 28-Jun-2022 | 174.00 | 176.00 | 171.00 | 175.00 | 22,281,500 | 0 |
| 27-Jun-2022 | 170.00 | 174.00 | 167.00 | 174.00 | 34,632,300 | 0 |
| 24-Jun-2022 | 164.00 | 168.00 | 164.00 | 166.00 | 14,220,200 | 0 |
| 23-Jun-2022 | 170.00 | 170.00 | 163.00 | 165.00 | 12,936,200 | 0 |
| 22-Jun-2022 | 167.00 | 170.00 | 165.00 | 169.00 | 20,608,500 | 0 |
| 21-Jun-2022 | 164.00 | 167.00 | 164.00 | 166.00 | 13,138,800 | 0 |
| 20-Jun-2022 | 164.00 | 167.00 | 161.00 | 164.00 | 17,860,500 | 0 |
| 17-Jun-2022 | 162.00 | 164.00 | 158.00 | 163.00 | 17,796,500 | 0 |
| 16-Jun-2022 | 168.00 | 168.00 | 162.00 | 162.00 | 21,450,200 | 0 |
| 15-Jun-2022 | 170.00 | 175.00 | 161.00 | 162.00 | 47,093,500 | 0 |
| 14-Jun-2022 | 167.00 | 169.00 | 161.00 | 169.00 | 20,911,700 | 0 |
| 13-Jun-2022 | 175.00 | 179.00 | 167.00 | 167.00 | 53,350,400 | 0 |
| 10-Jun-2022 | 180.00 | 182.00 | 175.00 | 179.00 | 40,877,900 | 0 |
| 09-Jun-2022 | 183.00 | 192.00 | 180.00 | 181.00 | 102,359,800 | 0 |
| 08-Jun-2022 | 181.00 | 185.00 | 179.00 | 182.00 | 45,752,200 | 0 |
| 07-Jun-2022 | 184.00 | 186.00 | 177.00 | 179.00 | 63,693,000 | 0 |
| 06-Jun-2022 | 173.00 | 187.00 | 171.00 | 184.00 | 168,060,700 | 0 |
| 03-Jun-2022 | 170.00 | 172.00 | 169.00 | 171.00 | 15,075,400 | 0 |
| 02-Jun-2022 | 166.00 | 172.00 | 163.00 | 170.00 | 33,565,800 | 0 |
| 31-May-2022 | 166.00 | 170.00 | 165.00 | 166.00 | 22,553,900 | 0 |
| 30-May-2022 | 168.00 | 168.00 | 163.00 | 166.00 | 19,263,600 | 0 |
| 27-May-2022 | 160.00 | 165.00 | 160.00 | 165.00 | 22,823,200 | 0 |
| 25-May-2022 | 158.00 | 161.00 | 157.00 | 160.00 | 16,283,000 | 0 |
| 24-May-2022 | 156.00 | 158.00 | 153.00 | 158.00 | 9,508,500 | 0 |
| 23-May-2022 | 155.00 | 159.00 | 153.00 | 154.00 | 8,952,600 | 0 |
| 20-May-2022 | 150.00 | 155.00 | 150.00 | 154.00 | 13,289,800 | 0 |
| 19-May-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 13,243,700 | 0 |
| 18-May-2022 | 154.00 | 154.00 | 152.00 | 153.00 | 3,881,300 | 0 |
| 17-May-2022 | 151.00 | 154.00 | 151.00 | 152.00 | 5,928,700 | 0 |
| 13-May-2022 | 154.00 | 155.00 | 150.00 | 152.00 | 10,579,400 | 0 |
| 12-May-2022 | 157.00 | 157.00 | 151.00 | 152.00 | 9,859,200 | 0 |
| 11-May-2022 | 156.00 | 159.00 | 152.00 | 157.00 | 9,543,600 | 0 |
| 10-May-2022 | 152.00 | 155.00 | 150.00 | 154.00 | 11,246,000 | 0 |
| 09-May-2022 | 157.00 | 159.00 | 153.00 | 155.00 | 20,709,100 | 0 |
| 28-Apr-2022 | 160.00 | 163.00 | 158.00 | 159.00 | 13,670,900 | 0 |
| 27-Apr-2022 | 160.00 | 161.00 | 157.00 | 158.00 | 7,220,300 | 0 |
| 26-Apr-2022 | 160.00 | 162.00 | 154.00 | 161.00 | 23,943,500 | 0 |
| 25-Apr-2022 | 160.00 | 163.00 | 156.00 | 158.00 | 20,584,900 | 0 |
| 22-Apr-2022 | 165.00 | 165.00 | 161.00 | 162.00 | 11,712,300 | 0 |
| 21-Apr-2022 | 165.00 | 169.00 | 164.00 | 165.00 | 11,088,500 | 0 |
| 20-Apr-2022 | 164.00 | 166.00 | 162.00 | 165.00 | 16,348,600 | 0 |
| 19-Apr-2022 | 167.00 | 170.00 | 164.00 | 165.00 | 16,221,400 | 0 |
| 18-Apr-2022 | 161.00 | 168.00 | 161.00 | 167.00 | 30,623,500 | 0 |
| 14-Apr-2022 | 163.00 | 165.00 | 162.00 | 164.00 | 4,681,400 | 0 |
| 13-Apr-2022 | 162.00 | 164.00 | 162.00 | 163.00 | 8,413,800 | 0 |
| 12-Apr-2022 | 159.00 | 164.00 | 158.00 | 162.00 | 21,372,800 | 0 |
| 11-Apr-2022 | 168.00 | 170.00 | 158.00 | 159.00 | 53,638,900 | 0 |
| 08-Apr-2022 | 170.00 | 172.00 | 168.00 | 168.00 | 22,327,500 | 0 |
| 07-Apr-2022 | 174.00 | 175.00 | 168.00 | 171.00 | 29,915,200 | 0 |
| 06-Apr-2022 | 174.00 | 180.00 | 170.00 | 173.00 | 97,724,100 | 0 |
| 05-Apr-2022 | 170.00 | 172.00 | 168.00 | 170.00 | 15,195,400 | 0 |
| 04-Apr-2022 | 172.00 | 172.00 | 164.00 | 167.00 | 27,627,100 | 0 |
| 01-Apr-2022 | 170.00 | 174.00 | 169.00 | 172.00 | 21,281,100 | 0 |
| 31-Mar-2022 | 171.00 | 171.00 | 168.00 | 170.00 | 15,513,700 | 0 |
| 30-Mar-2022 | 173.00 | 174.00 | 170.00 | 171.00 | 17,311,500 | 0 |
| 29-Mar-2022 | 172.00 | 176.00 | 171.00 | 173.00 | 37,773,400 | 0 |
| 28-Mar-2022 | 170.00 | 173.00 | 169.00 | 171.00 | 22,306,200 | 0 |
| 25-Mar-2022 | 171.00 | 173.00 | 168.00 | 169.00 | 33,236,300 | 0 |
| 24-Mar-2022 | 165.00 | 174.00 | 161.00 | 170.00 | 115,920,100 | 0 |
| 23-Mar-2022 | 164.00 | 166.00 | 161.00 | 162.00 | 22,321,600 | 0 |
| 22-Mar-2022 | 157.00 | 168.00 | 156.00 | 164.00 | 66,036,300 | 0 |
| 21-Mar-2022 | 155.00 | 158.00 | 154.00 | 157.00 | 4,699,700 | 0 |
| 18-Mar-2022 | 158.00 | 160.00 | 155.00 | 155.00 | 8,189,700 | 0 |
| 17-Mar-2022 | 159.00 | 162.00 | 157.00 | 157.00 | 16,928,300 | 0 |
| 16-Mar-2022 | 156.00 | 160.00 | 155.00 | 157.00 | 9,567,500 | 0 |
| 15-Mar-2022 | 162.00 | 164.00 | 154.00 | 155.00 | 21,453,300 | 0 |
| 14-Mar-2022 | 164.00 | 167.00 | 159.00 | 161.00 | 23,326,100 | 0 |
| 11-Mar-2022 | 159.00 | 164.00 | 156.00 | 163.00 | 22,427,700 | 0 |
| 10-Mar-2022 | 165.00 | 168.00 | 160.00 | 160.00 | 33,174,300 | 0 |