| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 252.00 | 258.00 | 251.00 | 254.00 | 3,993,000 | 0 |
| 09-Aug-2022 | 255.00 | 260.00 | 249.00 | 252.00 | 11,845,000 | 0 |
| 08-Aug-2022 | 256.00 | 272.00 | 254.00 | 255.00 | 74,251,000 | 0 |
| 05-Aug-2022 | 247.00 | 256.00 | 245.00 | 256.00 | 17,632,000 | 0 |
| 04-Aug-2022 | 251.00 | 252.00 | 248.00 | 248.00 | 7,071,000 | 0 |
| 03-Aug-2022 | 252.00 | 253.00 | 248.00 | 251.00 | 6,103,000 | 0 |
| 02-Aug-2022 | 255.00 | 256.00 | 247.00 | 252.00 | 12,965,000 | 0 |
| 01-Aug-2022 | 249.00 | 257.00 | 242.00 | 253.00 | 21,370,000 | 0 |
| 29-Jul-2022 | 247.00 | 252.00 | 244.00 | 248.00 | 8,653,000 | 0 |
| 28-Jul-2022 | 255.00 | 255.00 | 247.00 | 247.00 | 12,618,000 | 0 |
| 27-Jul-2022 | 249.00 | 253.00 | 247.00 | 250.00 | 16,084,000 | 0 |
| 26-Jul-2022 | 238.00 | 248.00 | 238.00 | 248.00 | 19,736,000 | 0 |
| 25-Jul-2022 | 247.00 | 248.00 | 231.00 | 238.00 | 46,601,000 | 0 |
| 22-Jul-2022 | 265.00 | 266.00 | 247.00 | 248.00 | 41,876,000 | 0 |
| 21-Jul-2022 | 268.00 | 270.00 | 261.00 | 265.00 | 13,678,000 | 0 |
| 20-Jul-2022 | 269.00 | 272.00 | 266.00 | 268.00 | 13,809,000 | 0 |
| 19-Jul-2022 | 265.00 | 278.00 | 265.00 | 267.00 | 36,141,000 | 0 |
| 18-Jul-2022 | 258.00 | 265.00 | 255.00 | 265.00 | 24,859,000 | 0 |
| 15-Jul-2022 | 265.00 | 269.00 | 256.00 | 258.00 | 20,113,000 | 0 |
| 14-Jul-2022 | 273.00 | 277.00 | 254.00 | 263.00 | 89,604,000 | 0 |
| 13-Jul-2022 | 282.00 | 289.00 | 272.00 | 273.00 | 55,756,000 | 0 |
| 12-Jul-2022 | 267.00 | 282.00 | 264.00 | 282.00 | 58,210,000 | 0 |
| 11-Jul-2022 | 263.00 | 266.00 | 260.00 | 264.00 | 13,730,000 | 0 |
| 08-Jul-2022 | 266.00 | 268.00 | 259.00 | 263.00 | 24,774,000 | 0 |
| 07-Jul-2022 | 258.00 | 266.00 | 253.00 | 261.00 | 21,276,000 | 0 |
| 06-Jul-2022 | 257.00 | 262.00 | 250.00 | 257.00 | 11,840,000 | 0 |
| 05-Jul-2022 | 241.00 | 257.00 | 241.00 | 257.00 | 14,422,000 | 0 |
| 04-Jul-2022 | 251.00 | 258.00 | 236.00 | 241.00 | 21,869,000 | 0 |
| 01-Jul-2022 | 268.00 | 269.00 | 253.00 | 253.00 | 19,853,000 | 0 |
| 30-Jun-2022 | 259.00 | 270.00 | 245.00 | 269.00 | 40,871,000 | 0 |
| 29-Jun-2022 | 269.00 | 274.00 | 260.00 | 260.00 | 26,468,000 | 0 |
| 28-Jun-2022 | 265.00 | 271.00 | 258.00 | 270.00 | 36,106,000 | 0 |
| 27-Jun-2022 | 250.00 | 266.00 | 247.00 | 265.00 | 48,962,000 | 0 |
| 24-Jun-2022 | 241.00 | 247.00 | 238.00 | 247.00 | 7,884,000 | 0 |
| 23-Jun-2022 | 250.00 | 250.00 | 237.00 | 241.00 | 16,351,000 | 0 |
| 22-Jun-2022 | 246.00 | 249.00 | 238.00 | 248.00 | 19,063,000 | 0 |
| 21-Jun-2022 | 245.00 | 251.00 | 241.00 | 244.00 | 14,843,000 | 0 |
| 20-Jun-2022 | 254.00 | 255.00 | 241.00 | 245.00 | 19,064,000 | 0 |
| 17-Jun-2022 | 234.00 | 255.00 | 234.00 | 255.00 | 45,402,000 | 0 |
| 16-Jun-2022 | 250.00 | 251.00 | 234.00 | 238.00 | 48,789,000 | 0 |
| 15-Jun-2022 | 270.00 | 282.00 | 251.00 | 251.00 | 78,070,000 | 0 |
| 14-Jun-2022 | 249.00 | 269.00 | 248.00 | 269.00 | 33,234,000 | 0 |
| 13-Jun-2022 | 261.00 | 261.00 | 250.00 | 254.00 | 23,343,000 | 0 |
| 10-Jun-2022 | 269.00 | 275.00 | 262.00 | 263.00 | 29,583,000 | 0 |
| 09-Jun-2022 | 273.00 | 280.00 | 261.00 | 270.00 | 53,206,000 | 0 |
| 08-Jun-2022 | 284.00 | 290.00 | 273.00 | 276.00 | 65,680,000 | 0 |
| 07-Jun-2022 | 307.00 | 312.00 | 293.00 | 293.00 | 28,070,000 | 0 |
| 06-Jun-2022 | 303.00 | 311.00 | 286.00 | 307.00 | 47,050,000 | 0 |
| 03-Jun-2022 | 325.00 | 332.00 | 300.00 | 304.00 | 71,757,000 | 0 |
| 02-Jun-2022 | 319.00 | 336.00 | 307.00 | 322.00 | 105,676,000 | 0 |
| 31-May-2022 | 301.00 | 321.00 | 301.00 | 318.00 | 81,527,000 | 0 |
| 30-May-2022 | 312.00 | 328.00 | 290.00 | 301.00 | 123,604,000 | 0 |
| 27-May-2022 | 286.00 | 313.00 | 281.00 | 308.00 | 129,642,000 | 0 |
| 25-May-2022 | 273.00 | 303.00 | 270.00 | 287.00 | 204,961,000 | 0 |
| 24-May-2022 | 229.00 | 273.00 | 226.00 | 273.00 | 254,831,000 | 0 |
| 23-May-2022 | 230.00 | 239.00 | 226.00 | 229.00 | 28,166,000 | 0 |
| 20-May-2022 | 239.00 | 245.00 | 234.00 | 234.00 | 40,428,000 | 0 |
| 19-May-2022 | 242.00 | 243.00 | 225.00 | 239.00 | 73,637,000 | 0 |
| 18-May-2022 | 234.00 | 245.00 | 225.00 | 238.00 | 114,909,000 | 0 |
| 17-May-2022 | 215.00 | 231.00 | 210.00 | 225.00 | 183,634,000 | 0 |
| 13-May-2022 | 186.00 | 217.00 | 181.00 | 209.00 | 266,755,000 | 0 |
| 12-May-2022 | 191.00 | 192.00 | 176.00 | 186.50 | 59,033,000 | 0 |
| 11-May-2022 | 187.50 | 200.00 | 187.50 | 189.00 | 49,712,000 | 0 |
| 10-May-2022 | 197.00 | 197.00 | 183.00 | 188.00 | 74,703,000 | 0 |
| 09-May-2022 | 189.50 | 202.00 | 180.00 | 196.00 | 101,892,000 | 0 |
| 28-Apr-2022 | 193.00 | 197.50 | 189.00 | 190.00 | 44,508,000 | 0 |
| 27-Apr-2022 | 197.00 | 205.00 | 190.00 | 193.50 | 48,079,000 | 0 |
| 26-Apr-2022 | 192.50 | 200.00 | 177.50 | 197.00 | 117,053,000 | 0 |
| 25-Apr-2022 | 202.00 | 219.00 | 188.50 | 190.50 | 228,968,000 | 0 |
| 22-Apr-2022 | 175.50 | 200.00 | 170.00 | 200.00 | 251,256,000 | 0 |
| 21-Apr-2022 | 155.50 | 174.00 | 155.50 | 174.00 | 43,873,000 | 0 |
| 20-Apr-2022 | 160.00 | 161.00 | 154.50 | 155.50 | 24,548,000 | 0 |
| 19-Apr-2022 | 173.00 | 176.00 | 161.00 | 161.00 | 60,406,000 | 0 |
| 18-Apr-2022 | 174.50 | 177.50 | 173.00 | 173.00 | 25,929,000 | 0 |
| 14-Apr-2022 | 177.00 | 180.00 | 173.00 | 174.50 | 32,238,000 | 0 |
| 13-Apr-2022 | 173.50 | 178.50 | 168.50 | 176.00 | 42,413,000 | 0 |
| 12-Apr-2022 | 177.50 | 183.50 | 171.50 | 171.50 | 110,120,000 | 0 |
| 11-Apr-2022 | 160.00 | 179.50 | 160.00 | 176.50 | 89,709,000 | 0 |
| 08-Apr-2022 | 155.50 | 161.50 | 155.00 | 160.00 | 15,213,000 | 0 |
| 07-Apr-2022 | 159.50 | 160.00 | 153.50 | 155.00 | 18,754,000 | 0 |
| 06-Apr-2022 | 165.50 | 167.50 | 159.50 | 159.50 | 20,146,000 | 0 |
| 05-Apr-2022 | 158.50 | 166.00 | 156.50 | 165.50 | 26,113,000 | 0 |
| 04-Apr-2022 | 162.50 | 167.00 | 152.00 | 158.50 | 47,271,000 | 0 |
| 01-Apr-2022 | 155.00 | 162.50 | 155.00 | 162.00 | 27,515,000 | 0 |
| 31-Mar-2022 | 152.50 | 161.50 | 151.50 | 155.00 | 24,797,000 | 0 |
| 30-Mar-2022 | 159.00 | 160.00 | 150.50 | 152.50 | 45,021,000 | 0 |
| 29-Mar-2022 | 172.50 | 172.50 | 160.00 | 160.50 | 40,248,000 | 0 |
| 28-Mar-2022 | 173.00 | 174.50 | 171.00 | 172.00 | 11,328,000 | 0 |
| 25-Mar-2022 | 176.50 | 176.50 | 172.00 | 172.50 | 9,403,000 | 0 |
| 24-Mar-2022 | 176.00 | 177.50 | 173.00 | 175.50 | 11,319,000 | 0 |
| 23-Mar-2022 | 173.00 | 183.50 | 173.00 | 175.50 | 45,033,000 | 0 |
| 22-Mar-2022 | 175.50 | 175.50 | 171.00 | 173.00 | 9,902,000 | 0 |
| 21-Mar-2022 | 175.50 | 178.50 | 170.00 | 175.50 | 18,028,000 | 0 |
| 18-Mar-2022 | 179.50 | 183.00 | 176.00 | 176.00 | 27,891,000 | 0 |
| 17-Mar-2022 | 170.50 | 184.00 | 170.00 | 179.00 | 40,412,000 | 0 |
| 16-Mar-2022 | 183.00 | 185.00 | 175.00 | 175.00 | 51,497,000 | 0 |
| 15-Mar-2022 | 202.00 | 205.00 | 188.00 | 188.00 | 46,937,000 | 0 |
| 14-Mar-2022 | 205.00 | 214.00 | 197.50 | 202.00 | 66,558,000 | 0 |
| 11-Mar-2022 | 179.00 | 208.00 | 179.00 | 203.00 | 130,956,000 | 0 |
| 10-Mar-2022 | 187.00 | 190.00 | 174.00 | 179.00 | 41,183,000 | 0 |