| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 125.00 | 129.00 | 122.00 | 125.00 | 1,646,500 | 0 |
| 10-Aug-2022 | 118.00 | 128.00 | 118.00 | 124.00 | 93,400 | 0 |
| 09-Aug-2022 | 119.00 | 127.00 | 119.00 | 126.00 | 314,000 | 0 |
| 08-Aug-2022 | 125.00 | 134.00 | 123.00 | 126.00 | 2,001,500 | 0 |
| 05-Aug-2022 | 118.00 | 130.00 | 118.00 | 130.00 | 5,270,000 | 0 |
| 04-Aug-2022 | 118.00 | 130.00 | 116.00 | 118.00 | 7,037,800 | 0 |
| 03-Aug-2022 | 120.00 | 120.00 | 116.00 | 118.00 | 678,800 | 0 |
| 02-Aug-2022 | 119.00 | 121.00 | 113.00 | 120.00 | 1,302,500 | 0 |
| 01-Aug-2022 | 127.00 | 129.00 | 119.00 | 119.00 | 2,060,100 | 0 |
| 29-Jul-2022 | 132.00 | 134.00 | 127.00 | 127.00 | 2,141,000 | 0 |
| 28-Jul-2022 | 143.00 | 145.00 | 133.00 | 136.00 | 5,549,300 | 0 |
| 27-Jul-2022 | 134.00 | 144.00 | 124.00 | 143.00 | 14,291,900 | 0 |
| 26-Jul-2022 | 117.00 | 133.00 | 114.00 | 127.00 | 7,675,900 | 0 |
| 25-Jul-2022 | 118.00 | 122.00 | 115.00 | 118.00 | 3,875,600 | 0 |
| 22-Jul-2022 | 114.00 | 121.00 | 113.00 | 118.00 | 5,726,600 | 0 |
| 21-Jul-2022 | 115.00 | 120.00 | 110.00 | 114.00 | 3,375,500 | 0 |
| 20-Jul-2022 | 115.00 | 117.00 | 110.00 | 115.00 | 752,800 | 0 |
| 19-Jul-2022 | 118.00 | 125.00 | 110.00 | 115.00 | 712,800 | 0 |
| 18-Jul-2022 | 123.00 | 123.00 | 115.00 | 118.00 | 650,100 | 0 |
| 15-Jul-2022 | 134.00 | 134.00 | 123.00 | 123.00 | 1,149,400 | 0 |
| 14-Jul-2022 | 132.00 | 133.00 | 124.00 | 132.00 | 2,888,600 | 0 |
| 13-Jul-2022 | 139.00 | 139.00 | 129.00 | 130.00 | 4,300,900 | 0 |
| 12-Jul-2022 | 133.00 | 143.00 | 124.00 | 136.00 | 10,157,200 | 0 |
| 11-Jul-2022 | 148.00 | 148.00 | 133.00 | 133.00 | 2,318,900 | 0 |
| 08-Jul-2022 | 116.00 | 142.00 | 112.00 | 142.00 | 15,968,600 | 0 |
| 07-Jul-2022 | 107.00 | 118.00 | 106.00 | 113.00 | 3,467,200 | 0 |
| 06-Jul-2022 | 112.00 | 124.00 | 112.00 | 113.00 | 10,734,100 | 0 |
| 05-Jul-2022 | 138.00 | 146.00 | 120.00 | 120.00 | 2,801,000 | 0 |
| 04-Jul-2022 | 96.00 | 129.00 | 91.00 | 129.00 | 23,727,200 | 0 |
| 01-Jul-2022 | 98.00 | 102.00 | 96.00 | 96.00 | 1,177,200 | 0 |
| 30-Jun-2022 | 108.00 | 113.00 | 103.00 | 103.00 | 5,009,000 | 0 |
| 29-Jun-2022 | 120.00 | 127.00 | 110.00 | 110.00 | 4,888,200 | 0 |
| 28-Jun-2022 | 121.00 | 122.00 | 118.00 | 118.00 | 46,900 | 0 |
| 27-Jun-2022 | 122.00 | 123.00 | 118.00 | 123.00 | 47,400 | 0 |
| 24-Jun-2022 | 118.00 | 122.00 | 117.00 | 122.00 | 115,400 | 0 |
| 23-Jun-2022 | 122.00 | 128.00 | 114.00 | 122.00 | 1,864,700 | 0 |
| 22-Jun-2022 | 118.00 | 122.00 | 117.00 | 122.00 | 319,800 | 0 |
| 21-Jun-2022 | 119.00 | 124.00 | 118.00 | 124.00 | 151,900 | 0 |
| 20-Jun-2022 | 117.00 | 123.00 | 117.00 | 120.00 | 138,300 | 0 |
| 17-Jun-2022 | 119.00 | 125.00 | 116.00 | 125.00 | 150,700 | 0 |
| 16-Jun-2022 | 123.00 | 123.00 | 118.00 | 121.00 | 2,100 | 0 |
| 15-Jun-2022 | 118.00 | 124.00 | 118.00 | 124.00 | 55,400 | 0 |
| 14-Jun-2022 | 111.00 | 121.00 | 111.00 | 121.00 | 31,700 | 0 |
| 13-Jun-2022 | 124.00 | 124.00 | 117.00 | 119.00 | 25,000 | 0 |
| 10-Jun-2022 | 120.00 | 124.00 | 116.00 | 124.00 | 221,000 | 0 |
| 09-Jun-2022 | 121.00 | 123.00 | 118.00 | 120.00 | 48,000 | 0 |
| 08-Jun-2022 | 112.00 | 123.00 | 112.00 | 121.00 | 149,100 | 0 |
| 07-Jun-2022 | 117.00 | 124.00 | 116.00 | 120.00 | 240,500 | 0 |
| 06-Jun-2022 | 120.00 | 122.00 | 115.00 | 120.00 | 164,400 | 0 |
| 03-Jun-2022 | 130.00 | 139.00 | 120.00 | 120.00 | 2,255,200 | 0 |
| 02-Jun-2022 | 127.00 | 128.00 | 123.00 | 128.00 | 951,000 | 0 |
| 31-May-2022 | 119.00 | 130.00 | 119.00 | 128.00 | 627,100 | 0 |
| 30-May-2022 | 126.00 | 126.00 | 124.00 | 124.00 | 39,800 | 0 |
| 27-May-2022 | 120.00 | 132.00 | 120.00 | 127.00 | 36,000 | 0 |
| 25-May-2022 | 122.00 | 135.00 | 122.00 | 128.00 | 189,000 | 0 |
| 24-May-2022 | 115.00 | 129.00 | 115.00 | 128.00 | 169,700 | 0 |
| 23-May-2022 | 124.00 | 125.00 | 120.00 | 122.00 | 144,500 | 0 |
| 20-May-2022 | 126.00 | 129.00 | 122.00 | 125.00 | 117,600 | 0 |
| 19-May-2022 | 120.00 | 126.00 | 120.00 | 126.00 | 250,200 | 0 |
| 18-May-2022 | 121.00 | 122.00 | 118.00 | 122.00 | 394,800 | 0 |
| 17-May-2022 | 120.00 | 123.00 | 117.00 | 122.00 | 260,900 | 0 |
| 13-May-2022 | 122.00 | 129.00 | 114.00 | 122.00 | 1,575,200 | 0 |
| 12-May-2022 | 125.00 | 150.00 | 122.00 | 122.00 | 3,964,800 | 0 |
| 11-May-2022 | 122.00 | 126.00 | 120.00 | 126.00 | 293,700 | 0 |
| 10-May-2022 | 127.00 | 132.00 | 119.00 | 122.00 | 848,900 | 0 |
| 09-May-2022 | 126.00 | 128.00 | 124.00 | 127.00 | 58,400 | 0 |
| 28-Apr-2022 | 127.00 | 129.00 | 125.00 | 128.00 | 119,900 | 0 |
| 27-Apr-2022 | 127.00 | 128.00 | 124.00 | 127.00 | 298,800 | 0 |
| 26-Apr-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 122,700 | 0 |
| 25-Apr-2022 | 124.00 | 130.00 | 121.00 | 128.00 | 355,900 | 0 |
| 22-Apr-2022 | 129.00 | 131.00 | 124.00 | 128.00 | 197,800 | 0 |
| 21-Apr-2022 | 128.00 | 130.00 | 121.00 | 129.00 | 281,800 | 0 |
| 20-Apr-2022 | 131.00 | 133.00 | 125.00 | 130.00 | 321,200 | 0 |
| 19-Apr-2022 | 124.00 | 132.00 | 124.00 | 131.00 | 57,000 | 0 |
| 18-Apr-2022 | 129.00 | 134.00 | 128.00 | 132.00 | 154,600 | 0 |
| 14-Apr-2022 | 122.00 | 135.00 | 122.00 | 134.00 | 403,300 | 0 |
| 13-Apr-2022 | 118.00 | 132.00 | 118.00 | 131.00 | 1,045,300 | 0 |
| 12-Apr-2022 | 119.00 | 127.00 | 119.00 | 125.00 | 165,400 | 0 |
| 11-Apr-2022 | 122.00 | 130.00 | 122.00 | 127.00 | 192,200 | 0 |
| 08-Apr-2022 | 121.00 | 132.00 | 121.00 | 130.00 | 183,500 | 0 |
| 07-Apr-2022 | 129.00 | 132.00 | 125.00 | 130.00 | 76,600 | 0 |
| 06-Apr-2022 | 131.00 | 134.00 | 130.00 | 130.00 | 278,300 | 0 |
| 05-Apr-2022 | 131.00 | 135.00 | 130.00 | 131.00 | 437,000 | 0 |
| 04-Apr-2022 | 129.00 | 136.00 | 129.00 | 131.00 | 411,200 | 0 |
| 01-Apr-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 116,000 | 0 |
| 31-Mar-2022 | 131.00 | 133.00 | 129.00 | 131.00 | 291,000 | 0 |
| 30-Mar-2022 | 139.00 | 139.00 | 131.00 | 131.00 | 1,488,300 | 0 |
| 29-Mar-2022 | 134.00 | 140.00 | 130.00 | 140.00 | 473,600 | 0 |
| 28-Mar-2022 | 125.00 | 142.00 | 125.00 | 134.00 | 694,100 | 0 |
| 25-Mar-2022 | 140.00 | 140.00 | 130.00 | 131.00 | 511,700 | 0 |
| 24-Mar-2022 | 135.00 | 137.00 | 132.00 | 134.00 | 462,400 | 0 |
| 23-Mar-2022 | 136.00 | 137.00 | 132.00 | 134.00 | 605,200 | 0 |
| 22-Mar-2022 | 135.00 | 138.00 | 131.00 | 134.00 | 558,600 | 0 |
| 21-Mar-2022 | 137.00 | 142.00 | 131.00 | 135.00 | 1,749,300 | 0 |
| 18-Mar-2022 | 156.00 | 156.00 | 136.00 | 136.00 | 2,950,200 | 0 |
| 17-Mar-2022 | 166.00 | 166.00 | 146.00 | 146.00 | 3,249,400 | 0 |
| 16-Mar-2022 | 171.00 | 175.00 | 156.00 | 156.00 | 6,031,900 | 0 |
| 15-Mar-2022 | 122.00 | 174.00 | 122.00 | 167.00 | 14,991,700 | 0 |
| 14-Mar-2022 | 131.00 | 131.00 | 126.00 | 130.00 | 95,900 | 0 |
| 11-Mar-2022 | 120.00 | 133.00 | 120.00 | 131.00 | 168,700 | 0 |