| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 129.00 | 132.00 | 129.00 | 131.00 | 10,135,700 | 0 |
| 10-Aug-2022 | 133.00 | 133.00 | 128.00 | 129.00 | 17,973,700 | 0 |
| 09-Aug-2022 | 132.00 | 137.00 | 129.00 | 131.00 | 45,494,700 | 0 |
| 08-Aug-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 11,351,900 | 0 |
| 05-Aug-2022 | 135.00 | 137.00 | 134.00 | 134.00 | 24,729,600 | 0 |
| 04-Aug-2022 | 135.00 | 136.00 | 132.00 | 134.00 | 19,234,600 | 0 |
| 03-Aug-2022 | 136.00 | 137.00 | 131.00 | 132.00 | 37,306,200 | 0 |
| 02-Aug-2022 | 134.00 | 144.00 | 133.00 | 136.00 | 190,414,300 | 0 |
| 01-Aug-2022 | 135.00 | 136.00 | 127.00 | 133.00 | 84,095,800 | 0 |
| 29-Jul-2022 | 137.00 | 147.00 | 133.00 | 135.00 | 220,381,200 | 0 |
| 28-Jul-2022 | 130.00 | 140.00 | 130.00 | 135.00 | 151,796,300 | 0 |
| 27-Jul-2022 | 126.00 | 129.00 | 125.00 | 129.00 | 20,380,000 | 0 |
| 26-Jul-2022 | 125.00 | 128.00 | 125.00 | 126.00 | 19,629,200 | 0 |
| 25-Jul-2022 | 127.00 | 129.00 | 123.00 | 125.00 | 24,567,900 | 0 |
| 22-Jul-2022 | 127.00 | 131.00 | 126.00 | 127.00 | 30,401,900 | 0 |
| 21-Jul-2022 | 130.00 | 131.00 | 127.00 | 127.00 | 20,292,100 | 0 |
| 20-Jul-2022 | 125.00 | 131.00 | 125.00 | 129.00 | 42,482,100 | 0 |
| 19-Jul-2022 | 124.00 | 128.00 | 124.00 | 124.00 | 21,919,300 | 0 |
| 18-Jul-2022 | 123.00 | 127.00 | 123.00 | 124.00 | 12,483,600 | 0 |
| 15-Jul-2022 | 126.00 | 131.00 | 123.00 | 123.00 | 42,489,200 | 0 |
| 14-Jul-2022 | 123.00 | 130.00 | 120.00 | 125.00 | 38,880,000 | 0 |
| 13-Jul-2022 | 125.00 | 130.00 | 123.00 | 123.00 | 26,825,000 | 0 |
| 12-Jul-2022 | 132.00 | 132.00 | 122.00 | 126.00 | 82,936,400 | 0 |
| 11-Jul-2022 | 115.00 | 134.00 | 114.00 | 131.00 | 217,322,200 | 0 |
| 08-Jul-2022 | 117.00 | 121.00 | 115.00 | 115.00 | 22,641,700 | 0 |
| 07-Jul-2022 | 114.00 | 119.00 | 112.00 | 117.00 | 66,662,500 | 0 |
| 06-Jul-2022 | 112.00 | 114.00 | 110.00 | 113.00 | 41,082,400 | 0 |
| 05-Jul-2022 | 110.00 | 115.00 | 108.00 | 112.00 | 48,891,100 | 0 |
| 04-Jul-2022 | 108.00 | 114.00 | 105.00 | 108.00 | 67,181,600 | 0 |
| 01-Jul-2022 | 112.00 | 123.00 | 112.00 | 112.00 | 56,696,900 | 0 |
| 30-Jun-2022 | 128.00 | 130.00 | 120.00 | 120.00 | 96,515,600 | 0 |
| 29-Jun-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 57,367,900 | 0 |
| 28-Jun-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 38,384,400 | 0 |
| 27-Jun-2022 | 133.00 | 136.00 | 131.00 | 133.00 | 41,541,000 | 0 |
| 24-Jun-2022 | 131.00 | 134.00 | 130.00 | 131.00 | 43,210,000 | 0 |
| 23-Jun-2022 | 131.00 | 133.00 | 127.00 | 130.00 | 51,748,000 | 0 |
| 22-Jun-2022 | 133.00 | 137.00 | 131.00 | 131.00 | 34,863,200 | 0 |
| 21-Jun-2022 | 135.00 | 138.00 | 130.00 | 133.00 | 54,029,600 | 0 |
| 20-Jun-2022 | 138.00 | 139.00 | 133.00 | 135.00 | 43,203,800 | 0 |
| 17-Jun-2022 | 138.00 | 139.00 | 137.00 | 138.00 | 17,673,700 | 0 |
| 16-Jun-2022 | 143.00 | 145.00 | 138.00 | 139.00 | 33,506,700 | 0 |
| 15-Jun-2022 | 142.00 | 143.00 | 137.00 | 139.00 | 38,207,100 | 0 |
| 14-Jun-2022 | 137.00 | 142.00 | 137.00 | 141.00 | 27,812,900 | 0 |
| 13-Jun-2022 | 142.00 | 146.00 | 136.00 | 138.00 | 43,519,100 | 0 |
| 10-Jun-2022 | 149.00 | 155.00 | 145.00 | 146.00 | 66,446,300 | 0 |
| 09-Jun-2022 | 152.00 | 153.00 | 148.00 | 149.00 | 60,270,700 | 0 |
| 08-Jun-2022 | 145.00 | 152.00 | 143.00 | 150.00 | 65,081,200 | 0 |
| 07-Jun-2022 | 144.00 | 147.00 | 140.00 | 144.00 | 52,324,000 | 0 |
| 06-Jun-2022 | 152.00 | 154.00 | 142.00 | 144.00 | 51,145,000 | 0 |
| 03-Jun-2022 | 150.00 | 154.00 | 147.00 | 150.00 | 58,010,600 | 0 |
| 02-Jun-2022 | 149.00 | 153.00 | 149.00 | 150.00 | 34,523,300 | 0 |
| 31-May-2022 | 153.00 | 156.00 | 147.00 | 149.00 | 51,425,100 | 0 |
| 30-May-2022 | 142.00 | 159.00 | 142.00 | 151.00 | 139,706,400 | 0 |
| 27-May-2022 | 138.00 | 148.00 | 138.00 | 141.00 | 42,910,700 | 0 |
| 25-May-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 24,679,100 | 0 |
| 24-May-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 19,149,700 | 0 |
| 23-May-2022 | 147.00 | 148.00 | 136.00 | 138.00 | 36,106,200 | 0 |
| 20-May-2022 | 142.00 | 147.00 | 141.00 | 144.00 | 36,625,400 | 0 |
| 19-May-2022 | 140.00 | 143.00 | 135.00 | 142.00 | 43,021,500 | 0 |
| 18-May-2022 | 134.00 | 146.00 | 134.00 | 141.00 | 65,792,900 | 0 |
| 17-May-2022 | 128.00 | 137.00 | 123.00 | 134.00 | 36,711,600 | 0 |
| 13-May-2022 | 136.00 | 138.00 | 128.00 | 131.00 | 68,973,000 | 0 |
| 12-May-2022 | 145.00 | 145.00 | 135.00 | 136.00 | 48,601,600 | 0 |
| 11-May-2022 | 147.00 | 151.00 | 144.00 | 145.00 | 53,664,200 | 0 |
| 10-May-2022 | 145.00 | 146.00 | 136.00 | 146.00 | 56,291,900 | 0 |
| 09-May-2022 | 152.00 | 153.00 | 145.00 | 145.00 | 46,555,800 | 0 |
| 28-Apr-2022 | 150.00 | 157.00 | 150.00 | 152.00 | 50,949,300 | 0 |
| 27-Apr-2022 | 150.00 | 154.00 | 149.00 | 150.00 | 55,444,800 | 0 |
| 26-Apr-2022 | 151.00 | 157.00 | 146.00 | 150.00 | 32,294,500 | 0 |
| 25-Apr-2022 | 158.00 | 159.00 | 151.00 | 151.00 | 37,863,100 | 0 |
| 22-Apr-2022 | 160.00 | 161.00 | 158.00 | 158.00 | 22,147,000 | 0 |
| 21-Apr-2022 | 160.00 | 163.00 | 156.00 | 160.00 | 35,332,700 | 0 |
| 20-Apr-2022 | 161.00 | 163.00 | 155.00 | 158.00 | 49,230,000 | 0 |
| 19-Apr-2022 | 162.00 | 166.00 | 160.00 | 161.00 | 45,928,300 | 0 |
| 18-Apr-2022 | 162.00 | 165.00 | 161.00 | 162.00 | 36,577,700 | 0 |
| 14-Apr-2022 | 161.00 | 168.00 | 161.00 | 162.00 | 52,276,100 | 0 |
| 13-Apr-2022 | 170.00 | 171.00 | 160.00 | 161.00 | 116,040,200 | 0 |
| 12-Apr-2022 | 172.00 | 175.00 | 169.00 | 170.00 | 57,324,100 | 0 |
| 11-Apr-2022 | 177.00 | 180.00 | 171.00 | 172.00 | 109,824,900 | 0 |
| 08-Apr-2022 | 176.00 | 179.00 | 175.00 | 177.00 | 55,121,900 | 0 |
| 07-Apr-2022 | 179.00 | 182.00 | 175.00 | 175.00 | 93,128,100 | 0 |
| 06-Apr-2022 | 181.00 | 183.00 | 178.00 | 179.00 | 50,861,600 | 0 |
| 05-Apr-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 55,765,900 | 0 |
| 04-Apr-2022 | 184.00 | 188.00 | 180.00 | 180.00 | 113,774,800 | 0 |
| 01-Apr-2022 | 196.00 | 199.00 | 183.00 | 184.00 | 249,897,600 | 0 |
| 31-Mar-2022 | 182.00 | 198.00 | 181.00 | 195.00 | 478,443,800 | 0 |
| 30-Mar-2022 | 182.00 | 184.00 | 179.00 | 181.00 | 51,469,100 | 0 |
| 29-Mar-2022 | 183.00 | 188.00 | 177.00 | 181.00 | 214,925,600 | 0 |
| 28-Mar-2022 | 181.00 | 184.00 | 179.00 | 179.00 | 40,028,200 | 0 |
| 25-Mar-2022 | 182.00 | 185.00 | 180.00 | 180.00 | 42,970,100 | 0 |
| 24-Mar-2022 | 188.00 | 189.00 | 179.00 | 182.00 | 98,226,700 | 0 |
| 23-Mar-2022 | 183.00 | 190.00 | 182.00 | 187.00 | 116,572,700 | 0 |
| 22-Mar-2022 | 185.00 | 187.00 | 180.00 | 182.00 | 79,237,000 | 0 |
| 21-Mar-2022 | 179.00 | 193.00 | 170.00 | 184.00 | 346,541,200 | 0 |
| 18-Mar-2022 | 173.00 | 180.00 | 173.00 | 179.00 | 107,364,700 | 0 |
| 17-Mar-2022 | 173.00 | 180.00 | 171.00 | 173.00 | 49,074,000 | 0 |
| 16-Mar-2022 | 168.00 | 176.00 | 167.00 | 172.00 | 100,829,600 | 0 |
| 15-Mar-2022 | 180.00 | 181.00 | 167.00 | 168.00 | 111,217,500 | 0 |
| 14-Mar-2022 | 179.00 | 187.00 | 176.00 | 178.00 | 125,015,000 | 0 |
| 11-Mar-2022 | 181.00 | 189.00 | 177.00 | 179.00 | 114,903,200 | 0 |