| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 12-Aug-2022 | 206.00 | 214.00 | 200.00 | 210.00 | 45,230,400 | 0 |
| 11-Aug-2022 | 208.00 | 220.00 | 200.00 | 204.00 | 97,788,700 | 0 |
| 10-Aug-2022 | 212.00 | 214.00 | 199.00 | 204.00 | 66,673,200 | 0 |
| 09-Aug-2022 | 199.00 | 216.00 | 197.00 | 210.00 | 88,646,800 | 0 |
| 08-Aug-2022 | 196.00 | 222.00 | 195.00 | 197.00 | 199,383,000 | 0 |
| 05-Aug-2022 | 171.00 | 199.00 | 170.00 | 195.00 | 229,065,600 | 0 |
| 04-Aug-2022 | 160.00 | 172.00 | 155.00 | 170.00 | 60,734,700 | 0 |
| 03-Aug-2022 | 157.00 | 161.00 | 156.00 | 160.00 | 13,007,800 | 0 |
| 02-Aug-2022 | 166.00 | 166.00 | 155.00 | 156.00 | 31,854,400 | 0 |
| 01-Aug-2022 | 163.00 | 171.00 | 163.00 | 166.00 | 25,477,300 | 0 |
| 29-Jul-2022 | 170.00 | 171.00 | 165.00 | 165.00 | 19,616,500 | 0 |
| 28-Jul-2022 | 170.00 | 176.00 | 168.00 | 170.00 | 58,664,500 | 0 |
| 27-Jul-2022 | 160.00 | 171.00 | 160.00 | 169.00 | 56,019,100 | 0 |
| 26-Jul-2022 | 175.00 | 184.00 | 166.00 | 169.00 | 87,694,600 | 0 |
| 25-Jul-2022 | 190.00 | 190.00 | 176.00 | 178.00 | 65,983,800 | 0 |
| 22-Jul-2022 | 189.00 | 195.00 | 186.00 | 189.00 | 52,956,500 | 0 |
| 21-Jul-2022 | 188.00 | 197.00 | 181.00 | 188.00 | 96,717,600 | 0 |
| 20-Jul-2022 | 159.00 | 190.00 | 158.00 | 187.00 | 162,378,400 | 0 |
| 19-Jul-2022 | 158.00 | 162.00 | 150.00 | 158.00 | 26,344,500 | 0 |
| 18-Jul-2022 | 160.00 | 167.00 | 157.00 | 158.00 | 31,730,700 | 0 |
| 15-Jul-2022 | 153.00 | 165.00 | 149.00 | 158.00 | 80,134,900 | 0 |
| 14-Jul-2022 | 155.00 | 155.00 | 149.00 | 150.00 | 16,463,500 | 0 |
| 13-Jul-2022 | 160.00 | 163.00 | 156.00 | 156.00 | 28,256,400 | 0 |
| 12-Jul-2022 | 152.00 | 162.00 | 151.00 | 158.00 | 28,517,100 | 0 |
| 11-Jul-2022 | 153.00 | 156.00 | 149.00 | 151.00 | 16,043,500 | 0 |
| 08-Jul-2022 | 155.00 | 157.00 | 152.00 | 153.00 | 11,635,600 | 0 |
| 07-Jul-2022 | 160.00 | 162.00 | 154.00 | 154.00 | 13,670,200 | 0 |
| 06-Jul-2022 | 157.00 | 163.00 | 151.00 | 159.00 | 34,303,700 | 0 |
| 05-Jul-2022 | 158.00 | 165.00 | 150.00 | 157.00 | 34,263,000 | 0 |
| 04-Jul-2022 | 172.00 | 175.00 | 160.00 | 160.00 | 20,619,400 | 0 |
| 01-Jul-2022 | 170.00 | 191.00 | 166.00 | 172.00 | 80,660,000 | 0 |
| 30-Jun-2022 | 192.00 | 193.00 | 178.00 | 178.00 | 42,318,300 | 0 |
| 29-Jun-2022 | 185.00 | 208.00 | 175.00 | 191.00 | 237,377,600 | 0 |
| 28-Jun-2022 | 172.00 | 200.00 | 172.00 | 183.00 | 223,221,000 | 0 |
| 27-Jun-2022 | 173.00 | 178.00 | 170.00 | 173.00 | 21,969,700 | 0 |
| 24-Jun-2022 | 155.00 | 181.00 | 155.00 | 171.00 | 74,289,300 | 0 |
| 23-Jun-2022 | 163.00 | 163.00 | 154.00 | 154.00 | 6,351,900 | 0 |
| 22-Jun-2022 | 157.00 | 163.00 | 156.00 | 163.00 | 7,784,100 | 0 |
| 21-Jun-2022 | 148.00 | 165.00 | 148.00 | 157.00 | 7,998,900 | 0 |
| 20-Jun-2022 | 157.00 | 164.00 | 149.00 | 158.00 | 8,899,600 | 0 |
| 17-Jun-2022 | 150.00 | 162.00 | 150.00 | 158.00 | 6,933,500 | 0 |
| 16-Jun-2022 | 142.00 | 166.00 | 142.00 | 158.00 | 16,478,300 | 0 |
| 15-Jun-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 16,596,100 | 0 |
| 14-Jun-2022 | 174.00 | 174.00 | 162.00 | 162.00 | 15,262,700 | 0 |
| 13-Jun-2022 | 187.00 | 189.00 | 174.00 | 174.00 | 12,877,500 | 0 |
| 10-Jun-2022 | 188.00 | 195.00 | 182.00 | 187.00 | 27,481,000 | 0 |
| 09-Jun-2022 | 177.00 | 188.00 | 176.00 | 188.00 | 20,600,900 | 0 |
| 08-Jun-2022 | 180.00 | 182.00 | 172.00 | 176.00 | 18,913,800 | 0 |
| 07-Jun-2022 | 173.00 | 199.00 | 169.00 | 178.00 | 120,027,700 | 0 |
| 06-Jun-2022 | 196.00 | 196.00 | 181.00 | 181.00 | 21,519,600 | 0 |
| 03-Jun-2022 | 204.00 | 210.00 | 190.00 | 194.00 | 44,613,900 | 0 |
| 02-Jun-2022 | 202.00 | 206.00 | 197.00 | 204.00 | 12,114,600 | 0 |
| 31-May-2022 | 200.00 | 202.00 | 198.00 | 202.00 | 7,728,800 | 0 |
| 30-May-2022 | 200.00 | 204.00 | 194.00 | 200.00 | 10,130,900 | 0 |
| 27-May-2022 | 197.00 | 200.00 | 190.00 | 197.00 | 9,707,000 | 0 |
| 25-May-2022 | 194.00 | 196.00 | 184.00 | 191.00 | 6,336,700 | 0 |
| 24-May-2022 | 198.00 | 204.00 | 194.00 | 194.00 | 3,706,300 | 0 |
| 23-May-2022 | 200.00 | 204.00 | 194.00 | 198.00 | 8,070,400 | 0 |
| 20-May-2022 | 180.00 | 204.00 | 180.00 | 198.00 | 32,787,800 | 0 |
| 19-May-2022 | 188.00 | 195.00 | 180.00 | 182.00 | 30,112,100 | 0 |
| 18-May-2022 | 206.00 | 210.00 | 190.00 | 190.00 | 27,579,600 | 0 |
| 17-May-2022 | 190.00 | 214.00 | 188.00 | 204.00 | 27,164,500 | 0 |
| 13-May-2022 | 210.00 | 212.00 | 200.00 | 200.00 | 19,355,900 | 0 |
| 12-May-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 10,718,200 | 0 |
| 11-May-2022 | 238.00 | 238.00 | 228.00 | 228.00 | 5,636,600 | 0 |
| 10-May-2022 | 240.00 | 242.00 | 228.00 | 238.00 | 14,333,500 | 0 |
| 09-May-2022 | 250.00 | 250.00 | 234.00 | 244.00 | 7,605,800 | 0 |
| 28-Apr-2022 | 246.00 | 262.00 | 240.00 | 250.00 | 15,432,100 | 0 |
| 27-Apr-2022 | 248.00 | 256.00 | 240.00 | 246.00 | 10,426,700 | 0 |
| 26-Apr-2022 | 244.00 | 254.00 | 228.00 | 248.00 | 35,013,900 | 0 |
| 25-Apr-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 32,473,300 | 0 |
| 22-Apr-2022 | 268.00 | 274.00 | 260.00 | 262.00 | 10,629,300 | 0 |
| 21-Apr-2022 | 282.00 | 282.00 | 262.00 | 266.00 | 40,453,100 | 0 |
| 20-Apr-2022 | 270.00 | 304.00 | 270.00 | 278.00 | 102,999,800 | 0 |
| 19-Apr-2022 | 274.00 | 280.00 | 268.00 | 268.00 | 15,164,400 | 0 |
| 18-Apr-2022 | 264.00 | 272.00 | 256.00 | 270.00 | 12,092,800 | 0 |
| 14-Apr-2022 | 264.00 | 266.00 | 248.00 | 264.00 | 24,394,600 | 0 |
| 13-Apr-2022 | 264.00 | 272.00 | 252.00 | 264.00 | 17,648,900 | 0 |
| 12-Apr-2022 | 282.00 | 282.00 | 264.00 | 264.00 | 47,844,400 | 0 |
| 11-Apr-2022 | 304.00 | 306.00 | 282.00 | 282.00 | 51,472,500 | 0 |
| 08-Apr-2022 | 310.00 | 312.00 | 296.00 | 302.00 | 16,749,800 | 0 |
| 07-Apr-2022 | 300.00 | 312.00 | 298.00 | 308.00 | 16,093,700 | 0 |
| 06-Apr-2022 | 316.00 | 318.00 | 298.00 | 300.00 | 36,584,900 | 0 |
| 05-Apr-2022 | 300.00 | 332.00 | 298.00 | 316.00 | 143,737,300 | 0 |
| 04-Apr-2022 | 298.00 | 306.00 | 290.00 | 298.00 | 8,657,800 | 0 |
| 01-Apr-2022 | 310.00 | 310.00 | 294.00 | 296.00 | 18,257,300 | 0 |
| 31-Mar-2022 | 294.00 | 306.00 | 290.00 | 306.00 | 22,457,500 | 0 |
| 30-Mar-2022 | 290.00 | 294.00 | 288.00 | 290.00 | 10,102,300 | 0 |
| 29-Mar-2022 | 288.00 | 302.00 | 288.00 | 288.00 | 32,149,300 | 0 |
| 28-Mar-2022 | 294.00 | 300.00 | 284.00 | 286.00 | 24,496,700 | 0 |
| 25-Mar-2022 | 302.00 | 308.00 | 290.00 | 294.00 | 28,285,800 | 0 |
| 24-Mar-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 20,137,100 | 0 |
| 23-Mar-2022 | 304.00 | 324.00 | 302.00 | 310.00 | 78,564,300 | 0 |
| 22-Mar-2022 | 288.00 | 306.00 | 284.00 | 302.00 | 53,893,300 | 0 |
| 21-Mar-2022 | 288.00 | 290.00 | 280.00 | 284.00 | 19,148,400 | 0 |
| 18-Mar-2022 | 294.00 | 296.00 | 280.00 | 286.00 | 17,447,700 | 0 |
| 17-Mar-2022 | 294.00 | 300.00 | 288.00 | 292.00 | 9,849,200 | 0 |
| 16-Mar-2022 | 294.00 | 300.00 | 284.00 | 290.00 | 14,696,500 | 0 |
| 15-Mar-2022 | 298.00 | 302.00 | 280.00 | 284.00 | 18,251,300 | 0 |
| 14-Mar-2022 | 298.00 | 302.00 | 294.00 | 296.00 | 8,666,200 | 0 |