| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 114.22 | 116.17 | 111.29 | 112.27 | 3,329,618 | 0 |
| 09-Aug-2022 | 113.24 | 115.20 | 111.29 | 115.20 | 1,841,251 | 0 |
| 08-Aug-2022 | 114.22 | 116.17 | 110.31 | 113.24 | 5,227,721 | 0 |
| 05-Aug-2022 | 112.27 | 116.17 | 112.27 | 114.22 | 2,425,125 | 0 |
| 04-Aug-2022 | 114.22 | 115.20 | 110.31 | 113.24 | 3,940,637 | 0 |
| 03-Aug-2022 | 111.29 | 117.15 | 109.34 | 111.29 | 4,457,929 | 0 |
| 02-Aug-2022 | 114.22 | 116.17 | 110.31 | 111.29 | 2,219,745 | 0 |
| 01-Aug-2022 | 116.17 | 116.17 | 111.29 | 114.22 | 2,786,718 | 0 |
| 29-Jul-2022 | 115.20 | 115.20 | 109.34 | 114.22 | 3,717,843 | 0 |
| 28-Jul-2022 | 112.27 | 113.24 | 108.36 | 112.27 | 3,290,181 | 0 |
| 27-Jul-2022 | 117.15 | 117.15 | 110.31 | 112.27 | 11,046,487 | 0 |
| 26-Jul-2022 | 116.17 | 118.12 | 112.27 | 118.12 | 5,594,947 | 0 |
| 25-Jul-2022 | 111.29 | 115.20 | 111.29 | 115.20 | 2,011,804 | 0 |
| 22-Jul-2022 | 118.12 | 118.12 | 109.34 | 111.29 | 19,755,941 | 0 |
| 21-Jul-2022 | 113.24 | 118.12 | 113.24 | 117.15 | 1,346,495 | 0 |
| 20-Jul-2022 | 117.15 | 119.10 | 111.29 | 114.22 | 6,926,077 | 0 |
| 19-Jul-2022 | 121.05 | 121.05 | 115.20 | 117.15 | 4,052,802 | 0 |
| 18-Jul-2022 | 121.05 | 124.96 | 118.12 | 121.05 | 4,082,508 | 0 |
| 15-Jul-2022 | 123.01 | 126.91 | 122.03 | 123.01 | 1,514,487 | 0 |
| 14-Jul-2022 | 119.10 | 125.93 | 119.10 | 123.01 | 4,749,866 | 0 |
| 13-Jul-2022 | 119.10 | 123.01 | 118.12 | 120.08 | 1,500,146 | 0 |
| 12-Jul-2022 | 123.98 | 123.98 | 117.15 | 121.05 | 3,986,732 | 0 |
| 11-Jul-2022 | 123.98 | 125.93 | 121.05 | 122.03 | 2,329,350 | 0 |
| 08-Jul-2022 | 126.91 | 126.91 | 121.05 | 123.98 | 1,704,502 | 0 |
| 07-Jul-2022 | 123.01 | 124.96 | 119.10 | 123.01 | 3,564,192 | 0 |
| 06-Jul-2022 | 127.89 | 127.89 | 119.10 | 123.01 | 4,107,092 | 0 |
| 05-Jul-2022 | 128.86 | 128.86 | 124.96 | 125.93 | 2,443,051 | 0 |
| 04-Jul-2022 | 129.84 | 132.77 | 123.01 | 128.86 | 7,260,524 | 0 |
| 01-Jul-2022 | 125.93 | 129.84 | 119.10 | 129.84 | 10,694,626 | 0 |
| 30-Jun-2022 | 135.70 | 137.65 | 127.89 | 127.89 | 10,834,960 | 0 |
| 29-Jun-2022 | 144.48 | 146.44 | 133.74 | 136.67 | 22,880,692 | 0 |
| 28-Jun-2022 | 140.58 | 164.01 | 136.67 | 143.51 | 55,232,947 | 0 |
| 27-Jun-2022 | 129.84 | 137.65 | 126.91 | 136.67 | 20,450,444 | 0 |
| 24-Jun-2022 | 127.89 | 159.13 | 126.91 | 129.84 | 64,128,832 | 0 |
| 23-Jun-2022 | 127.89 | 129.84 | 125.93 | 128.86 | 2,869,689 | 0 |
| 22-Jun-2022 | 129.84 | 131.79 | 125.93 | 129.84 | 4,848,715 | 0 |
| 21-Jun-2022 | 129.84 | 130.82 | 125.93 | 129.84 | 3,441,271 | 0 |
| 20-Jun-2022 | 127.89 | 130.82 | 126.91 | 129.84 | 3,389,542 | 0 |
| 17-Jun-2022 | 129.84 | 130.82 | 126.91 | 127.89 | 3,121,165 | 0 |
| 16-Jun-2022 | 129.84 | 130.82 | 124.96 | 129.84 | 4,465,612 | 0 |
| 15-Jun-2022 | 125.93 | 131.79 | 124.96 | 128.86 | 7,792,157 | 0 |
| 14-Jun-2022 | 127.89 | 129.84 | 123.98 | 127.89 | 2,635,627 | 0 |
| 13-Jun-2022 | 123.98 | 135.70 | 120.08 | 127.89 | 13,358,935 | 0 |
| 10-Jun-2022 | 127.89 | 128.86 | 119.10 | 123.01 | 8,065,144 | 0 |
| 09-Jun-2022 | 124.96 | 131.79 | 124.96 | 127.89 | 11,743,550 | 0 |
| 08-Jun-2022 | 143.51 | 146.44 | 133.74 | 133.74 | 9,580,143 | 0 |
| 07-Jun-2022 | 126.91 | 147.41 | 126.91 | 143.51 | 30,613,950 | 0 |
| 06-Jun-2022 | 113.24 | 127.89 | 110.31 | 123.01 | 35,074,440 | 0 |
| 03-Jun-2022 | 112.27 | 114.22 | 110.31 | 113.24 | 1,591,312 | 0 |
| 02-Jun-2022 | 112.27 | 116.17 | 109.34 | 112.27 | 2,446,637 | 0 |
| 31-May-2022 | 112.27 | 112.27 | 107.39 | 111.29 | 4,639,237 | 0 |
| 30-May-2022 | 113.24 | 113.24 | 109.34 | 112.27 | 6,637,725 | 0 |
| 27-May-2022 | 121.05 | 121.05 | 113.24 | 113.24 | 14,764,330 | 0 |
| 25-May-2022 | 132.77 | 132.77 | 121.05 | 121.05 | 5,975,489 | 0 |
| 24-May-2022 | 124.96 | 137.65 | 124.96 | 129.84 | 11,673,383 | 0 |
| 23-May-2022 | 114.22 | 127.89 | 114.22 | 123.98 | 10,340,204 | 0 |
| 20-May-2022 | 121.05 | 126.91 | 113.24 | 114.22 | 12,323,839 | 0 |
| 19-May-2022 | 122.03 | 122.03 | 115.20 | 118.12 | 3,497,098 | 0 |
| 18-May-2022 | 121.05 | 123.01 | 118.12 | 123.01 | 2,300,668 | 0 |
| 17-May-2022 | 123.01 | 123.98 | 120.08 | 123.98 | 2,034,340 | 0 |
| 13-May-2022 | 123.01 | 123.98 | 118.12 | 123.01 | 3,036,145 | 0 |
| 12-May-2022 | 127.89 | 127.89 | 119.10 | 119.10 | 3,271,743 | 0 |
| 11-May-2022 | 130.82 | 130.82 | 123.01 | 127.89 | 1,464,806 | 0 |
| 10-May-2022 | 127.89 | 129.84 | 120.08 | 126.91 | 2,607,970 | 0 |
| 09-May-2022 | 129.84 | 130.82 | 126.91 | 128.86 | 2,867,641 | 0 |
| 28-Apr-2022 | 128.86 | 129.84 | 125.93 | 129.84 | 4,521,950 | 0 |
| 27-Apr-2022 | 116.17 | 128.86 | 115.20 | 126.91 | 4,861,007 | 0 |
| 26-Apr-2022 | 118.12 | 122.03 | 116.17 | 116.17 | 3,100,678 | 0 |
| 25-Apr-2022 | 123.98 | 123.98 | 116.17 | 118.12 | 4,186,991 | 0 |
| 22-Apr-2022 | 123.98 | 127.89 | 123.01 | 123.98 | 2,366,738 | 0 |
| 21-Apr-2022 | 125.93 | 127.89 | 121.05 | 127.89 | 3,010,024 | 0 |
| 20-Apr-2022 | 129.84 | 129.84 | 123.98 | 126.91 | 2,938,832 | 0 |
| 19-Apr-2022 | 126.91 | 128.86 | 125.93 | 128.86 | 2,225,379 | 0 |
| 18-Apr-2022 | 130.82 | 132.77 | 124.96 | 129.84 | 7,775,768 | 0 |
| 14-Apr-2022 | 124.96 | 133.74 | 122.03 | 130.82 | 9,001,903 | 0 |
| 13-Apr-2022 | 130.82 | 130.82 | 121.05 | 122.03 | 6,451,808 | 0 |
| 12-Apr-2022 | 126.91 | 132.77 | 123.01 | 123.98 | 4,611,068 | 0 |
| 11-Apr-2022 | 131.79 | 136.67 | 126.91 | 127.89 | 3,545,754 | 0 |
| 08-Apr-2022 | 128.86 | 137.65 | 125.93 | 130.82 | 9,388,080 | 0 |
| 07-Apr-2022 | 128.86 | 128.86 | 123.01 | 127.89 | 3,827,960 | 0 |
| 06-Apr-2022 | 132.77 | 135.70 | 124.96 | 129.84 | 6,750,915 | 0 |
| 05-Apr-2022 | 133.74 | 137.65 | 132.77 | 132.77 | 3,255,353 | 0 |
| 04-Apr-2022 | 136.67 | 138.63 | 132.77 | 133.74 | 3,405,419 | 0 |
| 01-Apr-2022 | 137.65 | 144.48 | 135.70 | 136.67 | 3,336,276 | 0 |
| 31-Mar-2022 | 141.55 | 142.53 | 132.77 | 137.65 | 3,543,193 | 0 |
| 30-Mar-2022 | 152.29 | 152.29 | 141.55 | 141.55 | 8,964,003 | 0 |
| 29-Mar-2022 | 153.27 | 154.25 | 150.34 | 151.32 | 1,626,652 | 0 |
| 28-Mar-2022 | 150.34 | 157.17 | 148.39 | 153.27 | 12,919,493 | 0 |
| 25-Mar-2022 | 151.32 | 160.10 | 145.46 | 151.32 | 16,985,612 | 0 |
| 24-Mar-2022 | 143.51 | 156.20 | 142.53 | 150.34 | 16,634,264 | 0 |
| 23-Mar-2022 | 137.65 | 143.51 | 136.67 | 142.53 | 8,385,250 | 0 |
| 22-Mar-2022 | 136.67 | 141.55 | 134.72 | 136.67 | 8,213,673 | 0 |
| 21-Mar-2022 | 136.67 | 143.51 | 131.79 | 136.67 | 7,602,142 | 0 |
| 18-Mar-2022 | 132.77 | 146.44 | 129.84 | 136.67 | 13,402,470 | 0 |
| 17-Mar-2022 | 131.79 | 131.79 | 125.93 | 128.86 | 4,272,011 | 0 |
| 16-Mar-2022 | 126.91 | 133.74 | 125.93 | 130.82 | 6,440,540 | 0 |
| 15-Mar-2022 | 127.89 | 128.86 | 124.96 | 125.93 | 4,025,145 | 0 |
| 14-Mar-2022 | 128.86 | 132.77 | 124.96 | 127.89 | 3,023,852 | 0 |
| 11-Mar-2022 | 117.15 | 129.84 | 117.15 | 128.86 | 3,624,116 | 0 |
| 10-Mar-2022 | 129.84 | 131.79 | 121.05 | 122.03 | 4,947,052 | 0 |