| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 149.00 | 151.00 | 148.00 | 148.00 | 6,262,000 | 0 |
| 09-Aug-2022 | 150.00 | 152.00 | 147.00 | 149.00 | 6,213,100 | 0 |
| 08-Aug-2022 | 159.00 | 159.00 | 148.00 | 150.00 | 32,560,400 | 0 |
| 05-Aug-2022 | 159.00 | 164.00 | 159.00 | 159.00 | 11,503,900 | 0 |
| 04-Aug-2022 | 159.00 | 165.00 | 158.00 | 159.00 | 26,834,400 | 0 |
| 03-Aug-2022 | 156.00 | 160.00 | 155.00 | 158.00 | 14,814,200 | 0 |
| 02-Aug-2022 | 154.00 | 157.00 | 152.00 | 156.00 | 10,989,100 | 0 |
| 01-Aug-2022 | 154.00 | 157.00 | 152.00 | 154.00 | 9,113,900 | 0 |
| 29-Jul-2022 | 156.00 | 159.00 | 153.00 | 154.00 | 12,007,700 | 0 |
| 28-Jul-2022 | 154.00 | 163.00 | 152.00 | 156.00 | 31,491,200 | 0 |
| 27-Jul-2022 | 153.00 | 155.00 | 150.00 | 154.00 | 7,129,600 | 0 |
| 26-Jul-2022 | 155.00 | 158.00 | 153.00 | 154.00 | 24,310,900 | 0 |
| 25-Jul-2022 | 158.00 | 160.00 | 150.00 | 152.00 | 19,910,000 | 0 |
| 22-Jul-2022 | 151.00 | 157.00 | 150.00 | 154.00 | 14,881,000 | 0 |
| 21-Jul-2022 | 152.00 | 157.00 | 146.00 | 151.00 | 24,575,100 | 0 |
| 20-Jul-2022 | 141.00 | 153.00 | 140.00 | 151.00 | 33,046,000 | 0 |
| 19-Jul-2022 | 140.00 | 143.00 | 138.00 | 140.00 | 7,239,700 | 0 |
| 18-Jul-2022 | 139.00 | 143.00 | 135.00 | 140.00 | 11,252,200 | 0 |
| 15-Jul-2022 | 137.00 | 147.00 | 137.00 | 138.00 | 18,270,800 | 0 |
| 14-Jul-2022 | 145.00 | 152.00 | 141.00 | 141.00 | 21,120,600 | 0 |
| 13-Jul-2022 | 162.00 | 163.00 | 151.00 | 151.00 | 29,945,900 | 0 |
| 12-Jul-2022 | 159.00 | 173.00 | 159.00 | 162.00 | 130,422,000 | 0 |
| 11-Jul-2022 | 131.00 | 162.00 | 131.00 | 159.00 | 97,828,400 | 0 |
| 08-Jul-2022 | 129.00 | 131.00 | 129.00 | 131.00 | 2,824,500 | 0 |
| 07-Jul-2022 | 132.00 | 132.00 | 125.00 | 129.00 | 5,956,400 | 0 |
| 06-Jul-2022 | 126.00 | 133.00 | 126.00 | 131.00 | 9,651,200 | 0 |
| 05-Jul-2022 | 126.00 | 130.00 | 125.00 | 126.00 | 8,552,500 | 0 |
| 04-Jul-2022 | 130.00 | 137.00 | 126.00 | 128.00 | 10,335,800 | 0 |
| 01-Jul-2022 | 133.00 | 144.00 | 133.00 | 135.00 | 22,665,200 | 0 |
| 30-Jun-2022 | 146.00 | 148.00 | 140.00 | 142.00 | 11,977,000 | 0 |
| 29-Jun-2022 | 148.00 | 149.00 | 145.00 | 145.00 | 8,167,900 | 0 |
| 28-Jun-2022 | 149.00 | 151.00 | 146.00 | 148.00 | 6,785,400 | 0 |
| 27-Jun-2022 | 150.00 | 153.00 | 149.00 | 149.00 | 8,398,500 | 0 |
| 24-Jun-2022 | 153.00 | 153.00 | 149.00 | 150.00 | 4,812,100 | 0 |
| 23-Jun-2022 | 155.00 | 156.00 | 150.00 | 153.00 | 4,376,600 | 0 |
| 22-Jun-2022 | 155.00 | 157.00 | 152.00 | 153.00 | 9,063,700 | 0 |
| 21-Jun-2022 | 150.00 | 156.00 | 149.00 | 151.00 | 10,041,000 | 0 |
| 20-Jun-2022 | 144.00 | 155.00 | 144.00 | 149.00 | 10,456,200 | 0 |
| 17-Jun-2022 | 154.00 | 155.00 | 152.00 | 153.00 | 4,711,200 | 0 |
| 16-Jun-2022 | 153.00 | 158.00 | 153.00 | 154.00 | 6,237,000 | 0 |
| 15-Jun-2022 | 155.00 | 156.00 | 151.00 | 153.00 | 9,153,700 | 0 |
| 14-Jun-2022 | 155.00 | 158.00 | 151.00 | 155.00 | 10,717,400 | 0 |
| 13-Jun-2022 | 162.00 | 167.00 | 153.00 | 155.00 | 17,798,700 | 0 |
| 10-Jun-2022 | 161.00 | 163.00 | 160.00 | 161.00 | 5,088,700 | 0 |
| 09-Jun-2022 | 164.00 | 168.00 | 161.00 | 161.00 | 11,569,200 | 0 |
| 08-Jun-2022 | 165.00 | 166.00 | 161.00 | 164.00 | 3,264,400 | 0 |
| 07-Jun-2022 | 158.00 | 166.00 | 158.00 | 165.00 | 14,399,200 | 0 |
| 06-Jun-2022 | 166.00 | 167.00 | 157.00 | 158.00 | 17,452,400 | 0 |
| 03-Jun-2022 | 170.00 | 172.00 | 164.00 | 166.00 | 13,196,200 | 0 |
| 02-Jun-2022 | 173.00 | 175.00 | 170.00 | 170.00 | 5,341,100 | 0 |
| 31-May-2022 | 174.00 | 174.00 | 170.00 | 173.00 | 5,796,400 | 0 |
| 30-May-2022 | 170.00 | 175.00 | 170.00 | 174.00 | 10,463,800 | 0 |
| 27-May-2022 | 164.00 | 172.00 | 162.00 | 170.00 | 10,912,900 | 0 |
| 25-May-2022 | 167.00 | 169.00 | 163.00 | 164.00 | 7,800,200 | 0 |
| 24-May-2022 | 159.00 | 168.00 | 159.00 | 167.00 | 19,822,000 | 0 |
| 23-May-2022 | 158.00 | 162.00 | 158.00 | 159.00 | 6,098,900 | 0 |
| 20-May-2022 | 158.00 | 161.00 | 156.00 | 159.00 | 8,555,100 | 0 |
| 19-May-2022 | 163.00 | 163.00 | 156.00 | 158.00 | 9,758,100 | 0 |
| 18-May-2022 | 159.00 | 166.00 | 158.00 | 160.00 | 14,526,200 | 0 |
| 17-May-2022 | 159.00 | 162.00 | 155.00 | 158.00 | 8,327,400 | 0 |
| 13-May-2022 | 162.00 | 164.00 | 152.00 | 159.00 | 21,850,800 | 0 |
| 12-May-2022 | 175.00 | 177.00 | 163.00 | 163.00 | 17,549,100 | 0 |
| 11-May-2022 | 159.00 | 191.00 | 158.00 | 175.00 | 49,033,900 | 0 |
| 10-May-2022 | 165.00 | 165.00 | 154.00 | 158.00 | 15,026,500 | 0 |
| 09-May-2022 | 173.00 | 178.00 | 164.00 | 165.00 | 11,080,500 | 0 |
| 28-Apr-2022 | 168.00 | 174.00 | 167.00 | 173.00 | 9,182,900 | 0 |
| 27-Apr-2022 | 162.00 | 171.00 | 161.00 | 167.00 | 12,067,700 | 0 |
| 26-Apr-2022 | 164.00 | 164.00 | 158.00 | 161.00 | 16,366,200 | 0 |
| 25-Apr-2022 | 175.00 | 175.00 | 163.00 | 164.00 | 27,207,100 | 0 |
| 22-Apr-2022 | 179.00 | 180.00 | 174.00 | 175.00 | 9,059,100 | 0 |
| 21-Apr-2022 | 185.00 | 188.00 | 177.00 | 179.00 | 14,077,200 | 0 |
| 20-Apr-2022 | 179.00 | 186.00 | 177.00 | 184.00 | 19,184,400 | 0 |
| 19-Apr-2022 | 178.00 | 183.00 | 176.00 | 178.00 | 10,073,900 | 0 |
| 18-Apr-2022 | 186.00 | 186.00 | 174.00 | 178.00 | 23,687,300 | 0 |
| 14-Apr-2022 | 188.00 | 190.00 | 185.00 | 185.00 | 8,741,500 | 0 |
| 13-Apr-2022 | 192.00 | 193.00 | 186.00 | 187.00 | 24,716,400 | 0 |
| 12-Apr-2022 | 196.00 | 196.00 | 191.00 | 192.00 | 11,550,400 | 0 |
| 11-Apr-2022 | 198.00 | 199.00 | 191.00 | 193.00 | 22,107,900 | 0 |
| 08-Apr-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 9,874,500 | 0 |
| 07-Apr-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 7,386,200 | 0 |
| 06-Apr-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 14,386,900 | 0 |
| 05-Apr-2022 | 198.00 | 204.00 | 198.00 | 200.00 | 4,904,400 | 0 |
| 04-Apr-2022 | 200.00 | 204.00 | 200.00 | 200.00 | 7,552,400 | 0 |
| 01-Apr-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 6,984,400 | 0 |
| 31-Mar-2022 | 200.00 | 206.00 | 199.00 | 202.00 | 22,694,000 | 0 |
| 30-Mar-2022 | 202.00 | 204.00 | 199.00 | 199.00 | 15,438,100 | 0 |
| 29-Mar-2022 | 202.00 | 208.00 | 200.00 | 200.00 | 20,922,500 | 0 |
| 28-Mar-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 5,941,000 | 0 |
| 25-Mar-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 11,562,300 | 0 |
| 24-Mar-2022 | 206.00 | 214.00 | 204.00 | 206.00 | 9,904,300 | 0 |
| 23-Mar-2022 | 204.00 | 214.00 | 200.00 | 206.00 | 27,276,600 | 0 |
| 22-Mar-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 5,092,000 | 0 |
| 21-Mar-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 9,479,200 | 0 |
| 18-Mar-2022 | 202.00 | 204.00 | 200.00 | 200.00 | 6,836,100 | 0 |
| 17-Mar-2022 | 202.00 | 204.00 | 202.00 | 202.00 | 6,537,300 | 0 |
| 16-Mar-2022 | 200.00 | 206.00 | 200.00 | 202.00 | 7,831,300 | 0 |
| 15-Mar-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 10,863,100 | 0 |
| 14-Mar-2022 | 208.00 | 214.00 | 204.00 | 204.00 | 10,829,400 | 0 |
| 11-Mar-2022 | 206.00 | 212.00 | 204.00 | 208.00 | 6,588,300 | 0 |
| 10-Mar-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 10,002,300 | 0 |