| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 1,895,000 | 0 |
| 09-Aug-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 1,338,600 | 0 |
| 08-Aug-2022 | 129.00 | 131.00 | 127.00 | 129.00 | 1,880,800 | 0 |
| 05-Aug-2022 | 128.00 | 130.00 | 127.00 | 129.00 | 1,897,100 | 0 |
| 04-Aug-2022 | 127.00 | 130.00 | 127.00 | 128.00 | 2,557,400 | 0 |
| 03-Aug-2022 | 127.00 | 130.00 | 127.00 | 127.00 | 4,168,600 | 0 |
| 02-Aug-2022 | 130.00 | 130.00 | 125.00 | 125.00 | 4,251,100 | 0 |
| 01-Aug-2022 | 131.00 | 133.00 | 129.00 | 130.00 | 3,387,600 | 0 |
| 29-Jul-2022 | 130.00 | 132.00 | 129.00 | 131.00 | 4,198,000 | 0 |
| 28-Jul-2022 | 130.00 | 132.00 | 127.00 | 129.00 | 5,754,900 | 0 |
| 27-Jul-2022 | 128.00 | 131.00 | 127.00 | 127.00 | 7,121,700 | 0 |
| 26-Jul-2022 | 128.00 | 130.00 | 125.00 | 128.00 | 5,445,900 | 0 |
| 25-Jul-2022 | 129.00 | 139.00 | 129.00 | 129.00 | 15,071,200 | 0 |
| 22-Jul-2022 | 144.00 | 153.00 | 135.00 | 138.00 | 73,462,900 | 0 |
| 21-Jul-2022 | 127.00 | 146.00 | 126.00 | 143.00 | 56,977,800 | 0 |
| 20-Jul-2022 | 126.00 | 127.00 | 125.00 | 126.00 | 1,469,700 | 0 |
| 19-Jul-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 979,200 | 0 |
| 18-Jul-2022 | 126.00 | 126.00 | 124.00 | 125.00 | 1,252,400 | 0 |
| 15-Jul-2022 | 128.00 | 128.00 | 123.00 | 126.00 | 5,290,300 | 0 |
| 14-Jul-2022 | 130.00 | 130.00 | 127.00 | 127.00 | 2,772,100 | 0 |
| 13-Jul-2022 | 129.00 | 130.00 | 128.00 | 129.00 | 696,300 | 0 |
| 12-Jul-2022 | 130.00 | 131.00 | 128.00 | 130.00 | 735,500 | 0 |
| 11-Jul-2022 | 130.00 | 132.00 | 128.00 | 129.00 | 1,516,900 | 0 |
| 08-Jul-2022 | 128.00 | 133.00 | 127.00 | 130.00 | 1,133,400 | 0 |
| 07-Jul-2022 | 130.00 | 133.00 | 126.00 | 128.00 | 1,361,900 | 0 |
| 06-Jul-2022 | 130.00 | 132.00 | 128.00 | 131.00 | 1,000,400 | 0 |
| 05-Jul-2022 | 129.00 | 132.00 | 129.00 | 130.00 | 981,400 | 0 |
| 04-Jul-2022 | 132.00 | 133.00 | 125.00 | 129.00 | 7,953,800 | 0 |
| 01-Jul-2022 | 135.00 | 154.00 | 132.00 | 133.00 | 16,364,700 | 0 |
| 30-Jun-2022 | 137.00 | 137.00 | 132.00 | 135.00 | 5,250,100 | 0 |
| 29-Jun-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 2,493,600 | 0 |
| 28-Jun-2022 | 139.00 | 139.00 | 136.00 | 137.00 | 3,297,400 | 0 |
| 27-Jun-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 2,678,000 | 0 |
| 24-Jun-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 2,253,600 | 0 |
| 23-Jun-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 2,156,100 | 0 |
| 22-Jun-2022 | 139.00 | 139.00 | 138.00 | 139.00 | 2,047,200 | 0 |
| 21-Jun-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 2,459,100 | 0 |
| 20-Jun-2022 | 142.00 | 143.00 | 135.00 | 139.00 | 7,952,400 | 0 |
| 17-Jun-2022 | 142.00 | 144.00 | 141.00 | 142.00 | 2,103,700 | 0 |
| 16-Jun-2022 | 143.00 | 144.00 | 141.00 | 142.00 | 2,431,300 | 0 |
| 15-Jun-2022 | 143.00 | 144.00 | 141.00 | 143.00 | 2,574,100 | 0 |
| 14-Jun-2022 | 144.00 | 144.00 | 142.00 | 143.00 | 2,370,900 | 0 |
| 13-Jun-2022 | 145.00 | 145.00 | 142.00 | 144.00 | 3,497,700 | 0 |
| 10-Jun-2022 | 147.00 | 148.00 | 144.00 | 145.00 | 2,771,000 | 0 |
| 09-Jun-2022 | 149.00 | 153.00 | 146.00 | 146.00 | 2,317,500 | 0 |
| 08-Jun-2022 | 144.00 | 149.00 | 143.00 | 148.00 | 4,133,400 | 0 |
| 07-Jun-2022 | 147.00 | 148.00 | 143.00 | 144.00 | 5,901,000 | 0 |
| 06-Jun-2022 | 150.00 | 150.00 | 147.00 | 147.00 | 2,975,500 | 0 |
| 03-Jun-2022 | 149.00 | 151.00 | 146.00 | 150.00 | 6,371,800 | 0 |
| 02-Jun-2022 | 151.00 | 151.00 | 146.00 | 149.00 | 3,777,800 | 0 |
| 31-May-2022 | 148.00 | 154.00 | 148.00 | 150.00 | 8,970,600 | 0 |
| 30-May-2022 | 145.00 | 148.00 | 145.00 | 147.00 | 2,515,200 | 0 |
| 27-May-2022 | 145.00 | 146.00 | 143.00 | 145.00 | 3,339,700 | 0 |
| 25-May-2022 | 145.00 | 146.00 | 142.00 | 145.00 | 2,343,900 | 0 |
| 24-May-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 1,239,700 | 0 |
| 23-May-2022 | 149.00 | 149.00 | 145.00 | 147.00 | 1,218,300 | 0 |
| 20-May-2022 | 146.00 | 149.00 | 143.00 | 149.00 | 2,621,400 | 0 |
| 19-May-2022 | 145.00 | 146.00 | 143.00 | 146.00 | 2,206,400 | 0 |
| 18-May-2022 | 144.00 | 147.00 | 144.00 | 145.00 | 1,740,500 | 0 |
| 17-May-2022 | 148.00 | 148.00 | 142.00 | 144.00 | 2,557,000 | 0 |
| 13-May-2022 | 145.00 | 147.00 | 143.00 | 146.00 | 3,447,200 | 0 |
| 12-May-2022 | 149.00 | 151.00 | 144.00 | 144.00 | 5,779,900 | 0 |
| 11-May-2022 | 149.00 | 153.00 | 145.00 | 149.00 | 2,575,700 | 0 |
| 10-May-2022 | 152.00 | 152.00 | 144.00 | 146.00 | 6,926,500 | 0 |
| 09-May-2022 | 153.00 | 154.00 | 150.00 | 152.00 | 5,137,000 | 0 |
| 28-Apr-2022 | 153.00 | 156.00 | 153.00 | 153.00 | 2,505,400 | 0 |
| 27-Apr-2022 | 154.00 | 155.00 | 153.00 | 153.00 | 1,465,800 | 0 |
| 26-Apr-2022 | 155.00 | 157.00 | 153.00 | 154.00 | 7,182,500 | 0 |
| 25-Apr-2022 | 152.00 | 155.00 | 152.00 | 155.00 | 2,612,800 | 0 |
| 22-Apr-2022 | 153.00 | 155.00 | 152.00 | 152.00 | 1,426,000 | 0 |
| 21-Apr-2022 | 155.00 | 156.00 | 153.00 | 153.00 | 2,007,100 | 0 |
| 20-Apr-2022 | 154.00 | 156.00 | 152.00 | 155.00 | 1,815,800 | 0 |
| 19-Apr-2022 | 154.00 | 156.00 | 152.00 | 152.00 | 2,512,900 | 0 |
| 18-Apr-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 2,672,500 | 0 |
| 14-Apr-2022 | 155.00 | 157.00 | 155.00 | 155.00 | 971,100 | 0 |
| 13-Apr-2022 | 155.00 | 156.00 | 154.00 | 155.00 | 2,389,400 | 0 |
| 12-Apr-2022 | 157.00 | 157.00 | 153.00 | 155.00 | 3,400,300 | 0 |
| 11-Apr-2022 | 158.00 | 159.00 | 155.00 | 157.00 | 4,307,800 | 0 |
| 08-Apr-2022 | 159.00 | 161.00 | 155.00 | 157.00 | 5,605,400 | 0 |
| 07-Apr-2022 | 160.00 | 162.00 | 159.00 | 159.00 | 3,060,600 | 0 |
| 06-Apr-2022 | 163.00 | 164.00 | 160.00 | 160.00 | 4,122,100 | 0 |
| 05-Apr-2022 | 163.00 | 165.00 | 162.00 | 162.00 | 3,292,900 | 0 |
| 04-Apr-2022 | 161.00 | 164.00 | 161.00 | 163.00 | 5,817,400 | 0 |
| 01-Apr-2022 | 161.00 | 163.00 | 159.00 | 161.00 | 3,447,700 | 0 |
| 31-Mar-2022 | 160.00 | 164.00 | 160.00 | 161.00 | 10,239,200 | 0 |
| 30-Mar-2022 | 158.00 | 163.00 | 158.00 | 160.00 | 15,042,900 | 0 |
| 29-Mar-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 2,245,500 | 0 |
| 28-Mar-2022 | 156.00 | 160.00 | 156.00 | 158.00 | 5,136,400 | 0 |
| 25-Mar-2022 | 160.00 | 160.00 | 155.00 | 156.00 | 3,146,200 | 0 |
| 24-Mar-2022 | 159.00 | 160.00 | 156.00 | 157.00 | 1,621,400 | 0 |
| 23-Mar-2022 | 155.00 | 159.00 | 155.00 | 159.00 | 3,189,400 | 0 |
| 22-Mar-2022 | 157.00 | 157.00 | 154.00 | 155.00 | 1,061,700 | 0 |
| 21-Mar-2022 | 155.00 | 157.00 | 154.00 | 155.00 | 1,428,800 | 0 |
| 18-Mar-2022 | 157.00 | 158.00 | 154.00 | 155.00 | 2,585,300 | 0 |
| 17-Mar-2022 | 158.00 | 160.00 | 156.00 | 157.00 | 2,068,000 | 0 |
| 16-Mar-2022 | 158.00 | 160.00 | 155.00 | 158.00 | 5,115,000 | 0 |
| 15-Mar-2022 | 161.00 | 162.00 | 155.00 | 157.00 | 5,084,100 | 0 |
| 14-Mar-2022 | 159.00 | 162.00 | 157.00 | 160.00 | 6,157,100 | 0 |
| 11-Mar-2022 | 159.00 | 160.00 | 157.00 | 159.00 | 4,021,500 | 0 |
| 10-Mar-2022 | 155.00 | 158.00 | 155.00 | 158.00 | 2,931,000 | 0 |