| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 156.00 | 157.00 | 153.00 | 154.00 | 5,539,500 | 0 |
| 09-Aug-2022 | 157.00 | 158.00 | 154.00 | 157.00 | 6,520,600 | 0 |
| 08-Aug-2022 | 154.00 | 160.00 | 154.00 | 156.00 | 9,001,300 | 0 |
| 05-Aug-2022 | 151.00 | 155.00 | 150.00 | 154.00 | 7,410,000 | 0 |
| 04-Aug-2022 | 150.00 | 151.00 | 148.00 | 150.00 | 6,909,900 | 0 |
| 03-Aug-2022 | 151.00 | 153.00 | 148.00 | 149.00 | 6,887,100 | 0 |
| 02-Aug-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 6,876,700 | 0 |
| 01-Aug-2022 | 147.00 | 153.00 | 142.00 | 149.00 | 7,020,400 | 0 |
| 29-Jul-2022 | 145.00 | 149.00 | 145.00 | 147.00 | 7,302,400 | 0 |
| 28-Jul-2022 | 148.00 | 148.00 | 145.00 | 145.00 | 7,269,600 | 0 |
| 27-Jul-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 7,004,200 | 0 |
| 26-Jul-2022 | 149.00 | 150.00 | 145.00 | 146.00 | 5,678,900 | 0 |
| 25-Jul-2022 | 146.00 | 150.00 | 145.00 | 149.00 | 8,182,900 | 0 |
| 22-Jul-2022 | 152.00 | 152.00 | 146.00 | 146.00 | 6,010,400 | 0 |
| 21-Jul-2022 | 145.00 | 150.00 | 143.00 | 150.00 | 7,542,400 | 0 |
| 20-Jul-2022 | 144.00 | 146.00 | 143.00 | 145.00 | 7,030,300 | 0 |
| 19-Jul-2022 | 140.00 | 143.00 | 140.00 | 143.00 | 7,351,200 | 0 |
| 18-Jul-2022 | 142.00 | 143.00 | 140.00 | 140.00 | 7,227,400 | 0 |
| 15-Jul-2022 | 142.00 | 143.00 | 140.00 | 142.00 | 7,340,800 | 0 |
| 14-Jul-2022 | 143.00 | 144.00 | 141.00 | 142.00 | 7,439,000 | 0 |
| 13-Jul-2022 | 146.00 | 146.00 | 142.00 | 143.00 | 6,434,500 | 0 |
| 12-Jul-2022 | 145.00 | 147.00 | 142.00 | 145.00 | 7,069,000 | 0 |
| 11-Jul-2022 | 143.00 | 145.00 | 142.00 | 145.00 | 7,175,200 | 0 |
| 08-Jul-2022 | 145.00 | 146.00 | 143.00 | 143.00 | 7,610,900 | 0 |
| 07-Jul-2022 | 144.00 | 146.00 | 143.00 | 144.00 | 7,074,200 | 0 |
| 06-Jul-2022 | 147.00 | 147.00 | 141.00 | 144.00 | 6,178,500 | 0 |
| 05-Jul-2022 | 145.00 | 149.00 | 145.00 | 147.00 | 7,173,200 | 0 |
| 04-Jul-2022 | 151.00 | 153.00 | 143.00 | 145.00 | 6,454,600 | 0 |
| 01-Jul-2022 | 151.00 | 154.00 | 149.00 | 151.00 | 7,099,300 | 0 |
| 30-Jun-2022 | 157.00 | 157.00 | 152.00 | 152.00 | 7,600,400 | 0 |
| 29-Jun-2022 | 160.00 | 160.00 | 155.00 | 156.00 | 6,973,200 | 0 |
| 28-Jun-2022 | 156.00 | 159.00 | 155.00 | 158.00 | 6,686,700 | 0 |
| 27-Jun-2022 | 160.00 | 163.00 | 155.00 | 156.00 | 6,786,900 | 0 |
| 24-Jun-2022 | 158.00 | 161.00 | 157.00 | 158.00 | 6,658,700 | 0 |
| 23-Jun-2022 | 155.00 | 160.00 | 153.00 | 157.00 | 7,657,100 | 0 |
| 22-Jun-2022 | 153.00 | 156.00 | 153.00 | 154.00 | 6,565,600 | 0 |
| 21-Jun-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 3,710,800 | 0 |
| 20-Jun-2022 | 154.00 | 155.00 | 152.00 | 155.00 | 6,591,200 | 0 |
| 17-Jun-2022 | 157.00 | 157.00 | 152.00 | 154.00 | 5,485,200 | 0 |
| 16-Jun-2022 | 154.00 | 157.00 | 153.00 | 157.00 | 6,797,600 | 0 |
| 15-Jun-2022 | 156.00 | 156.00 | 152.00 | 153.00 | 5,645,500 | 0 |
| 14-Jun-2022 | 148.00 | 156.00 | 148.00 | 156.00 | 5,712,700 | 0 |
| 13-Jun-2022 | 155.00 | 157.00 | 151.00 | 152.00 | 5,465,000 | 0 |
| 10-Jun-2022 | 163.00 | 163.00 | 157.00 | 158.00 | 5,667,600 | 0 |
| 09-Jun-2022 | 167.00 | 167.00 | 162.00 | 163.00 | 6,920,600 | 0 |
| 08-Jun-2022 | 161.00 | 175.00 | 160.00 | 166.00 | 24,640,400 | 0 |
| 07-Jun-2022 | 162.00 | 164.00 | 160.00 | 161.00 | 6,355,900 | 0 |
| 06-Jun-2022 | 164.00 | 164.00 | 160.00 | 162.00 | 6,706,900 | 0 |
| 03-Jun-2022 | 164.00 | 167.00 | 163.00 | 163.00 | 6,625,600 | 0 |
| 02-Jun-2022 | 164.00 | 166.00 | 161.00 | 164.00 | 6,294,500 | 0 |
| 31-May-2022 | 165.00 | 167.00 | 162.00 | 164.00 | 6,958,100 | 0 |
| 30-May-2022 | 160.00 | 165.00 | 160.00 | 164.00 | 6,273,100 | 0 |
| 27-May-2022 | 159.00 | 162.00 | 159.00 | 160.00 | 6,526,000 | 0 |
| 25-May-2022 | 158.00 | 162.00 | 158.00 | 159.00 | 6,496,500 | 0 |
| 24-May-2022 | 158.00 | 162.00 | 157.00 | 158.00 | 7,326,400 | 0 |
| 23-May-2022 | 154.00 | 159.00 | 152.00 | 158.00 | 6,930,100 | 0 |
| 20-May-2022 | 153.00 | 155.00 | 150.00 | 154.00 | 6,843,900 | 0 |
| 19-May-2022 | 154.00 | 154.00 | 148.00 | 152.00 | 6,813,700 | 0 |
| 18-May-2022 | 153.00 | 156.00 | 153.00 | 154.00 | 6,958,100 | 0 |
| 17-May-2022 | 156.00 | 156.00 | 153.00 | 153.00 | 6,578,900 | 0 |
| 13-May-2022 | 153.00 | 156.00 | 151.00 | 156.00 | 2,223,400 | 0 |
| 12-May-2022 | 156.00 | 158.00 | 150.00 | 152.00 | 8,725,500 | 0 |
| 11-May-2022 | 156.00 | 158.00 | 153.00 | 155.00 | 3,536,400 | 0 |
| 10-May-2022 | 158.00 | 158.00 | 151.00 | 156.00 | 3,382,300 | 0 |
| 09-May-2022 | 161.00 | 163.00 | 157.00 | 157.00 | 2,933,500 | 0 |
| 28-Apr-2022 | 161.00 | 164.00 | 160.00 | 162.00 | 3,318,400 | 0 |
| 27-Apr-2022 | 160.00 | 163.00 | 159.00 | 161.00 | 3,601,800 | 0 |
| 26-Apr-2022 | 162.00 | 162.00 | 158.00 | 160.00 | 7,172,800 | 0 |
| 25-Apr-2022 | 168.00 | 168.00 | 161.00 | 162.00 | 7,126,800 | 0 |
| 22-Apr-2022 | 172.00 | 173.00 | 168.00 | 168.00 | 7,525,300 | 0 |
| 21-Apr-2022 | 171.00 | 177.00 | 171.00 | 172.00 | 6,554,800 | 0 |
| 20-Apr-2022 | 172.00 | 174.00 | 170.00 | 170.00 | 6,228,100 | 0 |
| 19-Apr-2022 | 174.00 | 177.00 | 172.00 | 172.00 | 6,143,400 | 0 |
| 18-Apr-2022 | 173.00 | 177.00 | 173.00 | 174.00 | 6,231,600 | 0 |
| 14-Apr-2022 | 173.00 | 176.00 | 172.00 | 173.00 | 6,273,800 | 0 |
| 13-Apr-2022 | 172.00 | 176.00 | 171.00 | 173.00 | 6,648,800 | 0 |
| 12-Apr-2022 | 172.00 | 176.00 | 170.00 | 172.00 | 6,739,700 | 0 |
| 11-Apr-2022 | 175.00 | 176.00 | 171.00 | 171.00 | 6,081,800 | 0 |
| 08-Apr-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 6,865,800 | 0 |
| 07-Apr-2022 | 175.00 | 179.00 | 175.00 | 176.00 | 5,822,300 | 0 |
| 06-Apr-2022 | 175.00 | 180.00 | 174.00 | 175.00 | 6,326,400 | 0 |
| 05-Apr-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 6,936,300 | 0 |
| 04-Apr-2022 | 178.00 | 178.00 | 173.00 | 176.00 | 4,692,800 | 0 |
| 01-Apr-2022 | 172.00 | 181.00 | 170.00 | 178.00 | 13,402,200 | 0 |
| 31-Mar-2022 | 173.00 | 174.00 | 171.00 | 171.00 | 6,560,000 | 0 |
| 30-Mar-2022 | 176.00 | 181.00 | 173.00 | 173.00 | 6,738,100 | 0 |
| 29-Mar-2022 | 178.00 | 184.00 | 176.00 | 176.00 | 12,479,500 | 0 |
| 28-Mar-2022 | 172.00 | 178.00 | 170.00 | 178.00 | 10,977,000 | 0 |
| 25-Mar-2022 | 176.00 | 177.00 | 171.00 | 172.00 | 8,197,900 | 0 |
| 24-Mar-2022 | 168.00 | 182.00 | 167.00 | 175.00 | 30,660,100 | 0 |
| 23-Mar-2022 | 170.00 | 171.00 | 166.00 | 167.00 | 6,151,000 | 0 |
| 22-Mar-2022 | 166.00 | 170.00 | 166.00 | 168.00 | 6,196,400 | 0 |
| 21-Mar-2022 | 173.00 | 175.00 | 167.00 | 168.00 | 12,216,500 | 0 |
| 18-Mar-2022 | 176.00 | 180.00 | 171.00 | 173.00 | 10,283,500 | 0 |
| 17-Mar-2022 | 175.00 | 178.00 | 174.00 | 175.00 | 5,787,000 | 0 |
| 16-Mar-2022 | 174.00 | 181.00 | 172.00 | 173.00 | 10,927,100 | 0 |
| 15-Mar-2022 | 184.00 | 189.00 | 171.00 | 173.00 | 24,480,000 | 0 |
| 14-Mar-2022 | 178.00 | 204.00 | 178.00 | 183.00 | 124,558,600 | 0 |
| 11-Mar-2022 | 165.00 | 178.00 | 163.00 | 177.00 | 24,734,100 | 0 |
| 10-Mar-2022 | 163.00 | 175.00 | 163.00 | 163.00 | 8,538,000 | 0 |