| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 119.00 | 121.00 | 117.00 | 118.00 | 3,118,400 | 0 |
| 09-Aug-2022 | 120.00 | 123.00 | 119.00 | 119.00 | 2,735,500 | 0 |
| 08-Aug-2022 | 120.00 | 124.00 | 117.00 | 119.00 | 6,811,000 | 0 |
| 05-Aug-2022 | 122.00 | 122.00 | 119.00 | 119.00 | 4,643,900 | 0 |
| 04-Aug-2022 | 123.00 | 125.00 | 121.00 | 122.00 | 4,334,700 | 0 |
| 03-Aug-2022 | 124.00 | 126.00 | 121.00 | 123.00 | 2,981,200 | 0 |
| 02-Aug-2022 | 124.00 | 126.00 | 116.00 | 124.00 | 8,641,400 | 0 |
| 01-Aug-2022 | 124.00 | 127.00 | 122.00 | 123.00 | 7,575,700 | 0 |
| 29-Jul-2022 | 126.00 | 131.00 | 123.00 | 123.00 | 18,590,700 | 0 |
| 28-Jul-2022 | 122.00 | 127.00 | 121.00 | 125.00 | 21,123,000 | 0 |
| 27-Jul-2022 | 140.00 | 140.00 | 120.00 | 121.00 | 53,623,900 | 0 |
| 26-Jul-2022 | 128.00 | 151.00 | 128.00 | 129.00 | 90,599,600 | 0 |
| 25-Jul-2022 | 145.00 | 145.00 | 137.00 | 137.00 | 20,467,900 | 0 |
| 22-Jul-2022 | 155.00 | 155.00 | 147.00 | 147.00 | 12,965,300 | 0 |
| 21-Jul-2022 | 158.00 | 171.00 | 158.00 | 158.00 | 27,889,700 | 0 |
| 20-Jul-2022 | 173.00 | 191.00 | 169.00 | 169.00 | 48,902,000 | 0 |
| 19-Jul-2022 | 194.00 | 210.00 | 181.00 | 181.00 | 21,866,600 | 0 |
| 18-Jul-2022 | 200.00 | 210.00 | 194.00 | 194.00 | 26,239,700 | 0 |
| 15-Jul-2022 | 224.00 | 234.00 | 208.00 | 208.00 | 14,369,300 | 0 |
| 14-Jul-2022 | 218.00 | 240.00 | 204.00 | 222.00 | 17,910,300 | 0 |
| 13-Jul-2022 | 226.00 | 252.00 | 218.00 | 218.00 | 15,523,000 | 0 |
| 12-Jul-2022 | 250.00 | 258.00 | 234.00 | 234.00 | 9,847,800 | 0 |
| 11-Jul-2022 | 252.00 | 282.00 | 234.00 | 250.00 | 36,708,700 | 0 |
| 08-Jul-2022 | 246.00 | 284.00 | 226.00 | 250.00 | 51,650,300 | 0 |
| 07-Jul-2022 | 190.00 | 242.00 | 190.00 | 242.00 | 65,540,200 | 0 |
| 06-Jul-2022 | 126.00 | 180.00 | 126.00 | 180.00 | 51,723,000 | 0 |
| 05-Jul-2022 | 130.00 | 172.00 | 129.00 | 134.00 | 35,643,300 | 0 |
| 04-Jul-2022 | 138.00 | 148.00 | 138.00 | 138.00 | 4,078,800 | 0 |
| 01-Jul-2022 | 159.00 | 160.00 | 148.00 | 148.00 | 25,193,200 | 0 |
| 30-Jun-2022 | 160.00 | 175.00 | 159.00 | 159.00 | 3,465,600 | 0 |
| 29-Jun-2022 | 190.00 | 194.00 | 170.00 | 170.00 | 6,192,100 | 0 |
| 28-Jun-2022 | 188.00 | 200.00 | 179.00 | 182.00 | 4,433,800 | 0 |
| 27-Jun-2022 | 196.00 | 206.00 | 192.00 | 192.00 | 2,808,000 | 0 |
| 24-Jun-2022 | 208.00 | 224.00 | 206.00 | 206.00 | 7,237,100 | 0 |
| 23-Jun-2022 | 222.00 | 246.00 | 220.00 | 220.00 | 24,420,700 | 0 |
| 22-Jun-2022 | 236.00 | 302.00 | 236.00 | 236.00 | 19,113,600 | 0 |
| 21-Jun-2022 | 252.00 | 252.00 | 252.00 | 252.00 | 1,413,000 | 0 |
| 20-Jun-2022 | 290.00 | 290.00 | 270.00 | 270.00 | 421,400 | 0 |
| 17-Jun-2022 | 290.00 | 294.00 | 290.00 | 290.00 | 1,752,100 | 0 |
| 16-Jun-2022 | 332.00 | 332.00 | 310.00 | 310.00 | 530,200 | 0 |
| 15-Jun-2022 | 358.00 | 364.00 | 332.00 | 332.00 | 7,790,500 | 0 |
| 14-Jun-2022 | 354.00 | 370.00 | 354.00 | 356.00 | 16,928,400 | 0 |
| 13-Jun-2022 | 404.00 | 404.00 | 380.00 | 380.00 | 225,900 | 0 |
| 10-Jun-2022 | 408.00 | 408.00 | 408.00 | 408.00 | 139,500 | 0 |
| 09-Jun-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 359,500 | 0 |
| 08-Jun-2022 | 505.00 | 550.00 | 470.00 | 470.00 | 6,148,300 | 0 |
| 07-Jun-2022 | 505.00 | 595.00 | 505.00 | 505.00 | 13,215,700 | 0 |
| 06-Jun-2022 | 590.00 | 600.00 | 540.00 | 540.00 | 21,718,900 | 0 |
| 03-Jun-2022 | 468.00 | 580.00 | 466.00 | 580.00 | 152,122,000 | 0 |
| 02-Jun-2022 | 376.00 | 466.00 | 348.00 | 466.00 | 92,794,000 | 0 |
| 31-May-2022 | 382.00 | 390.00 | 352.00 | 374.00 | 546,900 | 0 |
| 30-May-2022 | 336.00 | 408.00 | 336.00 | 378.00 | 1,606,900 | 0 |
| 27-May-2022 | 316.00 | 334.00 | 298.00 | 332.00 | 867,700 | 0 |
| 25-May-2022 | 320.00 | 324.00 | 300.00 | 316.00 | 328,800 | 0 |
| 24-May-2022 | 332.00 | 332.00 | 310.00 | 320.00 | 225,800 | 0 |
| 23-May-2022 | 332.00 | 334.00 | 306.00 | 330.00 | 2,972,000 | 0 |
| 20-May-2022 | 352.00 | 382.00 | 328.00 | 328.00 | 1,170,900 | 0 |
| 19-May-2022 | 368.00 | 374.00 | 342.00 | 352.00 | 501,900 | 0 |
| 18-May-2022 | 380.00 | 404.00 | 354.00 | 366.00 | 1,102,100 | 0 |
| 17-May-2022 | 394.00 | 394.00 | 368.00 | 380.00 | 52,900 | 0 |
| 13-May-2022 | 422.00 | 422.00 | 394.00 | 394.00 | 168,900 | 0 |
| 12-May-2022 | 440.00 | 440.00 | 422.00 | 422.00 | 292,000 | 0 |
| 11-May-2022 | 482.00 | 482.00 | 452.00 | 452.00 | 55,900 | 0 |
| 10-May-2022 | 520.00 | 520.00 | 484.00 | 484.00 | 87,000 | 0 |
| 09-May-2022 | 555.00 | 575.00 | 520.00 | 520.00 | 2,144,400 | 0 |
| 28-Apr-2022 | 560.00 | 590.00 | 535.00 | 555.00 | 5,875,200 | 0 |
| 27-Apr-2022 | 610.00 | 620.00 | 570.00 | 570.00 | 4,544,500 | 0 |
| 26-Apr-2022 | 560.00 | 695.00 | 535.00 | 610.00 | 6,278,200 | 0 |
| 25-Apr-2022 | 605.00 | 605.00 | 565.00 | 570.00 | 85,100 | 0 |
| 22-Apr-2022 | 620.00 | 620.00 | 545.00 | 580.00 | 236,000 | 0 |
| 21-Apr-2022 | 615.00 | 700.00 | 575.00 | 580.00 | 4,215,400 | 0 |
| 20-Apr-2022 | 640.00 | 640.00 | 615.00 | 615.00 | 139,600 | 0 |
| 19-Apr-2022 | 715.00 | 790.00 | 660.00 | 660.00 | 6,219,100 | 0 |
| 18-Apr-2022 | 570.00 | 710.00 | 535.00 | 705.00 | 3,879,200 | 0 |
| 14-Apr-2022 | 555.00 | 595.00 | 555.00 | 570.00 | 815,300 | 0 |
| 13-Apr-2022 | 635.00 | 635.00 | 595.00 | 595.00 | 22,382,800 | 0 |
| 12-Apr-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 118,900 | 0 |
| 11-Apr-2022 | 680.00 | 680.00 | 680.00 | 680.00 | 569,800 | 0 |
| 08-Apr-2022 | 780.00 | 790.00 | 730.00 | 730.00 | 657,100 | 0 |
| 07-Apr-2022 | 595.00 | 785.00 | 590.00 | 780.00 | 21,365,000 | 0 |
| 06-Apr-2022 | 630.00 | 650.00 | 630.00 | 630.00 | 4,347,600 | 0 |
| 05-Apr-2022 | 725.00 | 875.00 | 675.00 | 675.00 | 15,409,900 | 0 |
| 04-Apr-2022 | 775.00 | 780.00 | 715.00 | 725.00 | 8,282,900 | 0 |
| 01-Apr-2022 | 615.00 | 765.00 | 605.00 | 765.00 | 15,592,400 | 0 |
| 31-Mar-2022 | 600.00 | 655.00 | 590.00 | 615.00 | 7,921,300 | 0 |
| 30-Mar-2022 | 540.00 | 605.00 | 535.00 | 590.00 | 536,100 | 0 |
| 29-Mar-2022 | 580.00 | 610.00 | 540.00 | 570.00 | 1,879,000 | 0 |
| 28-Mar-2022 | 555.00 | 585.00 | 515.00 | 580.00 | 4,043,800 | 0 |
| 25-Mar-2022 | 454.00 | 555.00 | 444.00 | 550.00 | 3,046,300 | 0 |
| 24-Mar-2022 | 454.00 | 545.00 | 450.00 | 452.00 | 19,732,900 | 0 |
| 23-Mar-2022 | 400.00 | 510.00 | 390.00 | 466.00 | 9,842,700 | 0 |
| 22-Mar-2022 | 416.00 | 430.00 | 404.00 | 418.00 | 800 | 0 |
| 21-Mar-2022 | 398.00 | 420.00 | 398.00 | 416.00 | 72,900 | 0 |
| 18-Mar-2022 | 400.00 | 400.00 | 400.00 | 400.00 | 12,700 | 0 |
| 17-Mar-2022 | 418.00 | 432.00 | 400.00 | 400.00 | 10,500 | 0 |
| 16-Mar-2022 | 418.00 | 420.00 | 400.00 | 418.00 | 1,300 | 0 |
| 15-Mar-2022 | 410.00 | 422.00 | 410.00 | 418.00 | 2,300 | 0 |
| 14-Mar-2022 | 400.00 | 434.00 | 394.00 | 422.00 | 37,600 | 0 |
| 11-Mar-2022 | 414.00 | 422.00 | 410.00 | 420.00 | 120,800 | 0 |
| 10-Mar-2022 | 380.00 | 410.00 | 376.00 | 410.00 | 67,000 | 0 |