| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 121.00 | 124.00 | 120.00 | 122.00 | 1,942,400 | 0 |
| 09-Aug-2022 | 122.00 | 124.00 | 120.00 | 121.00 | 1,992,500 | 0 |
| 08-Aug-2022 | 123.00 | 125.00 | 122.00 | 122.00 | 1,602,600 | 0 |
| 05-Aug-2022 | 124.00 | 126.00 | 123.00 | 123.00 | 2,495,700 | 0 |
| 04-Aug-2022 | 124.00 | 128.00 | 123.00 | 124.00 | 9,910,300 | 0 |
| 03-Aug-2022 | 122.00 | 125.00 | 122.00 | 124.00 | 2,457,200 | 0 |
| 02-Aug-2022 | 125.00 | 129.00 | 123.00 | 123.00 | 15,633,800 | 0 |
| 01-Aug-2022 | 121.00 | 126.00 | 120.00 | 124.00 | 12,660,900 | 0 |
| 29-Jul-2022 | 120.00 | 122.00 | 120.00 | 120.00 | 1,522,300 | 0 |
| 28-Jul-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 1,683,400 | 0 |
| 27-Jul-2022 | 119.00 | 123.00 | 119.00 | 120.00 | 2,670,500 | 0 |
| 26-Jul-2022 | 122.00 | 126.00 | 122.00 | 123.00 | 9,209,900 | 0 |
| 25-Jul-2022 | 119.00 | 123.00 | 118.00 | 121.00 | 12,556,100 | 0 |
| 22-Jul-2022 | 120.00 | 120.00 | 118.00 | 118.00 | 3,187,700 | 0 |
| 21-Jul-2022 | 117.00 | 122.00 | 117.00 | 119.00 | 10,500,600 | 0 |
| 20-Jul-2022 | 115.00 | 120.00 | 115.00 | 118.00 | 3,520,700 | 0 |
| 19-Jul-2022 | 115.00 | 129.00 | 115.00 | 117.00 | 46,460,200 | 0 |
| 18-Jul-2022 | 114.00 | 120.00 | 114.00 | 117.00 | 2,222,000 | 0 |
| 15-Jul-2022 | 112.00 | 122.00 | 112.00 | 117.00 | 2,310,600 | 0 |
| 14-Jul-2022 | 122.00 | 123.00 | 119.00 | 119.00 | 4,186,200 | 0 |
| 13-Jul-2022 | 121.00 | 125.00 | 121.00 | 121.00 | 4,032,900 | 0 |
| 12-Jul-2022 | 120.00 | 123.00 | 120.00 | 121.00 | 2,727,500 | 0 |
| 11-Jul-2022 | 119.00 | 124.00 | 119.00 | 122.00 | 3,922,600 | 0 |
| 08-Jul-2022 | 116.00 | 131.00 | 116.00 | 121.00 | 45,360,600 | 0 |
| 07-Jul-2022 | 118.00 | 125.00 | 118.00 | 119.00 | 5,730,700 | 0 |
| 06-Jul-2022 | 118.00 | 124.00 | 118.00 | 121.00 | 4,444,000 | 0 |
| 05-Jul-2022 | 114.00 | 127.00 | 114.00 | 123.00 | 8,159,700 | 0 |
| 04-Jul-2022 | 131.00 | 132.00 | 122.00 | 122.00 | 6,250,200 | 0 |
| 01-Jul-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 5,198,300 | 0 |
| 30-Jun-2022 | 130.00 | 142.00 | 130.00 | 130.00 | 52,405,600 | 0 |
| 29-Jun-2022 | 132.00 | 134.00 | 129.00 | 132.00 | 4,089,500 | 0 |
| 28-Jun-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 3,528,800 | 0 |
| 27-Jun-2022 | 130.00 | 139.00 | 129.00 | 131.00 | 7,590,800 | 0 |
| 24-Jun-2022 | 128.00 | 133.00 | 128.00 | 131.00 | 5,699,400 | 0 |
| 23-Jun-2022 | 130.00 | 136.00 | 130.00 | 132.00 | 12,536,600 | 0 |
| 22-Jun-2022 | 134.00 | 141.00 | 131.00 | 132.00 | 27,961,700 | 0 |
| 21-Jun-2022 | 132.00 | 137.00 | 130.00 | 134.00 | 9,460,300 | 0 |
| 20-Jun-2022 | 132.00 | 134.00 | 130.00 | 132.00 | 4,194,700 | 0 |
| 17-Jun-2022 | 131.00 | 141.00 | 131.00 | 132.00 | 19,994,700 | 0 |
| 16-Jun-2022 | 146.00 | 159.00 | 139.00 | 139.00 | 136,854,900 | 0 |
| 15-Jun-2022 | 128.00 | 150.00 | 127.00 | 149.00 | 75,109,600 | 0 |
| 14-Jun-2022 | 130.00 | 143.00 | 130.00 | 135.00 | 6,397,000 | 0 |
| 13-Jun-2022 | 140.00 | 145.00 | 136.00 | 137.00 | 7,947,000 | 0 |
| 10-Jun-2022 | 148.00 | 148.00 | 144.00 | 145.00 | 4,330,500 | 0 |
| 09-Jun-2022 | 140.00 | 154.00 | 140.00 | 148.00 | 18,499,400 | 0 |
| 08-Jun-2022 | 139.00 | 149.00 | 139.00 | 146.00 | 9,789,300 | 0 |
| 07-Jun-2022 | 144.00 | 151.00 | 143.00 | 149.00 | 11,116,100 | 0 |
| 06-Jun-2022 | 142.00 | 152.00 | 142.00 | 147.00 | 5,656,700 | 0 |
| 03-Jun-2022 | 153.00 | 155.00 | 150.00 | 151.00 | 6,106,100 | 0 |
| 02-Jun-2022 | 153.00 | 157.00 | 151.00 | 153.00 | 12,569,100 | 0 |
| 31-May-2022 | 155.00 | 156.00 | 152.00 | 152.00 | 7,349,700 | 0 |
| 30-May-2022 | 152.00 | 154.00 | 150.00 | 153.00 | 8,272,700 | 0 |
| 27-May-2022 | 151.00 | 165.00 | 147.00 | 151.00 | 75,968,900 | 0 |
| 25-May-2022 | 156.00 | 156.00 | 151.00 | 151.00 | 7,653,500 | 0 |
| 24-May-2022 | 154.00 | 158.00 | 152.00 | 154.00 | 11,756,700 | 0 |
| 23-May-2022 | 160.00 | 163.00 | 154.00 | 154.00 | 39,256,100 | 0 |
| 20-May-2022 | 178.00 | 182.00 | 165.00 | 165.00 | 79,194,700 | 0 |
| 19-May-2022 | 176.00 | 178.00 | 171.00 | 177.00 | 11,769,800 | 0 |
| 18-May-2022 | 170.00 | 186.00 | 169.00 | 175.00 | 67,438,300 | 0 |
| 17-May-2022 | 174.00 | 174.00 | 167.00 | 169.00 | 5,959,600 | 0 |
| 13-May-2022 | 172.00 | 175.00 | 167.00 | 170.00 | 10,454,300 | 0 |
| 12-May-2022 | 175.00 | 180.00 | 170.00 | 171.00 | 18,989,400 | 0 |
| 11-May-2022 | 173.00 | 176.00 | 172.00 | 174.00 | 9,439,000 | 0 |
| 10-May-2022 | 172.00 | 181.00 | 168.00 | 172.00 | 34,688,600 | 0 |
| 09-May-2022 | 173.00 | 179.00 | 170.00 | 171.00 | 13,613,700 | 0 |
| 28-Apr-2022 | 172.00 | 176.00 | 170.00 | 172.00 | 7,515,800 | 0 |
| 27-Apr-2022 | 174.00 | 186.00 | 170.00 | 172.00 | 51,137,900 | 0 |
| 26-Apr-2022 | 194.00 | 194.00 | 173.00 | 174.00 | 22,290,100 | 0 |
| 25-Apr-2022 | 200.00 | 250.00 | 179.00 | 184.00 | 253,379,500 | 0 |
| 22-Apr-2022 | 181.00 | 204.00 | 178.00 | 190.00 | 161,523,100 | 0 |
| 21-Apr-2022 | 183.00 | 188.00 | 181.00 | 181.00 | 7,619,100 | 0 |
| 20-Apr-2022 | 187.00 | 192.00 | 181.00 | 182.00 | 13,248,000 | 0 |
| 19-Apr-2022 | 180.00 | 189.00 | 180.00 | 187.00 | 6,356,200 | 0 |
| 18-Apr-2022 | 191.00 | 195.00 | 183.00 | 184.00 | 21,065,100 | 0 |
| 14-Apr-2022 | 197.00 | 199.00 | 190.00 | 190.00 | 32,785,600 | 0 |
| 13-Apr-2022 | 161.00 | 204.00 | 161.00 | 199.00 | 129,318,300 | 0 |
| 12-Apr-2022 | 179.00 | 179.00 | 167.00 | 170.00 | 11,774,700 | 0 |
| 11-Apr-2022 | 184.00 | 186.00 | 177.00 | 178.00 | 8,267,100 | 0 |
| 08-Apr-2022 | 188.00 | 189.00 | 185.00 | 185.00 | 2,970,500 | 0 |
| 07-Apr-2022 | 189.00 | 192.00 | 187.00 | 187.00 | 4,631,200 | 0 |
| 06-Apr-2022 | 189.00 | 192.00 | 188.00 | 189.00 | 5,548,000 | 0 |
| 05-Apr-2022 | 188.00 | 195.00 | 187.00 | 188.00 | 15,446,100 | 0 |
| 04-Apr-2022 | 187.00 | 193.00 | 185.00 | 187.00 | 12,522,500 | 0 |
| 01-Apr-2022 | 188.00 | 192.00 | 186.00 | 186.00 | 10,315,500 | 0 |
| 31-Mar-2022 | 191.00 | 200.00 | 188.00 | 188.00 | 43,217,000 | 0 |
| 30-Mar-2022 | 192.00 | 194.00 | 189.00 | 190.00 | 5,957,000 | 0 |
| 29-Mar-2022 | 180.00 | 198.00 | 180.00 | 191.00 | 11,245,100 | 0 |
| 28-Mar-2022 | 198.00 | 202.00 | 192.00 | 193.00 | 16,548,900 | 0 |
| 25-Mar-2022 | 202.00 | 214.00 | 198.00 | 198.00 | 70,663,500 | 0 |
| 24-Mar-2022 | 208.00 | 208.00 | 199.00 | 202.00 | 5,722,700 | 0 |
| 23-Mar-2022 | 202.00 | 206.00 | 198.00 | 200.00 | 6,661,600 | 0 |
| 22-Mar-2022 | 206.00 | 206.00 | 199.00 | 200.00 | 7,345,200 | 0 |
| 21-Mar-2022 | 200.00 | 210.00 | 199.00 | 204.00 | 24,551,400 | 0 |
| 18-Mar-2022 | 204.00 | 206.00 | 199.00 | 199.00 | 10,897,400 | 0 |
| 17-Mar-2022 | 202.00 | 210.00 | 200.00 | 202.00 | 12,321,000 | 0 |
| 16-Mar-2022 | 188.00 | 208.00 | 188.00 | 202.00 | 11,622,800 | 0 |
| 15-Mar-2022 | 194.00 | 212.00 | 194.00 | 202.00 | 25,031,200 | 0 |
| 14-Mar-2022 | 212.00 | 222.00 | 200.00 | 204.00 | 63,484,400 | 0 |
| 11-Mar-2022 | 208.00 | 218.00 | 204.00 | 212.00 | 30,079,100 | 0 |
| 10-Mar-2022 | 210.00 | 216.00 | 206.00 | 208.00 | 22,730,300 | 0 |