| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 183.00 | 193.00 | 179.00 | 191.00 | 157,052,000 | 0 |
| 09-Aug-2022 | 185.00 | 186.00 | 175.00 | 183.00 | 101,168,700 | 0 |
| 08-Aug-2022 | 168.00 | 184.00 | 163.00 | 184.00 | 206,704,100 | 0 |
| 05-Aug-2022 | 167.00 | 169.00 | 159.00 | 166.00 | 119,002,200 | 0 |
| 04-Aug-2022 | 155.00 | 165.00 | 153.00 | 164.00 | 111,007,700 | 0 |
| 03-Aug-2022 | 148.00 | 157.00 | 146.00 | 154.00 | 48,982,600 | 0 |
| 02-Aug-2022 | 162.00 | 165.00 | 148.00 | 148.00 | 50,383,300 | 0 |
| 01-Aug-2022 | 159.00 | 172.00 | 156.00 | 159.00 | 112,639,000 | 0 |
| 29-Jul-2022 | 155.00 | 162.00 | 152.00 | 158.00 | 72,682,000 | 0 |
| 28-Jul-2022 | 150.00 | 161.00 | 148.00 | 154.00 | 96,070,200 | 0 |
| 27-Jul-2022 | 149.00 | 154.00 | 145.00 | 149.00 | 48,658,200 | 0 |
| 26-Jul-2022 | 143.00 | 150.00 | 140.00 | 146.00 | 40,497,400 | 0 |
| 25-Jul-2022 | 152.00 | 155.00 | 142.00 | 142.00 | 131,948,800 | 0 |
| 22-Jul-2022 | 164.00 | 173.00 | 152.00 | 152.00 | 201,260,800 | 0 |
| 21-Jul-2022 | 153.00 | 163.00 | 142.00 | 163.00 | 134,462,400 | 0 |
| 20-Jul-2022 | 159.00 | 159.00 | 147.00 | 151.00 | 104,000,300 | 0 |
| 19-Jul-2022 | 152.00 | 161.00 | 145.00 | 157.00 | 137,058,300 | 0 |
| 18-Jul-2022 | 134.00 | 152.00 | 126.00 | 151.00 | 152,480,200 | 0 |
| 15-Jul-2022 | 143.00 | 147.00 | 134.00 | 135.00 | 86,287,900 | 0 |
| 14-Jul-2022 | 154.00 | 154.00 | 144.00 | 144.00 | 84,856,000 | 0 |
| 13-Jul-2022 | 162.00 | 172.00 | 154.00 | 154.00 | 102,556,100 | 0 |
| 12-Jul-2022 | 177.00 | 178.00 | 165.00 | 165.00 | 65,566,000 | 0 |
| 11-Jul-2022 | 187.00 | 190.00 | 177.00 | 177.00 | 46,761,000 | 0 |
| 08-Jul-2022 | 206.00 | 208.00 | 190.00 | 190.00 | 31,163,300 | 0 |
| 07-Jul-2022 | 208.00 | 218.00 | 199.00 | 204.00 | 60,556,600 | 0 |
| 06-Jul-2022 | 200.00 | 222.00 | 198.00 | 206.00 | 104,606,000 | 0 |
| 05-Jul-2022 | 200.00 | 210.00 | 193.00 | 198.00 | 50,659,900 | 0 |
| 04-Jul-2022 | 185.00 | 202.00 | 180.00 | 199.00 | 159,488,300 | 0 |
| 01-Jul-2022 | 173.00 | 195.00 | 161.00 | 182.00 | 71,308,500 | 0 |
| 30-Jun-2022 | 184.00 | 189.00 | 173.00 | 173.00 | 19,239,200 | 0 |
| 29-Jun-2022 | 196.00 | 202.00 | 182.00 | 185.00 | 30,248,000 | 0 |
| 28-Jun-2022 | 196.00 | 204.00 | 185.00 | 195.00 | 42,518,700 | 0 |
| 27-Jun-2022 | 212.00 | 220.00 | 196.00 | 196.00 | 39,299,200 | 0 |
| 24-Jun-2022 | 222.00 | 222.00 | 208.00 | 210.00 | 34,963,100 | 0 |
| 23-Jun-2022 | 240.00 | 240.00 | 222.00 | 222.00 | 51,782,700 | 0 |
| 22-Jun-2022 | 222.00 | 238.00 | 218.00 | 238.00 | 46,879,800 | 0 |
| 21-Jun-2022 | 220.00 | 234.00 | 214.00 | 218.00 | 45,127,400 | 0 |
| 20-Jun-2022 | 236.00 | 242.00 | 218.00 | 220.00 | 54,200,900 | 0 |
| 17-Jun-2022 | 234.00 | 246.00 | 224.00 | 234.00 | 189,382,000 | 0 |
| 16-Jun-2022 | 220.00 | 238.00 | 208.00 | 234.00 | 143,744,900 | 0 |
| 15-Jun-2022 | 240.00 | 246.00 | 222.00 | 222.00 | 256,887,200 | 0 |
| 14-Jun-2022 | 210.00 | 264.00 | 197.00 | 238.00 | 494,739,400 | 0 |
| 13-Jun-2022 | 191.00 | 206.00 | 185.00 | 199.00 | 148,384,700 | 0 |
| 10-Jun-2022 | 189.00 | 195.00 | 174.00 | 190.00 | 58,685,300 | 0 |
| 09-Jun-2022 | 200.00 | 214.00 | 186.00 | 186.00 | 97,799,900 | 0 |
| 08-Jun-2022 | 198.00 | 224.00 | 194.00 | 199.00 | 195,853,600 | 0 |
| 07-Jun-2022 | 192.00 | 202.00 | 180.00 | 199.00 | 126,542,000 | 0 |
| 06-Jun-2022 | 195.00 | 206.00 | 189.00 | 191.00 | 88,393,800 | 0 |
| 03-Jun-2022 | 202.00 | 204.00 | 190.00 | 195.00 | 45,662,300 | 0 |
| 02-Jun-2022 | 208.00 | 220.00 | 196.00 | 202.00 | 87,261,300 | 0 |
| 31-May-2022 | 210.00 | 230.00 | 210.00 | 210.00 | 84,008,600 | 0 |
| 30-May-2022 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 27-May-2022 | 173.00 | 228.00 | 173.00 | 224.00 | 202,274,100 | 0 |
| 25-May-2022 | 176.00 | 187.00 | 172.00 | 172.00 | 90,753,800 | 0 |
| 24-May-2022 | 184.00 | 184.00 | 172.00 | 174.00 | 54,401,400 | 0 |
| 23-May-2022 | 199.00 | 204.00 | 184.00 | 184.00 | 73,232,000 | 0 |
| 20-May-2022 | 189.00 | 214.00 | 188.00 | 197.00 | 244,220,000 | 0 |
| 19-May-2022 | 160.00 | 196.00 | 154.00 | 189.00 | 432,461,900 | 0 |
| 18-May-2022 | 171.00 | 175.00 | 159.00 | 160.00 | 110,671,800 | 0 |
| 17-May-2022 | 143.00 | 171.00 | 142.00 | 170.00 | 217,748,300 | 0 |
| 13-May-2022 | 163.00 | 174.00 | 152.00 | 152.00 | 132,148,600 | 0 |
| 12-May-2022 | 175.00 | 194.00 | 163.00 | 163.00 | 186,453,100 | 0 |
| 11-May-2022 | 157.00 | 208.00 | 156.00 | 175.00 | 453,807,000 | 0 |
| 10-May-2022 | 145.00 | 178.00 | 128.00 | 156.00 | 568,115,600 | 0 |
| 09-May-2022 | 104.00 | 137.00 | 104.00 | 137.00 | 231,332,900 | 0 |
| 28-Apr-2022 | 106.00 | 110.00 | 99.00 | 102.00 | 45,381,600 | 0 |
| 27-Apr-2022 | 113.00 | 119.00 | 105.00 | 105.00 | 152,276,400 | 0 |
| 26-Apr-2022 | 107.00 | 125.00 | 102.00 | 112.00 | 386,110,800 | 0 |
| 25-Apr-2022 | 96.00 | 122.00 | 94.00 | 107.00 | 423,902,600 | 0 |
| 22-Apr-2022 | 76.00 | 99.00 | 76.00 | 99.00 | 316,730,600 | 0 |
| 21-Apr-2022 | 70.00 | 75.00 | 70.00 | 74.00 | 16,468,700 | 0 |
| 20-Apr-2022 | 82.00 | 85.00 | 75.00 | 75.00 | 42,316,500 | 0 |
| 19-Apr-2022 | 82.00 | 90.00 | 77.00 | 80.00 | 58,703,800 | 0 |
| 18-Apr-2022 | 82.00 | 86.00 | 80.00 | 82.00 | 17,466,500 | 0 |
| 14-Apr-2022 | 86.00 | 86.00 | 81.00 | 82.00 | 33,349,400 | 0 |
| 13-Apr-2022 | 94.00 | 118.00 | 87.00 | 87.00 | 258,326,900 | 0 |
| 12-Apr-2022 | 92.00 | 102.00 | 90.00 | 93.00 | 93,919,800 | 0 |
| 11-Apr-2022 | 89.00 | 102.00 | 88.00 | 91.00 | 158,022,400 | 0 |
| 08-Apr-2022 | 84.00 | 95.00 | 82.00 | 88.00 | 135,777,400 | 0 |
| 07-Apr-2022 | 69.00 | 87.00 | 68.00 | 84.00 | 113,281,900 | 0 |
| 06-Apr-2022 | 70.00 | 70.00 | 68.00 | 68.00 | 2,467,900 | 0 |
| 05-Apr-2022 | 66.00 | 73.00 | 66.00 | 70.00 | 11,714,200 | 0 |
| 04-Apr-2022 | 70.00 | 72.00 | 66.00 | 70.00 | 7,141,100 | 0 |
| 01-Apr-2022 | 69.00 | 71.00 | 69.00 | 70.00 | 977,600 | 0 |
| 31-Mar-2022 | 70.00 | 72.00 | 69.00 | 70.00 | 3,498,600 | 0 |
| 30-Mar-2022 | 70.00 | 72.00 | 70.00 | 71.00 | 2,516,600 | 0 |
| 29-Mar-2022 | 67.00 | 75.00 | 67.00 | 71.00 | 24,251,000 | 0 |
| 28-Mar-2022 | 71.00 | 72.00 | 70.00 | 70.00 | 3,405,500 | 0 |
| 25-Mar-2022 | 72.00 | 72.00 | 70.00 | 71.00 | 5,416,400 | 0 |
| 24-Mar-2022 | 67.00 | 76.00 | 67.00 | 72.00 | 38,136,500 | 0 |
| 23-Mar-2022 | 70.00 | 75.00 | 70.00 | 71.00 | 23,856,400 | 0 |
| 22-Mar-2022 | 72.00 | 76.00 | 70.00 | 71.00 | 26,838,200 | 0 |
| 21-Mar-2022 | 70.00 | 73.00 | 69.00 | 71.00 | 7,541,300 | 0 |
| 18-Mar-2022 | 74.00 | 75.00 | 70.00 | 72.00 | 13,447,900 | 0 |
| 17-Mar-2022 | 69.00 | 82.00 | 66.00 | 73.00 | 139,343,600 | 0 |
| 16-Mar-2022 | 75.00 | 77.00 | 69.00 | 69.00 | 56,837,700 | 0 |
| 15-Mar-2022 | 60.00 | 80.00 | 60.00 | 74.00 | 170,780,600 | 0 |
| 14-Mar-2022 | 61.00 | 62.00 | 60.00 | 61.00 | 1,913,300 | 0 |
| 11-Mar-2022 | 67.00 | 67.00 | 60.00 | 61.00 | 12,564,000 | 0 |
| 10-Mar-2022 | 65.00 | 65.00 | 59.00 | 61.00 | 1,858,400 | 0 |