| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 259.00 | 259.00 | 250.00 | 250.00 | 3,949,500 | 0 |
| 09-Aug-2022 | 253.00 | 260.00 | 250.00 | 259.00 | 5,229,000 | 0 |
| 08-Aug-2022 | 248.00 | 252.00 | 246.00 | 252.00 | 1,127,500 | 0 |
| 05-Aug-2022 | 260.00 | 262.00 | 246.00 | 247.00 | 2,020,500 | 0 |
| 04-Aug-2022 | 233.00 | 261.00 | 233.00 | 259.00 | 7,408,500 | 0 |
| 03-Aug-2022 | 239.00 | 239.00 | 234.00 | 234.00 | 324,500 | 0 |
| 02-Aug-2022 | 235.00 | 240.00 | 234.00 | 237.00 | 2,235,000 | 0 |
| 01-Aug-2022 | 254.00 | 254.00 | 237.00 | 237.00 | 3,034,500 | 0 |
| 29-Jul-2022 | 259.00 | 259.00 | 253.00 | 254.00 | 2,808,500 | 0 |
| 28-Jul-2022 | 266.00 | 267.00 | 259.00 | 259.00 | 3,422,000 | 0 |
| 27-Jul-2022 | 267.00 | 268.00 | 259.00 | 262.00 | 4,056,000 | 0 |
| 26-Jul-2022 | 251.00 | 266.00 | 250.00 | 266.00 | 5,917,500 | 0 |
| 25-Jul-2022 | 244.00 | 251.00 | 238.00 | 251.00 | 4,979,500 | 0 |
| 22-Jul-2022 | 248.00 | 252.00 | 244.00 | 244.00 | 4,811,000 | 0 |
| 21-Jul-2022 | 251.00 | 252.00 | 249.00 | 249.00 | 741,500 | 0 |
| 20-Jul-2022 | 253.00 | 256.00 | 251.00 | 252.00 | 1,990,000 | 0 |
| 19-Jul-2022 | 239.00 | 260.00 | 238.00 | 253.00 | 5,082,500 | 0 |
| 18-Jul-2022 | 235.00 | 240.00 | 222.00 | 239.00 | 1,594,000 | 0 |
| 15-Jul-2022 | 238.00 | 260.00 | 230.00 | 235.00 | 760,000 | 0 |
| 14-Jul-2022 | 238.00 | 249.00 | 238.00 | 240.00 | 142,000 | 0 |
| 13-Jul-2022 | 242.00 | 247.00 | 231.00 | 233.00 | 637,000 | 0 |
| 12-Jul-2022 | 226.00 | 240.00 | 226.00 | 240.00 | 515,500 | 0 |
| 11-Jul-2022 | 220.00 | 230.00 | 220.00 | 226.00 | 530,000 | 0 |
| 08-Jul-2022 | 220.00 | 224.00 | 219.00 | 220.00 | 2,822,000 | 0 |
| 07-Jul-2022 | 226.00 | 241.00 | 220.00 | 220.00 | 8,462,000 | 0 |
| 06-Jul-2022 | 243.00 | 243.00 | 226.00 | 226.00 | 10,228,500 | 0 |
| 05-Jul-2022 | 245.00 | 246.00 | 243.00 | 243.00 | 2,564,000 | 0 |
| 04-Jul-2022 | 239.00 | 248.00 | 238.00 | 245.00 | 6,490,000 | 0 |
| 01-Jul-2022 | 236.00 | 241.00 | 236.00 | 239.00 | 3,241,000 | 0 |
| 30-Jun-2022 | 229.00 | 241.00 | 228.00 | 236.00 | 7,108,500 | 0 |
| 29-Jun-2022 | 229.00 | 232.00 | 229.00 | 229.00 | 5,269,500 | 0 |
| 28-Jun-2022 | 229.00 | 232.00 | 229.00 | 230.00 | 3,175,000 | 0 |
| 27-Jun-2022 | 232.00 | 232.00 | 228.00 | 229.00 | 3,914,500 | 0 |
| 24-Jun-2022 | 245.00 | 246.00 | 232.00 | 232.00 | 13,927,000 | 0 |
| 23-Jun-2022 | 248.00 | 248.00 | 242.00 | 245.00 | 5,467,500 | 0 |
| 22-Jun-2022 | 237.00 | 249.00 | 236.00 | 247.00 | 8,070,500 | 0 |
| 21-Jun-2022 | 243.00 | 246.00 | 237.00 | 237.00 | 11,423,000 | 0 |
| 20-Jun-2022 | 238.00 | 246.00 | 238.00 | 243.00 | 8,686,000 | 0 |
| 17-Jun-2022 | 240.00 | 246.00 | 238.00 | 238.00 | 7,648,500 | 0 |
| 16-Jun-2022 | 241.00 | 248.00 | 240.00 | 240.00 | 7,703,000 | 0 |
| 15-Jun-2022 | 238.00 | 246.00 | 236.00 | 241.00 | 9,657,000 | 0 |
| 14-Jun-2022 | 234.00 | 243.00 | 234.00 | 238.00 | 8,321,000 | 0 |
| 13-Jun-2022 | 230.00 | 236.00 | 229.00 | 234.00 | 8,740,500 | 0 |
| 10-Jun-2022 | 246.00 | 246.00 | 243.00 | 244.00 | 5,081,000 | 0 |
| 09-Jun-2022 | 252.00 | 252.00 | 246.00 | 247.00 | 4,579,000 | 0 |
| 08-Jun-2022 | 253.00 | 254.00 | 251.00 | 252.00 | 4,456,000 | 0 |
| 07-Jun-2022 | 251.00 | 260.00 | 249.00 | 253.00 | 6,725,500 | 0 |
| 06-Jun-2022 | 252.00 | 254.00 | 251.00 | 251.00 | 2,972,000 | 0 |
| 03-Jun-2022 | 253.00 | 254.00 | 250.00 | 252.00 | 2,165,500 | 0 |
| 02-Jun-2022 | 250.00 | 253.00 | 249.00 | 253.00 | 4,026,500 | 0 |
| 31-May-2022 | 240.00 | 249.00 | 239.00 | 249.00 | 8,439,000 | 0 |
| 30-May-2022 | 242.00 | 246.00 | 238.00 | 241.00 | 6,005,500 | 0 |
| 27-May-2022 | 230.00 | 241.00 | 230.00 | 241.00 | 5,207,000 | 0 |
| 25-May-2022 | 229.00 | 233.00 | 229.00 | 230.00 | 4,403,500 | 0 |
| 24-May-2022 | 226.00 | 230.00 | 226.00 | 229.00 | 4,880,000 | 0 |
| 23-May-2022 | 226.00 | 228.00 | 225.00 | 226.00 | 4,739,500 | 0 |
| 20-May-2022 | 230.00 | 233.00 | 226.00 | 226.00 | 3,586,500 | 0 |
| 19-May-2022 | 227.00 | 230.00 | 227.00 | 229.00 | 5,566,500 | 0 |
| 18-May-2022 | 225.00 | 229.00 | 225.00 | 226.00 | 5,603,500 | 0 |
| 17-May-2022 | 225.00 | 229.00 | 223.00 | 225.00 | 4,546,500 | 0 |
| 13-May-2022 | 225.00 | 230.00 | 225.00 | 225.00 | 5,317,000 | 0 |
| 12-May-2022 | 225.00 | 229.00 | 225.00 | 226.00 | 7,509,000 | 0 |
| 11-May-2022 | 221.00 | 226.00 | 221.00 | 225.00 | 7,540,500 | 0 |
| 10-May-2022 | 222.00 | 227.00 | 210.00 | 221.00 | 226,500 | 0 |
| 09-May-2022 | 190.00 | 231.00 | 190.00 | 221.00 | 2,373,500 | 0 |
| 28-Apr-2022 | 186.00 | 190.00 | 184.00 | 190.00 | 117,500 | 0 |
| 27-Apr-2022 | 197.00 | 219.00 | 184.00 | 184.00 | 1,019,500 | 0 |
| 26-Apr-2022 | 194.00 | 195.00 | 182.00 | 194.00 | 878,000 | 0 |
| 25-Apr-2022 | 206.00 | 206.00 | 195.00 | 195.00 | 2,043,000 | 0 |
| 22-Apr-2022 | 209.00 | 210.00 | 208.00 | 209.00 | 607,500 | 0 |
| 21-Apr-2022 | 224.00 | 224.00 | 209.00 | 209.00 | 1,664,500 | 0 |
| 20-Apr-2022 | 226.00 | 226.00 | 221.00 | 224.00 | 1,346,000 | 0 |
| 19-Apr-2022 | 219.00 | 240.00 | 217.00 | 225.00 | 4,328,500 | 0 |
| 18-Apr-2022 | 222.00 | 225.00 | 219.00 | 219.00 | 972,000 | 0 |
| 14-Apr-2022 | 223.00 | 231.00 | 217.00 | 220.00 | 8,643,000 | 0 |
| 13-Apr-2022 | 205.00 | 225.00 | 205.00 | 220.00 | 2,353,500 | 0 |
| 12-Apr-2022 | 202.00 | 206.00 | 200.00 | 205.00 | 2,518,000 | 0 |
| 11-Apr-2022 | 210.00 | 229.00 | 199.00 | 202.00 | 13,567,000 | 0 |
| 08-Apr-2022 | 200.00 | 211.00 | 200.00 | 204.00 | 8,950,000 | 0 |
| 07-Apr-2022 | 194.00 | 203.00 | 193.00 | 201.00 | 7,923,000 | 0 |
| 06-Apr-2022 | 201.00 | 201.00 | 194.00 | 194.00 | 7,651,000 | 0 |
| 05-Apr-2022 | 182.00 | 204.00 | 181.00 | 200.00 | 17,443,500 | 0 |
| 04-Apr-2022 | 180.00 | 186.00 | 177.00 | 182.00 | 9,709,000 | 0 |
| 01-Apr-2022 | 180.00 | 182.00 | 177.00 | 180.00 | 5,195,500 | 0 |
| 31-Mar-2022 | 172.00 | 182.00 | 169.00 | 180.00 | 7,312,000 | 0 |
| 30-Mar-2022 | 175.00 | 180.00 | 172.00 | 172.00 | 7,353,500 | 0 |
| 29-Mar-2022 | 178.00 | 181.00 | 173.00 | 175.00 | 11,013,000 | 0 |
| 28-Mar-2022 | 170.00 | 173.00 | 170.00 | 173.00 | 8,498,500 | 0 |
| 25-Mar-2022 | 173.00 | 174.00 | 167.00 | 170.00 | 6,168,000 | 0 |
| 24-Mar-2022 | 169.00 | 173.00 | 168.00 | 173.00 | 1,448,000 | 0 |
| 23-Mar-2022 | 172.00 | 172.00 | 169.00 | 169.00 | 1,664,000 | 0 |
| 22-Mar-2022 | 173.00 | 175.00 | 172.00 | 172.00 | 616,500 | 0 |
| 21-Mar-2022 | 175.00 | 181.00 | 173.00 | 173.00 | 7,660,500 | 0 |
| 18-Mar-2022 | 173.00 | 180.00 | 173.00 | 175.00 | 8,589,000 | 0 |
| 17-Mar-2022 | 175.00 | 180.00 | 171.00 | 173.00 | 10,524,000 | 0 |
| 16-Mar-2022 | 168.00 | 174.00 | 168.00 | 174.00 | 5,090,000 | 0 |
| 15-Mar-2022 | 160.00 | 169.00 | 160.00 | 168.00 | 1,843,000 | 0 |
| 14-Mar-2022 | 166.00 | 169.00 | 164.00 | 168.00 | 2,961,000 | 0 |
| 11-Mar-2022 | 163.00 | 167.00 | 163.00 | 165.00 | 4,259,000 | 0 |
| 10-Mar-2022 | 159.00 | 163.00 | 158.00 | 163.00 | 4,858,000 | 0 |