| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 196.00 | 206.00 | 195.00 | 200.00 | 165,800 | 0 |
| 09-Aug-2022 | 193.00 | 200.00 | 193.00 | 196.00 | 134,300 | 0 |
| 08-Aug-2022 | 194.00 | 200.00 | 193.00 | 194.00 | 467,400 | 0 |
| 05-Aug-2022 | 196.00 | 199.00 | 193.00 | 194.00 | 370,400 | 0 |
| 04-Aug-2022 | 202.00 | 202.00 | 196.00 | 196.00 | 1,611,500 | 0 |
| 03-Aug-2022 | 202.00 | 204.00 | 199.00 | 202.00 | 432,200 | 0 |
| 02-Aug-2022 | 204.00 | 204.00 | 199.00 | 202.00 | 400,300 | 0 |
| 01-Aug-2022 | 208.00 | 208.00 | 199.00 | 204.00 | 404,600 | 0 |
| 29-Jul-2022 | 204.00 | 208.00 | 202.00 | 206.00 | 486,200 | 0 |
| 28-Jul-2022 | 214.00 | 214.00 | 202.00 | 204.00 | 623,000 | 0 |
| 27-Jul-2022 | 210.00 | 214.00 | 204.00 | 214.00 | 305,500 | 0 |
| 26-Jul-2022 | 210.00 | 210.00 | 204.00 | 210.00 | 282,000 | 0 |
| 25-Jul-2022 | 206.00 | 218.00 | 204.00 | 204.00 | 530,100 | 0 |
| 22-Jul-2022 | 204.00 | 214.00 | 204.00 | 206.00 | 686,800 | 0 |
| 21-Jul-2022 | 212.00 | 212.00 | 200.00 | 204.00 | 4,264,600 | 0 |
| 20-Jul-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 5,594,900 | 0 |
| 19-Jul-2022 | 222.00 | 222.00 | 208.00 | 218.00 | 3,144,100 | 0 |
| 18-Jul-2022 | 224.00 | 224.00 | 208.00 | 222.00 | 295,500 | 0 |
| 15-Jul-2022 | 226.00 | 240.00 | 216.00 | 216.00 | 357,800 | 0 |
| 14-Jul-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 291,000 | 0 |
| 13-Jul-2022 | 230.00 | 234.00 | 224.00 | 230.00 | 352,400 | 0 |
| 12-Jul-2022 | 224.00 | 234.00 | 224.00 | 230.00 | 390,500 | 0 |
| 11-Jul-2022 | 232.00 | 234.00 | 224.00 | 224.00 | 354,300 | 0 |
| 08-Jul-2022 | 242.00 | 242.00 | 232.00 | 232.00 | 301,500 | 0 |
| 07-Jul-2022 | 232.00 | 250.00 | 232.00 | 246.00 | 336,400 | 0 |
| 06-Jul-2022 | 246.00 | 248.00 | 232.00 | 232.00 | 318,800 | 0 |
| 05-Jul-2022 | 260.00 | 260.00 | 242.00 | 246.00 | 418,000 | 0 |
| 04-Jul-2022 | 260.00 | 260.00 | 242.00 | 260.00 | 707,200 | 0 |
| 01-Jul-2022 | 286.00 | 296.00 | 258.00 | 260.00 | 1,250,000 | 0 |
| 30-Jun-2022 | 292.00 | 292.00 | 276.00 | 276.00 | 414,500 | 0 |
| 29-Jun-2022 | 300.00 | 302.00 | 292.00 | 292.00 | 769,800 | 0 |
| 28-Jun-2022 | 300.00 | 308.00 | 292.00 | 308.00 | 438,700 | 0 |
| 27-Jun-2022 | 320.00 | 320.00 | 308.00 | 310.00 | 853,900 | 0 |
| 24-Jun-2022 | 342.00 | 346.00 | 320.00 | 320.00 | 807,300 | 0 |
| 23-Jun-2022 | 344.00 | 366.00 | 320.00 | 342.00 | 7,570,600 | 0 |
| 22-Jun-2022 | 290.00 | 362.00 | 284.00 | 342.00 | 9,259,700 | 0 |
| 21-Jun-2022 | 288.00 | 298.00 | 276.00 | 290.00 | 5,024,900 | 0 |
| 20-Jun-2022 | 290.00 | 292.00 | 282.00 | 288.00 | 7,151,400 | 0 |
| 17-Jun-2022 | 292.00 | 292.00 | 282.00 | 290.00 | 376,300 | 0 |
| 16-Jun-2022 | 300.00 | 310.00 | 290.00 | 290.00 | 851,900 | 0 |
| 15-Jun-2022 | 298.00 | 312.00 | 292.00 | 310.00 | 399,200 | 0 |
| 14-Jun-2022 | 304.00 | 304.00 | 296.00 | 304.00 | 707,400 | 0 |
| 13-Jun-2022 | 312.00 | 312.00 | 300.00 | 308.00 | 389,600 | 0 |
| 10-Jun-2022 | 314.00 | 316.00 | 310.00 | 314.00 | 306,800 | 0 |
| 09-Jun-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 308,600 | 0 |
| 08-Jun-2022 | 320.00 | 320.00 | 312.00 | 318.00 | 280,600 | 0 |
| 07-Jun-2022 | 318.00 | 320.00 | 314.00 | 320.00 | 381,800 | 0 |
| 06-Jun-2022 | 322.00 | 326.00 | 314.00 | 324.00 | 281,500 | 0 |
| 03-Jun-2022 | 320.00 | 326.00 | 318.00 | 324.00 | 312,700 | 0 |
| 02-Jun-2022 | 328.00 | 332.00 | 322.00 | 322.00 | 406,100 | 0 |
| 31-May-2022 | 322.00 | 334.00 | 318.00 | 330.00 | 446,100 | 0 |
| 30-May-2022 | 318.00 | 324.00 | 314.00 | 324.00 | 401,600 | 0 |
| 27-May-2022 | 316.00 | 336.00 | 314.00 | 322.00 | 409,400 | 0 |
| 25-May-2022 | 332.00 | 334.00 | 318.00 | 318.00 | 349,700 | 0 |
| 24-May-2022 | 322.00 | 368.00 | 316.00 | 336.00 | 292,000 | 0 |
| 23-May-2022 | 326.00 | 326.00 | 320.00 | 324.00 | 255,500 | 0 |
| 20-May-2022 | 342.00 | 342.00 | 320.00 | 328.00 | 357,400 | 0 |
| 19-May-2022 | 368.00 | 368.00 | 344.00 | 344.00 | 394,700 | 0 |
| 18-May-2022 | 338.00 | 368.00 | 320.00 | 368.00 | 308,700 | 0 |
| 17-May-2022 | 352.00 | 352.00 | 332.00 | 338.00 | 310,900 | 0 |
| 13-May-2022 | 358.00 | 358.00 | 338.00 | 352.00 | 339,700 | 0 |
| 12-May-2022 | 376.00 | 376.00 | 358.00 | 358.00 | 331,900 | 0 |
| 11-May-2022 | 392.00 | 392.00 | 366.00 | 382.00 | 402,800 | 0 |
| 10-May-2022 | 392.00 | 392.00 | 370.00 | 392.00 | 281,700 | 0 |
| 09-May-2022 | 418.00 | 418.00 | 390.00 | 392.00 | 312,600 | 0 |
| 28-Apr-2022 | 418.00 | 440.00 | 404.00 | 418.00 | 11,100 | 0 |
| 27-Apr-2022 | 402.00 | 418.00 | 394.00 | 418.00 | 74,900 | 0 |
| 26-Apr-2022 | 400.00 | 400.00 | 388.00 | 400.00 | 282,600 | 0 |
| 25-Apr-2022 | 412.00 | 412.00 | 396.00 | 400.00 | 648,600 | 0 |
| 22-Apr-2022 | 430.00 | 430.00 | 412.00 | 412.00 | 531,800 | 0 |
| 21-Apr-2022 | 448.00 | 448.00 | 430.00 | 430.00 | 419,100 | 0 |
| 20-Apr-2022 | 448.00 | 450.00 | 434.00 | 448.00 | 383,000 | 0 |
| 19-Apr-2022 | 466.00 | 466.00 | 448.00 | 448.00 | 210,500 | 0 |
| 18-Apr-2022 | 458.00 | 466.00 | 450.00 | 466.00 | 256,900 | 0 |
| 14-Apr-2022 | 458.00 | 466.00 | 446.00 | 466.00 | 257,100 | 0 |
| 13-Apr-2022 | 470.00 | 472.00 | 450.00 | 458.00 | 223,000 | 0 |
| 12-Apr-2022 | 466.00 | 472.00 | 466.00 | 472.00 | 213,200 | 0 |
| 11-Apr-2022 | 474.00 | 476.00 | 460.00 | 472.00 | 350,200 | 0 |
| 08-Apr-2022 | 474.00 | 476.00 | 462.00 | 474.00 | 315,200 | 0 |
| 07-Apr-2022 | 468.00 | 476.00 | 462.00 | 474.00 | 136,600 | 0 |
| 06-Apr-2022 | 468.00 | 468.00 | 460.00 | 468.00 | 114,900 | 0 |
| 05-Apr-2022 | 468.00 | 468.00 | 464.00 | 468.00 | 123,700 | 0 |
| 04-Apr-2022 | 462.00 | 468.00 | 462.00 | 468.00 | 203,000 | 0 |
| 01-Apr-2022 | 470.00 | 470.00 | 460.00 | 466.00 | 133,800 | 0 |
| 31-Mar-2022 | 470.00 | 470.00 | 460.00 | 470.00 | 234,900 | 0 |
| 30-Mar-2022 | 474.00 | 474.00 | 462.00 | 470.00 | 116,800 | 0 |
| 29-Mar-2022 | 474.00 | 474.00 | 468.00 | 474.00 | 202,300 | 0 |
| 28-Mar-2022 | 494.00 | 494.00 | 470.00 | 476.00 | 143,700 | 0 |
| 25-Mar-2022 | 478.00 | 494.00 | 470.00 | 494.00 | 132,100 | 0 |
| 24-Mar-2022 | 484.00 | 496.00 | 472.00 | 482.00 | 134,100 | 0 |
| 23-Mar-2022 | 500.00 | 500.00 | 480.00 | 484.00 | 167,000 | 0 |
| 22-Mar-2022 | 482.00 | 510.00 | 474.00 | 500.00 | 208,200 | 0 |
| 21-Mar-2022 | 474.00 | 482.00 | 470.00 | 482.00 | 127,500 | 0 |
| 18-Mar-2022 | 486.00 | 486.00 | 474.00 | 474.00 | 269,300 | 0 |
| 17-Mar-2022 | 486.00 | 492.00 | 482.00 | 486.00 | 115,000 | 0 |
| 16-Mar-2022 | 498.00 | 498.00 | 486.00 | 486.00 | 150,300 | 0 |
| 15-Mar-2022 | 500.00 | 500.00 | 494.00 | 498.00 | 131,800 | 0 |
| 14-Mar-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 85,400 | 0 |
| 11-Mar-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 68,900 | 0 |
| 10-Mar-2022 | 498.00 | 510.00 | 498.00 | 500.00 | 75,500 | 0 |