| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 129.00 | 131.00 | 127.00 | 128.00 | 6,077,400 | 0 |
| 09-Aug-2022 | 129.00 | 132.00 | 127.00 | 129.00 | 7,658,100 | 0 |
| 08-Aug-2022 | 132.00 | 133.00 | 127.00 | 129.00 | 7,994,000 | 0 |
| 05-Aug-2022 | 136.00 | 140.00 | 130.00 | 131.00 | 50,522,600 | 0 |
| 04-Aug-2022 | 128.00 | 135.00 | 127.00 | 135.00 | 60,174,200 | 0 |
| 03-Aug-2022 | 120.00 | 128.00 | 120.00 | 127.00 | 19,213,400 | 0 |
| 02-Aug-2022 | 128.00 | 128.00 | 119.00 | 120.00 | 7,788,600 | 0 |
| 01-Aug-2022 | 122.00 | 129.00 | 121.00 | 126.00 | 13,399,700 | 0 |
| 29-Jul-2022 | 121.00 | 126.00 | 119.00 | 122.00 | 14,479,300 | 0 |
| 28-Jul-2022 | 119.00 | 122.00 | 117.00 | 121.00 | 4,466,400 | 0 |
| 27-Jul-2022 | 123.00 | 124.00 | 116.00 | 119.00 | 6,395,000 | 0 |
| 26-Jul-2022 | 119.00 | 125.00 | 119.00 | 123.00 | 13,325,000 | 0 |
| 25-Jul-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 9,840,400 | 0 |
| 22-Jul-2022 | 115.00 | 116.00 | 111.00 | 116.00 | 6,112,500 | 0 |
| 21-Jul-2022 | 109.00 | 116.00 | 109.00 | 114.00 | 5,049,300 | 0 |
| 20-Jul-2022 | 114.00 | 117.00 | 113.00 | 115.00 | 8,536,500 | 0 |
| 19-Jul-2022 | 109.00 | 114.00 | 108.00 | 113.00 | 11,619,600 | 0 |
| 18-Jul-2022 | 111.00 | 113.00 | 106.00 | 108.00 | 5,509,500 | 0 |
| 15-Jul-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 2,576,600 | 0 |
| 14-Jul-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 2,679,400 | 0 |
| 13-Jul-2022 | 115.00 | 115.00 | 113.00 | 114.00 | 2,404,500 | 0 |
| 12-Jul-2022 | 114.00 | 115.00 | 112.00 | 115.00 | 2,107,300 | 0 |
| 11-Jul-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 3,035,800 | 0 |
| 08-Jul-2022 | 114.00 | 117.00 | 114.00 | 114.00 | 4,200,800 | 0 |
| 07-Jul-2022 | 112.00 | 116.00 | 112.00 | 114.00 | 3,834,400 | 0 |
| 06-Jul-2022 | 111.00 | 117.00 | 111.00 | 112.00 | 2,923,100 | 0 |
| 05-Jul-2022 | 106.00 | 121.00 | 106.00 | 116.00 | 8,024,500 | 0 |
| 04-Jul-2022 | 120.00 | 121.00 | 111.00 | 112.00 | 10,048,200 | 0 |
| 01-Jul-2022 | 120.00 | 124.00 | 114.00 | 119.00 | 13,751,100 | 0 |
| 30-Jun-2022 | 131.00 | 131.00 | 122.00 | 122.00 | 12,861,900 | 0 |
| 29-Jun-2022 | 135.00 | 135.00 | 130.00 | 131.00 | 5,783,400 | 0 |
| 28-Jun-2022 | 134.00 | 138.00 | 132.00 | 134.00 | 11,739,300 | 0 |
| 27-Jun-2022 | 133.00 | 135.00 | 132.00 | 134.00 | 4,879,800 | 0 |
| 24-Jun-2022 | 130.00 | 133.00 | 129.00 | 133.00 | 3,639,100 | 0 |
| 23-Jun-2022 | 132.00 | 132.00 | 128.00 | 130.00 | 3,626,000 | 0 |
| 22-Jun-2022 | 134.00 | 135.00 | 131.00 | 131.00 | 2,960,900 | 0 |
| 21-Jun-2022 | 130.00 | 135.00 | 129.00 | 134.00 | 7,145,300 | 0 |
| 20-Jun-2022 | 132.00 | 133.00 | 129.00 | 129.00 | 6,522,500 | 0 |
| 17-Jun-2022 | 134.00 | 136.00 | 130.00 | 130.00 | 11,726,300 | 0 |
| 16-Jun-2022 | 131.00 | 136.00 | 130.00 | 134.00 | 9,012,000 | 0 |
| 15-Jun-2022 | 130.00 | 138.00 | 129.00 | 130.00 | 17,032,900 | 0 |
| 14-Jun-2022 | 131.00 | 134.00 | 125.00 | 130.00 | 4,585,400 | 0 |
| 13-Jun-2022 | 138.00 | 139.00 | 129.00 | 131.00 | 16,267,200 | 0 |
| 10-Jun-2022 | 139.00 | 141.00 | 138.00 | 138.00 | 6,429,300 | 0 |
| 09-Jun-2022 | 142.00 | 147.00 | 137.00 | 138.00 | 17,752,400 | 0 |
| 08-Jun-2022 | 144.00 | 145.00 | 142.00 | 142.00 | 7,836,300 | 0 |
| 07-Jun-2022 | 147.00 | 148.00 | 141.00 | 143.00 | 17,159,100 | 0 |
| 06-Jun-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 7,726,000 | 0 |
| 03-Jun-2022 | 148.00 | 154.00 | 145.00 | 148.00 | 35,954,100 | 0 |
| 02-Jun-2022 | 150.00 | 152.00 | 146.00 | 147.00 | 18,480,800 | 0 |
| 31-May-2022 | 150.00 | 155.00 | 147.00 | 149.00 | 25,041,600 | 0 |
| 30-May-2022 | 150.00 | 155.00 | 144.00 | 149.00 | 32,401,600 | 0 |
| 27-May-2022 | 158.00 | 162.00 | 146.00 | 150.00 | 42,838,900 | 0 |
| 25-May-2022 | 151.00 | 160.00 | 151.00 | 156.00 | 30,242,700 | 0 |
| 24-May-2022 | 171.00 | 173.00 | 160.00 | 160.00 | 56,146,700 | 0 |
| 23-May-2022 | 174.00 | 182.00 | 171.00 | 171.00 | 61,490,800 | 0 |
| 20-May-2022 | 172.00 | 175.00 | 169.00 | 174.00 | 23,266,600 | 0 |
| 19-May-2022 | 181.00 | 183.00 | 173.00 | 173.00 | 39,315,100 | 0 |
| 18-May-2022 | 172.00 | 189.00 | 169.00 | 183.00 | 99,955,100 | 0 |
| 17-May-2022 | 173.00 | 174.00 | 167.00 | 171.00 | 18,306,300 | 0 |
| 13-May-2022 | 166.00 | 177.00 | 164.00 | 173.00 | 37,200,800 | 0 |
| 12-May-2022 | 175.00 | 176.00 | 165.00 | 167.00 | 19,608,800 | 0 |
| 11-May-2022 | 178.00 | 182.00 | 173.00 | 174.00 | 22,490,200 | 0 |
| 10-May-2022 | 174.00 | 184.00 | 161.00 | 177.00 | 46,637,700 | 0 |
| 09-May-2022 | 184.00 | 189.00 | 172.00 | 173.00 | 27,921,100 | 0 |
| 28-Apr-2022 | 186.00 | 197.00 | 181.00 | 184.00 | 97,290,200 | 0 |
| 27-Apr-2022 | 170.00 | 200.00 | 168.00 | 185.00 | 208,740,400 | 0 |
| 26-Apr-2022 | 195.00 | 195.00 | 180.00 | 180.00 | 59,458,900 | 0 |
| 25-Apr-2022 | 160.00 | 193.00 | 156.00 | 193.00 | 257,149,200 | 0 |
| 22-Apr-2022 | 158.00 | 160.00 | 153.00 | 156.00 | 10,449,100 | 0 |
| 21-Apr-2022 | 159.00 | 160.00 | 154.00 | 158.00 | 12,245,000 | 0 |
| 20-Apr-2022 | 159.00 | 164.00 | 156.00 | 159.00 | 23,211,700 | 0 |
| 19-Apr-2022 | 164.00 | 165.00 | 152.00 | 159.00 | 42,607,300 | 0 |
| 18-Apr-2022 | 162.00 | 169.00 | 161.00 | 163.00 | 36,740,400 | 0 |
| 14-Apr-2022 | 175.00 | 178.00 | 162.00 | 162.00 | 55,782,200 | 0 |
| 13-Apr-2022 | 164.00 | 182.00 | 164.00 | 174.00 | 132,227,900 | 0 |
| 12-Apr-2022 | 158.00 | 166.00 | 155.00 | 163.00 | 18,065,900 | 0 |
| 11-Apr-2022 | 169.00 | 170.00 | 158.00 | 158.00 | 17,928,700 | 0 |
| 08-Apr-2022 | 179.00 | 184.00 | 167.00 | 169.00 | 46,420,900 | 0 |
| 07-Apr-2022 | 168.00 | 178.00 | 162.00 | 178.00 | 56,592,100 | 0 |
| 06-Apr-2022 | 176.00 | 179.00 | 163.00 | 167.00 | 71,268,800 | 0 |
| 05-Apr-2022 | 137.00 | 182.00 | 136.00 | 175.00 | 180,321,000 | 0 |
| 04-Apr-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 18,248,500 | 0 |
| 01-Apr-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 13,896,000 | 0 |
| 31-Mar-2022 | 135.00 | 141.00 | 132.00 | 136.00 | 16,053,800 | 0 |
| 30-Mar-2022 | 136.00 | 136.00 | 133.00 | 135.00 | 3,458,700 | 0 |
| 29-Mar-2022 | 139.00 | 139.00 | 133.00 | 134.00 | 5,787,400 | 0 |
| 28-Mar-2022 | 135.00 | 137.00 | 134.00 | 137.00 | 3,647,700 | 0 |
| 25-Mar-2022 | 135.00 | 138.00 | 133.00 | 134.00 | 6,156,400 | 0 |
| 24-Mar-2022 | 136.00 | 139.00 | 134.00 | 135.00 | 7,953,500 | 0 |
| 23-Mar-2022 | 131.00 | 139.00 | 131.00 | 135.00 | 11,245,000 | 0 |
| 22-Mar-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 3,969,700 | 0 |
| 21-Mar-2022 | 140.00 | 140.00 | 134.00 | 135.00 | 4,194,100 | 0 |
| 18-Mar-2022 | 136.00 | 145.00 | 136.00 | 137.00 | 7,338,500 | 0 |
| 17-Mar-2022 | 135.00 | 139.00 | 130.00 | 138.00 | 3,138,500 | 0 |
| 16-Mar-2022 | 129.00 | 140.00 | 129.00 | 136.00 | 1,508,100 | 0 |
| 15-Mar-2022 | 141.00 | 144.00 | 136.00 | 137.00 | 6,420,200 | 0 |
| 14-Mar-2022 | 133.00 | 146.00 | 133.00 | 142.00 | 4,016,300 | 0 |
| 11-Mar-2022 | 140.00 | 142.00 | 139.00 | 141.00 | 2,754,700 | 0 |
| 10-Mar-2022 | 142.00 | 142.00 | 137.00 | 140.00 | 1,499,000 | 0 |