| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 106.00 | 132.00 | 100.00 | 101.00 | 21,093,200 | 0 |
| 09-Aug-2022 | 106.00 | 112.00 | 106.00 | 106.00 | 2,724,600 | 0 |
| 08-Aug-2022 | 109.00 | 118.00 | 109.00 | 112.00 | 5,516,400 | 0 |
| 05-Aug-2022 | 111.00 | 123.00 | 111.00 | 117.00 | 4,394,800 | 0 |
| 04-Aug-2022 | 127.00 | 128.00 | 119.00 | 119.00 | 3,974,500 | 0 |
| 03-Aug-2022 | 136.00 | 138.00 | 127.00 | 127.00 | 7,137,700 | 0 |
| 02-Aug-2022 | 127.00 | 140.00 | 127.00 | 136.00 | 10,699,500 | 0 |
| 01-Aug-2022 | 130.00 | 139.00 | 130.00 | 135.00 | 15,403,900 | 0 |
| 29-Jul-2022 | 145.00 | 146.00 | 137.00 | 137.00 | 28,775,300 | 0 |
| 28-Jul-2022 | 149.00 | 151.00 | 139.00 | 146.00 | 26,707,700 | 0 |
| 27-Jul-2022 | 142.00 | 156.00 | 141.00 | 148.00 | 47,635,800 | 0 |
| 26-Jul-2022 | 141.00 | 149.00 | 141.00 | 141.00 | 3,405,500 | 0 |
| 25-Jul-2022 | 153.00 | 166.00 | 151.00 | 151.00 | 4,473,300 | 0 |
| 22-Jul-2022 | 174.00 | 188.00 | 161.00 | 162.00 | 48,483,300 | 0 |
| 21-Jul-2022 | 169.00 | 174.00 | 163.00 | 164.00 | 6,865,900 | 0 |
| 20-Jul-2022 | 175.00 | 177.00 | 164.00 | 171.00 | 3,691,100 | 0 |
| 19-Jul-2022 | 171.00 | 189.00 | 169.00 | 175.00 | 16,951,400 | 0 |
| 18-Jul-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 1,839,000 | 0 |
| 15-Jul-2022 | 194.00 | 200.00 | 194.00 | 194.00 | 281,400 | 0 |
| 14-Jul-2022 | 228.00 | 228.00 | 208.00 | 208.00 | 1,739,600 | 0 |
| 13-Jul-2022 | 196.00 | 248.00 | 196.00 | 222.00 | 27,942,500 | 0 |
| 12-Jul-2022 | 171.00 | 230.00 | 160.00 | 195.00 | 31,986,700 | 0 |
| 11-Jul-2022 | 171.00 | 178.00 | 171.00 | 171.00 | 1,758,400 | 0 |
| 08-Jul-2022 | 183.00 | 183.00 | 183.00 | 183.00 | 117,200 | 0 |
| 07-Jul-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 94,800 | 0 |
| 06-Jul-2022 | 210.00 | 210.00 | 210.00 | 210.00 | 163,900 | 0 |
| 05-Jul-2022 | 224.00 | 234.00 | 224.00 | 224.00 | 158,400 | 0 |
| 04-Jul-2022 | 286.00 | 320.00 | 240.00 | 240.00 | 9,990,000 | 0 |
| 01-Jul-2022 | 190.00 | 256.00 | 190.00 | 256.00 | 3,034,100 | 0 |
| 30-Jun-2022 | 153.00 | 190.00 | 142.00 | 190.00 | 8,394,100 | 0 |
| 29-Jun-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 301,700 | 0 |
| 28-Jun-2022 | 128.00 | 129.00 | 119.00 | 129.00 | 948,300 | 0 |
| 27-Jun-2022 | 112.00 | 118.00 | 110.00 | 118.00 | 333,100 | 0 |
| 24-Jun-2022 | 99.00 | 108.00 | 99.00 | 108.00 | 562,800 | 0 |
| 23-Jun-2022 | 99.00 | 99.00 | 94.00 | 99.00 | 42,100 | 0 |
| 22-Jun-2022 | 98.00 | 99.00 | 94.00 | 98.00 | 126,500 | 0 |
| 21-Jun-2022 | 98.00 | 98.00 | 94.00 | 98.00 | 81,100 | 0 |
| 20-Jun-2022 | 98.00 | 98.00 | 93.00 | 98.00 | 85,600 | 0 |
| 17-Jun-2022 | 103.00 | 103.00 | 98.00 | 98.00 | 138,100 | 0 |
| 16-Jun-2022 | 103.00 | 107.00 | 100.00 | 105.00 | 98,100 | 0 |
| 15-Jun-2022 | 99.00 | 105.00 | 97.00 | 103.00 | 131,600 | 0 |
| 14-Jun-2022 | 106.00 | 110.00 | 99.00 | 99.00 | 168,400 | 0 |
| 13-Jun-2022 | 98.00 | 107.00 | 95.00 | 105.00 | 570,600 | 0 |
| 10-Jun-2022 | 100.00 | 100.00 | 96.00 | 98.00 | 129,300 | 0 |
| 09-Jun-2022 | 102.00 | 104.00 | 97.00 | 100.00 | 347,700 | 0 |
| 08-Jun-2022 | 101.00 | 105.00 | 101.00 | 102.00 | 208,700 | 0 |
| 07-Jun-2022 | 109.00 | 109.00 | 101.00 | 101.00 | 420,500 | 0 |
| 06-Jun-2022 | 117.00 | 121.00 | 108.00 | 108.00 | 935,700 | 0 |
| 03-Jun-2022 | 111.00 | 122.00 | 111.00 | 116.00 | 1,079,000 | 0 |
| 02-Jun-2022 | 110.00 | 111.00 | 105.00 | 111.00 | 254,500 | 0 |
| 31-May-2022 | 112.00 | 123.00 | 105.00 | 110.00 | 1,168,100 | 0 |
| 30-May-2022 | 110.00 | 121.00 | 103.00 | 112.00 | 2,113,100 | 0 |
| 27-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 25-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 24-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 23-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 20-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 19-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 18-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 17-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 13-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 12-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 11-May-2022 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | 0 |
| 10-May-2022 | 118.00 | 119.00 | 110.00 | 110.00 | 358,900 | 0 |
| 09-May-2022 | 126.00 | 132.00 | 118.00 | 118.00 | 1,506,200 | 0 |
| 28-Apr-2022 | 124.00 | 134.00 | 123.00 | 126.00 | 1,388,800 | 0 |
| 27-Apr-2022 | 132.00 | 183.00 | 132.00 | 132.00 | 4,337,800 | 0 |
| 26-Apr-2022 | 146.00 | 146.00 | 141.00 | 141.00 | 296,800 | 0 |
| 25-Apr-2022 | 158.00 | 158.00 | 151.00 | 151.00 | 664,700 | 0 |
| 22-Apr-2022 | 180.00 | 180.00 | 162.00 | 162.00 | 236,800 | 0 |
| 21-Apr-2022 | 190.00 | 212.00 | 174.00 | 174.00 | 948,100 | 0 |
| 20-Apr-2022 | 186.00 | 204.00 | 183.00 | 187.00 | 554,000 | 0 |
| 19-Apr-2022 | 226.00 | 226.00 | 196.00 | 196.00 | 468,600 | 0 |
| 18-Apr-2022 | 224.00 | 226.00 | 210.00 | 210.00 | 344,600 | 0 |
| 14-Apr-2022 | 240.00 | 244.00 | 224.00 | 224.00 | 248,000 | 0 |
| 13-Apr-2022 | 246.00 | 260.00 | 236.00 | 240.00 | 1,133,500 | 0 |
| 12-Apr-2022 | 270.00 | 270.00 | 252.00 | 252.00 | 636,400 | 0 |
| 11-Apr-2022 | 270.00 | 270.00 | 252.00 | 270.00 | 1,088,800 | 0 |
| 08-Apr-2022 | 290.00 | 294.00 | 270.00 | 270.00 | 228,800 | 0 |
| 07-Apr-2022 | 306.00 | 310.00 | 290.00 | 290.00 | 696,500 | 0 |
| 06-Apr-2022 | 326.00 | 326.00 | 304.00 | 310.00 | 450,500 | 0 |
| 05-Apr-2022 | 320.00 | 330.00 | 316.00 | 326.00 | 233,500 | 0 |
| 04-Apr-2022 | 336.00 | 338.00 | 316.00 | 338.00 | 211,000 | 0 |
| 01-Apr-2022 | 332.00 | 350.00 | 308.00 | 338.00 | 945,800 | 0 |
| 31-Mar-2022 | 330.00 | 330.00 | 330.00 | 330.00 | 0 | 0 |
| 30-Mar-2022 | 364.00 | 366.00 | 330.00 | 330.00 | 507,400 | 0 |
| 29-Mar-2022 | 380.00 | 380.00 | 354.00 | 354.00 | 374,000 | 0 |
| 28-Mar-2022 | 392.00 | 396.00 | 356.00 | 380.00 | 379,600 | 0 |
| 25-Mar-2022 | 410.00 | 410.00 | 382.00 | 382.00 | 390,600 | 0 |
| 24-Mar-2022 | 438.00 | 442.00 | 410.00 | 410.00 | 147,800 | 0 |
| 23-Mar-2022 | 440.00 | 442.00 | 410.00 | 440.00 | 190,400 | 0 |
| 22-Mar-2022 | 464.00 | 464.00 | 432.00 | 440.00 | 131,100 | 0 |
| 21-Mar-2022 | 484.00 | 510.00 | 452.00 | 464.00 | 139,200 | 0 |
| 18-Mar-2022 | 520.00 | 530.00 | 484.00 | 484.00 | 209,300 | 0 |
| 17-Mar-2022 | 550.00 | 550.00 | 480.00 | 520.00 | 386,700 | 0 |
| 16-Mar-2022 | 575.00 | 600.00 | 515.00 | 515.00 | 1,569,300 | 0 |
| 15-Mar-2022 | 565.00 | 625.00 | 505.00 | 550.00 | 2,972,100 | 0 |
| 14-Mar-2022 | 404.00 | 500.00 | 404.00 | 500.00 | 536,600 | 0 |
| 11-Mar-2022 | 426.00 | 426.00 | 398.00 | 402.00 | 286,000 | 0 |
| 10-Mar-2022 | 456.00 | 456.00 | 426.00 | 426.00 | 224,500 | 0 |