| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 185.00 | 187.00 | 182.00 | 184.00 | 9,294,700 | 0 |
| 09-Aug-2022 | 183.00 | 186.00 | 182.00 | 184.00 | 8,369,100 | 0 |
| 08-Aug-2022 | 185.00 | 187.00 | 182.00 | 183.00 | 9,153,800 | 0 |
| 05-Aug-2022 | 182.00 | 184.00 | 182.00 | 184.00 | 9,390,100 | 0 |
| 04-Aug-2022 | 183.00 | 184.00 | 181.00 | 181.00 | 9,429,100 | 0 |
| 03-Aug-2022 | 182.00 | 184.00 | 178.00 | 182.00 | 9,658,300 | 0 |
| 02-Aug-2022 | 188.00 | 189.00 | 181.00 | 181.00 | 8,270,400 | 0 |
| 01-Aug-2022 | 180.00 | 200.00 | 179.00 | 188.00 | 35,215,900 | 0 |
| 29-Jul-2022 | 180.00 | 181.00 | 177.00 | 180.00 | 7,702,300 | 0 |
| 28-Jul-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 8,618,900 | 0 |
| 27-Jul-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 9,567,800 | 0 |
| 26-Jul-2022 | 176.00 | 180.00 | 176.00 | 180.00 | 11,859,600 | 0 |
| 25-Jul-2022 | 176.00 | 180.00 | 175.00 | 176.00 | 9,497,600 | 0 |
| 22-Jul-2022 | 182.00 | 183.00 | 172.00 | 176.00 | 9,588,700 | 0 |
| 21-Jul-2022 | 183.00 | 184.00 | 179.00 | 182.00 | 8,729,200 | 0 |
| 20-Jul-2022 | 180.00 | 183.00 | 178.00 | 182.00 | 9,308,900 | 0 |
| 19-Jul-2022 | 177.00 | 181.00 | 176.00 | 180.00 | 10,921,600 | 0 |
| 18-Jul-2022 | 176.00 | 181.00 | 175.00 | 176.00 | 9,034,000 | 0 |
| 15-Jul-2022 | 179.00 | 181.00 | 176.00 | 176.00 | 9,201,000 | 0 |
| 14-Jul-2022 | 180.00 | 183.00 | 179.00 | 179.00 | 9,407,300 | 0 |
| 13-Jul-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 6,760,400 | 0 |
| 12-Jul-2022 | 181.00 | 182.00 | 177.00 | 180.00 | 6,624,800 | 0 |
| 11-Jul-2022 | 189.00 | 189.00 | 179.00 | 183.00 | 7,477,400 | 0 |
| 08-Jul-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 8,314,600 | 0 |
| 07-Jul-2022 | 178.00 | 181.00 | 177.00 | 180.00 | 8,709,100 | 0 |
| 06-Jul-2022 | 176.00 | 180.00 | 175.00 | 177.00 | 8,011,200 | 0 |
| 05-Jul-2022 | 172.00 | 179.00 | 172.00 | 176.00 | 9,362,500 | 0 |
| 04-Jul-2022 | 179.00 | 179.00 | 167.00 | 173.00 | 6,945,500 | 0 |
| 01-Jul-2022 | 179.00 | 184.00 | 177.00 | 179.00 | 7,219,100 | 0 |
| 30-Jun-2022 | 179.00 | 184.00 | 179.00 | 179.00 | 8,027,800 | 0 |
| 29-Jun-2022 | 178.00 | 184.00 | 176.00 | 179.00 | 10,759,100 | 0 |
| 28-Jun-2022 | 178.00 | 183.00 | 176.00 | 178.00 | 7,700,600 | 0 |
| 27-Jun-2022 | 184.00 | 184.00 | 176.00 | 178.00 | 5,332,200 | 0 |
| 24-Jun-2022 | 174.00 | 185.00 | 169.00 | 184.00 | 8,745,200 | 0 |
| 23-Jun-2022 | 176.00 | 176.00 | 169.00 | 174.00 | 5,231,900 | 0 |
| 22-Jun-2022 | 181.00 | 184.00 | 176.00 | 176.00 | 6,552,000 | 0 |
| 21-Jun-2022 | 180.00 | 187.00 | 179.00 | 181.00 | 8,785,000 | 0 |
| 20-Jun-2022 | 179.00 | 181.00 | 171.00 | 180.00 | 8,768,400 | 0 |
| 17-Jun-2022 | 169.00 | 179.00 | 160.00 | 179.00 | 9,348,700 | 0 |
| 16-Jun-2022 | 174.00 | 174.00 | 165.00 | 170.00 | 6,288,800 | 0 |
| 15-Jun-2022 | 180.00 | 185.00 | 174.00 | 174.00 | 8,579,600 | 0 |
| 14-Jun-2022 | 180.00 | 183.00 | 169.00 | 180.00 | 11,628,700 | 0 |
| 13-Jun-2022 | 184.00 | 186.00 | 180.00 | 181.00 | 7,471,700 | 0 |
| 10-Jun-2022 | 190.00 | 190.00 | 182.00 | 184.00 | 8,333,600 | 0 |
| 09-Jun-2022 | 202.00 | 208.00 | 188.00 | 188.00 | 6,537,500 | 0 |
| 08-Jun-2022 | 202.00 | 214.00 | 200.00 | 202.00 | 10,885,600 | 0 |
| 07-Jun-2022 | 210.00 | 212.00 | 200.00 | 202.00 | 6,402,900 | 0 |
| 06-Jun-2022 | 210.00 | 222.00 | 208.00 | 210.00 | 16,881,100 | 0 |
| 03-Jun-2022 | 208.00 | 210.00 | 202.00 | 208.00 | 8,411,900 | 0 |
| 02-Jun-2022 | 199.00 | 206.00 | 199.00 | 206.00 | 10,228,500 | 0 |
| 31-May-2022 | 202.00 | 206.00 | 198.00 | 199.00 | 6,913,700 | 0 |
| 30-May-2022 | 198.00 | 206.00 | 198.00 | 202.00 | 14,916,000 | 0 |
| 27-May-2022 | 193.00 | 199.00 | 192.00 | 197.00 | 9,992,800 | 0 |
| 25-May-2022 | 198.00 | 200.00 | 193.00 | 193.00 | 7,623,500 | 0 |
| 24-May-2022 | 194.00 | 200.00 | 194.00 | 198.00 | 6,335,100 | 0 |
| 23-May-2022 | 194.00 | 198.00 | 193.00 | 194.00 | 10,160,800 | 0 |
| 20-May-2022 | 191.00 | 199.00 | 190.00 | 193.00 | 19,826,000 | 0 |
| 19-May-2022 | 190.00 | 194.00 | 188.00 | 190.00 | 6,675,100 | 0 |
| 18-May-2022 | 189.00 | 194.00 | 186.00 | 190.00 | 9,761,300 | 0 |
| 17-May-2022 | 189.00 | 191.00 | 186.00 | 188.00 | 6,257,700 | 0 |
| 13-May-2022 | 180.00 | 195.00 | 179.00 | 189.00 | 14,017,300 | 0 |
| 12-May-2022 | 185.00 | 186.00 | 177.00 | 179.00 | 8,198,700 | 0 |
| 11-May-2022 | 186.00 | 187.00 | 181.00 | 184.00 | 6,465,000 | 0 |
| 10-May-2022 | 184.00 | 188.00 | 182.00 | 185.00 | 8,973,600 | 0 |
| 09-May-2022 | 182.00 | 185.00 | 181.00 | 184.00 | 6,472,300 | 0 |
| 28-Apr-2022 | 185.00 | 188.00 | 180.00 | 182.00 | 6,610,000 | 0 |
| 27-Apr-2022 | 180.00 | 187.00 | 180.00 | 185.00 | 8,759,100 | 0 |
| 26-Apr-2022 | 182.00 | 185.00 | 180.00 | 180.00 | 6,783,000 | 0 |
| 25-Apr-2022 | 188.00 | 189.00 | 175.00 | 182.00 | 7,576,800 | 0 |
| 22-Apr-2022 | 189.00 | 189.00 | 184.00 | 188.00 | 5,031,400 | 0 |
| 21-Apr-2022 | 182.00 | 190.00 | 181.00 | 188.00 | 11,553,300 | 0 |
| 20-Apr-2022 | 182.00 | 185.00 | 178.00 | 181.00 | 8,051,700 | 0 |
| 19-Apr-2022 | 183.00 | 187.00 | 181.00 | 181.00 | 6,729,100 | 0 |
| 18-Apr-2022 | 188.00 | 190.00 | 179.00 | 183.00 | 10,277,300 | 0 |
| 14-Apr-2022 | 200.00 | 200.00 | 186.00 | 189.00 | 30,185,200 | 0 |
| 13-Apr-2022 | 214.00 | 216.00 | 200.00 | 200.00 | 22,864,000 | 0 |
| 12-Apr-2022 | 196.00 | 214.00 | 195.00 | 214.00 | 36,507,600 | 0 |
| 11-Apr-2022 | 192.00 | 202.00 | 190.00 | 196.00 | 19,079,300 | 0 |
| 08-Apr-2022 | 198.00 | 199.00 | 192.00 | 192.00 | 4,461,000 | 0 |
| 07-Apr-2022 | 197.00 | 204.00 | 193.00 | 198.00 | 24,136,000 | 0 |
| 06-Apr-2022 | 192.00 | 197.00 | 190.00 | 197.00 | 13,271,900 | 0 |
| 05-Apr-2022 | 191.00 | 195.00 | 190.00 | 192.00 | 7,346,700 | 0 |
| 04-Apr-2022 | 187.00 | 192.00 | 187.00 | 191.00 | 4,120,200 | 0 |
| 01-Apr-2022 | 187.00 | 191.00 | 186.00 | 187.00 | 6,344,400 | 0 |
| 31-Mar-2022 | 191.00 | 192.00 | 184.00 | 187.00 | 6,053,400 | 0 |
| 30-Mar-2022 | 197.00 | 198.00 | 189.00 | 191.00 | 8,839,900 | 0 |
| 29-Mar-2022 | 184.00 | 200.00 | 182.00 | 197.00 | 35,186,200 | 0 |
| 28-Mar-2022 | 180.00 | 185.00 | 179.00 | 182.00 | 5,412,200 | 0 |
| 25-Mar-2022 | 182.00 | 182.00 | 178.00 | 180.00 | 5,984,100 | 0 |
| 24-Mar-2022 | 185.00 | 187.00 | 182.00 | 182.00 | 5,282,100 | 0 |
| 23-Mar-2022 | 183.00 | 189.00 | 183.00 | 185.00 | 8,127,300 | 0 |
| 22-Mar-2022 | 181.00 | 185.00 | 181.00 | 183.00 | 7,093,500 | 0 |
| 21-Mar-2022 | 181.00 | 182.00 | 179.00 | 180.00 | 3,838,800 | 0 |
| 18-Mar-2022 | 180.00 | 184.00 | 178.00 | 181.00 | 6,010,500 | 0 |
| 17-Mar-2022 | 180.00 | 180.00 | 171.00 | 180.00 | 5,539,600 | 0 |
| 16-Mar-2022 | 184.00 | 186.00 | 179.00 | 179.00 | 4,731,100 | 0 |
| 15-Mar-2022 | 187.00 | 189.00 | 184.00 | 184.00 | 6,220,200 | 0 |
| 14-Mar-2022 | 189.00 | 194.00 | 186.00 | 187.00 | 17,943,400 | 0 |
| 11-Mar-2022 | 187.00 | 190.00 | 187.00 | 189.00 | 5,116,600 | 0 |
| 10-Mar-2022 | 190.00 | 193.00 | 187.00 | 187.00 | 5,888,100 | 0 |