| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 109.00 | 114.00 | 108.00 | 110.00 | 88,130,100 | 0 |
| 10-Aug-2022 | 111.00 | 112.00 | 107.00 | 109.00 | 56,999,500 | 0 |
| 09-Aug-2022 | 111.00 | 113.00 | 109.00 | 111.00 | 60,000,100 | 0 |
| 08-Aug-2022 | 113.00 | 115.00 | 110.00 | 110.00 | 64,892,200 | 0 |
| 05-Aug-2022 | 115.00 | 116.00 | 111.00 | 112.00 | 66,871,500 | 0 |
| 04-Aug-2022 | 116.00 | 118.00 | 114.00 | 114.00 | 75,427,800 | 0 |
| 03-Aug-2022 | 121.00 | 121.00 | 114.00 | 115.00 | 85,034,400 | 0 |
| 02-Aug-2022 | 121.00 | 125.00 | 118.00 | 119.00 | 146,368,700 | 0 |
| 01-Aug-2022 | 128.00 | 128.00 | 120.00 | 120.00 | 166,300,200 | 0 |
| 29-Jul-2022 | 129.00 | 138.00 | 124.00 | 127.00 | 508,112,300 | 0 |
| 28-Jul-2022 | 122.00 | 136.00 | 122.00 | 129.00 | 419,649,900 | 0 |
| 27-Jul-2022 | 117.00 | 123.00 | 115.00 | 121.00 | 90,152,100 | 0 |
| 26-Jul-2022 | 120.00 | 125.00 | 117.00 | 117.00 | 78,312,500 | 0 |
| 25-Jul-2022 | 125.00 | 128.00 | 121.00 | 123.00 | 86,003,000 | 0 |
| 22-Jul-2022 | 118.00 | 125.00 | 117.00 | 124.00 | 142,099,000 | 0 |
| 21-Jul-2022 | 117.00 | 121.00 | 116.00 | 117.00 | 64,413,800 | 0 |
| 20-Jul-2022 | 115.00 | 121.00 | 115.00 | 117.00 | 96,300,400 | 0 |
| 19-Jul-2022 | 113.00 | 120.00 | 112.00 | 114.00 | 94,060,000 | 0 |
| 18-Jul-2022 | 115.00 | 116.00 | 109.00 | 112.00 | 39,287,200 | 0 |
| 15-Jul-2022 | 122.00 | 123.00 | 113.00 | 113.00 | 167,649,400 | 0 |
| 14-Jul-2022 | 119.00 | 132.00 | 117.00 | 121.00 | 225,092,000 | 0 |
| 13-Jul-2022 | 123.00 | 131.00 | 121.00 | 121.00 | 136,925,400 | 0 |
| 12-Jul-2022 | 159.00 | 159.00 | 130.00 | 130.00 | 224,529,700 | 0 |
| 11-Jul-2022 | 105.00 | 139.00 | 104.00 | 139.00 | 486,619,700 | 0 |
| 08-Jul-2022 | 108.00 | 112.00 | 102.00 | 104.00 | 37,542,000 | 0 |
| 07-Jul-2022 | 104.00 | 108.00 | 104.00 | 107.00 | 24,266,000 | 0 |
| 06-Jul-2022 | 100.00 | 109.00 | 100.00 | 105.00 | 44,004,200 | 0 |
| 05-Jul-2022 | 104.00 | 110.00 | 100.00 | 107.00 | 129,957,800 | 0 |
| 04-Jul-2022 | 113.00 | 113.00 | 107.00 | 107.00 | 24,402,000 | 0 |
| 01-Jul-2022 | 122.00 | 124.00 | 114.00 | 114.00 | 62,540,100 | 0 |
| 30-Jun-2022 | 130.00 | 132.00 | 122.00 | 122.00 | 34,231,700 | 0 |
| 29-Jun-2022 | 132.00 | 132.00 | 128.00 | 130.00 | 12,741,400 | 0 |
| 28-Jun-2022 | 133.00 | 135.00 | 130.00 | 131.00 | 17,284,000 | 0 |
| 27-Jun-2022 | 130.00 | 134.00 | 129.00 | 132.00 | 23,614,100 | 0 |
| 24-Jun-2022 | 132.00 | 134.00 | 129.00 | 129.00 | 30,521,200 | 0 |
| 23-Jun-2022 | 137.00 | 138.00 | 130.00 | 132.00 | 41,000,900 | 0 |
| 22-Jun-2022 | 133.00 | 141.00 | 133.00 | 136.00 | 67,281,100 | 0 |
| 21-Jun-2022 | 134.00 | 137.00 | 131.00 | 132.00 | 30,829,500 | 0 |
| 20-Jun-2022 | 140.00 | 143.00 | 132.00 | 133.00 | 41,074,100 | 0 |
| 17-Jun-2022 | 141.00 | 144.00 | 138.00 | 140.00 | 35,503,400 | 0 |
| 16-Jun-2022 | 137.00 | 146.00 | 136.00 | 142.00 | 66,522,200 | 0 |
| 15-Jun-2022 | 141.00 | 145.00 | 132.00 | 136.00 | 40,594,600 | 0 |
| 14-Jun-2022 | 137.00 | 147.00 | 135.00 | 140.00 | 73,372,700 | 0 |
| 13-Jun-2022 | 148.00 | 149.00 | 141.00 | 141.00 | 77,112,300 | 0 |
| 10-Jun-2022 | 155.00 | 159.00 | 150.00 | 151.00 | 100,533,000 | 0 |
| 09-Jun-2022 | 155.00 | 156.00 | 151.00 | 155.00 | 76,258,300 | 0 |
| 08-Jun-2022 | 155.00 | 158.00 | 148.00 | 152.00 | 123,854,500 | 0 |
| 07-Jun-2022 | 164.00 | 170.00 | 153.00 | 153.00 | 175,989,300 | 0 |
| 06-Jun-2022 | 170.00 | 174.00 | 158.00 | 164.00 | 147,358,500 | 0 |
| 03-Jun-2022 | 182.00 | 185.00 | 169.00 | 169.00 | 170,109,300 | 0 |
| 02-Jun-2022 | 195.00 | 196.00 | 181.00 | 181.00 | 106,944,600 | 0 |
| 31-May-2022 | 198.00 | 200.00 | 191.00 | 193.00 | 259,351,500 | 0 |
| 30-May-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 98,620,200 | 0 |
| 27-May-2022 | 206.00 | 228.00 | 198.00 | 204.00 | 350,188,500 | 0 |
| 25-May-2022 | 198.00 | 206.00 | 197.00 | 204.00 | 39,825,800 | 0 |
| 24-May-2022 | 197.00 | 202.00 | 194.00 | 198.00 | 59,125,700 | 0 |
| 23-May-2022 | 206.00 | 218.00 | 196.00 | 196.00 | 91,058,300 | 0 |
| 20-May-2022 | 199.00 | 216.00 | 198.00 | 208.00 | 90,809,300 | 0 |
| 19-May-2022 | 198.00 | 204.00 | 193.00 | 199.00 | 57,322,100 | 0 |
| 18-May-2022 | 204.00 | 214.00 | 194.00 | 200.00 | 118,450,900 | 0 |
| 17-May-2022 | 190.00 | 208.00 | 190.00 | 202.00 | 97,125,700 | 0 |
| 13-May-2022 | 189.00 | 197.00 | 177.00 | 190.00 | 90,943,500 | 0 |
| 12-May-2022 | 200.00 | 200.00 | 186.00 | 189.00 | 68,495,200 | 0 |
| 11-May-2022 | 204.00 | 220.00 | 200.00 | 200.00 | 132,381,900 | 0 |
| 10-May-2022 | 197.00 | 210.00 | 184.00 | 202.00 | 101,021,400 | 0 |
| 09-May-2022 | 214.00 | 214.00 | 196.00 | 197.00 | 86,800,000 | 0 |
| 28-Apr-2022 | 206.00 | 222.00 | 206.00 | 210.00 | 149,493,000 | 0 |
| 27-Apr-2022 | 208.00 | 216.00 | 200.00 | 204.00 | 54,748,900 | 0 |
| 26-Apr-2022 | 210.00 | 218.00 | 200.00 | 208.00 | 132,402,000 | 0 |
| 25-Apr-2022 | 216.00 | 222.00 | 210.00 | 210.00 | 157,174,200 | 0 |
| 22-Apr-2022 | 242.00 | 244.00 | 224.00 | 224.00 | 86,783,600 | 0 |
| 21-Apr-2022 | 232.00 | 242.00 | 230.00 | 240.00 | 75,106,800 | 0 |
| 20-Apr-2022 | 246.00 | 248.00 | 228.00 | 230.00 | 108,097,000 | 0 |
| 19-Apr-2022 | 258.00 | 276.00 | 244.00 | 244.00 | 302,095,800 | 0 |
| 18-Apr-2022 | 246.00 | 256.00 | 228.00 | 256.00 | 326,024,800 | 0 |
| 14-Apr-2022 | 244.00 | 256.00 | 244.00 | 244.00 | 344,406,300 | 0 |
| 13-Apr-2022 | 280.00 | 282.00 | 262.00 | 262.00 | 198,007,200 | 0 |
| 12-Apr-2022 | 302.00 | 308.00 | 280.00 | 280.00 | 287,971,700 | 0 |
| 11-Apr-2022 | 296.00 | 320.00 | 292.00 | 300.00 | 608,014,800 | 0 |
| 08-Apr-2022 | 282.00 | 294.00 | 280.00 | 292.00 | 180,683,400 | 0 |
| 07-Apr-2022 | 280.00 | 294.00 | 276.00 | 280.00 | 209,890,300 | 0 |
| 06-Apr-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 74,514,900 | 0 |
| 05-Apr-2022 | 284.00 | 288.00 | 276.00 | 278.00 | 100,136,300 | 0 |
| 04-Apr-2022 | 274.00 | 296.00 | 270.00 | 282.00 | 176,880,300 | 0 |
| 01-Apr-2022 | 280.00 | 284.00 | 272.00 | 272.00 | 99,194,000 | 0 |
| 31-Mar-2022 | 286.00 | 292.00 | 280.00 | 280.00 | 99,992,600 | 0 |
| 30-Mar-2022 | 288.00 | 294.00 | 276.00 | 286.00 | 126,230,200 | 0 |
| 29-Mar-2022 | 302.00 | 308.00 | 284.00 | 286.00 | 197,987,000 | 0 |
| 28-Mar-2022 | 296.00 | 302.00 | 284.00 | 298.00 | 171,899,700 | 0 |
| 25-Mar-2022 | 298.00 | 316.00 | 286.00 | 294.00 | 260,435,300 | 0 |
| 24-Mar-2022 | 340.00 | 352.00 | 302.00 | 302.00 | 691,551,100 | 0 |
| 23-Mar-2022 | 298.00 | 324.00 | 296.00 | 324.00 | 624,304,000 | 0 |
| 22-Mar-2022 | 284.00 | 296.00 | 278.00 | 296.00 | 192,767,000 | 0 |
| 21-Mar-2022 | 280.00 | 298.00 | 274.00 | 282.00 | 595,837,700 | 0 |
| 18-Mar-2022 | 250.00 | 272.00 | 250.00 | 272.00 | 237,990,800 | 0 |
| 17-Mar-2022 | 240.00 | 248.00 | 240.00 | 248.00 | 47,757,000 | 0 |
| 16-Mar-2022 | 246.00 | 250.00 | 238.00 | 240.00 | 32,717,200 | 0 |
| 15-Mar-2022 | 254.00 | 256.00 | 238.00 | 242.00 | 62,478,500 | 0 |
| 14-Mar-2022 | 246.00 | 258.00 | 240.00 | 252.00 | 112,285,400 | 0 |
| 11-Mar-2022 | 232.00 | 250.00 | 232.00 | 240.00 | 115,031,000 | 0 |