| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 234.00 | 234.00 | 228.00 | 230.00 | 876,400 | 0 |
| 09-Aug-2022 | 233.00 | 234.00 | 229.00 | 234.00 | 909,000 | 0 |
| 08-Aug-2022 | 239.00 | 239.00 | 231.00 | 232.00 | 2,213,200 | 0 |
| 05-Aug-2022 | 242.00 | 244.00 | 237.00 | 239.00 | 1,685,200 | 0 |
| 04-Aug-2022 | 240.00 | 245.00 | 239.00 | 242.00 | 2,535,200 | 0 |
| 03-Aug-2022 | 245.00 | 245.00 | 236.00 | 239.00 | 1,837,800 | 0 |
| 02-Aug-2022 | 248.00 | 249.00 | 235.00 | 245.00 | 7,033,600 | 0 |
| 01-Aug-2022 | 236.00 | 246.00 | 235.00 | 246.00 | 7,064,000 | 0 |
| 29-Jul-2022 | 224.00 | 236.00 | 222.00 | 235.00 | 4,809,000 | 0 |
| 28-Jul-2022 | 220.00 | 222.00 | 217.00 | 222.00 | 927,400 | 0 |
| 27-Jul-2022 | 220.00 | 220.00 | 216.00 | 220.00 | 643,800 | 0 |
| 26-Jul-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 733,600 | 0 |
| 25-Jul-2022 | 215.00 | 224.00 | 215.00 | 221.00 | 3,246,200 | 0 |
| 22-Jul-2022 | 216.00 | 217.00 | 214.00 | 215.00 | 973,400 | 0 |
| 21-Jul-2022 | 215.00 | 218.00 | 213.00 | 216.00 | 800,800 | 0 |
| 20-Jul-2022 | 218.00 | 223.00 | 216.00 | 216.00 | 1,841,400 | 0 |
| 19-Jul-2022 | 213.00 | 218.00 | 212.00 | 218.00 | 1,243,600 | 0 |
| 18-Jul-2022 | 210.00 | 219.00 | 210.00 | 213.00 | 872,200 | 0 |
| 15-Jul-2022 | 218.00 | 219.00 | 205.00 | 210.00 | 3,310,600 | 0 |
| 14-Jul-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 1,189,400 | 0 |
| 13-Jul-2022 | 221.00 | 224.00 | 217.00 | 220.00 | 990,200 | 0 |
| 12-Jul-2022 | 226.00 | 228.00 | 219.00 | 221.00 | 2,307,600 | 0 |
| 11-Jul-2022 | 229.00 | 230.00 | 223.00 | 228.00 | 814,800 | 0 |
| 08-Jul-2022 | 236.00 | 237.00 | 220.00 | 229.00 | 1,430,600 | 0 |
| 07-Jul-2022 | 235.00 | 237.00 | 225.00 | 235.00 | 1,248,400 | 0 |
| 06-Jul-2022 | 228.00 | 233.00 | 225.00 | 233.00 | 1,445,200 | 0 |
| 05-Jul-2022 | 224.00 | 229.00 | 214.00 | 228.00 | 1,358,800 | 0 |
| 04-Jul-2022 | 232.00 | 232.00 | 213.00 | 224.00 | 4,520,200 | 0 |
| 01-Jul-2022 | 240.00 | 240.00 | 226.00 | 228.00 | 3,947,200 | 0 |
| 30-Jun-2022 | 241.00 | 243.00 | 239.00 | 239.00 | 807,000 | 0 |
| 29-Jun-2022 | 245.00 | 245.00 | 240.00 | 241.00 | 1,526,600 | 0 |
| 28-Jun-2022 | 239.00 | 243.00 | 239.00 | 239.00 | 1,345,000 | 0 |
| 27-Jun-2022 | 237.00 | 242.00 | 235.00 | 239.00 | 1,591,200 | 0 |
| 24-Jun-2022 | 241.00 | 241.00 | 235.00 | 237.00 | 2,166,800 | 0 |
| 23-Jun-2022 | 246.00 | 249.00 | 242.00 | 244.00 | 3,250,600 | 0 |
| 22-Jun-2022 | 248.00 | 255.00 | 244.00 | 245.00 | 3,146,800 | 0 |
| 21-Jun-2022 | 244.00 | 248.00 | 244.00 | 247.00 | 2,129,200 | 0 |
| 20-Jun-2022 | 248.00 | 252.50 | 241.00 | 243.00 | 7,039,000 | 0 |
| 17-Jun-2022 | 262.50 | 262.50 | 246.00 | 248.00 | 2,732,000 | 0 |
| 16-Jun-2022 | 257.50 | 265.00 | 255.00 | 257.50 | 7,625,800 | 0 |
| 15-Jun-2022 | 249.00 | 262.50 | 249.00 | 257.50 | 6,670,800 | 0 |
| 14-Jun-2022 | 245.00 | 255.00 | 243.00 | 255.00 | 6,778,000 | 0 |
| 13-Jun-2022 | 241.00 | 255.00 | 229.00 | 250.00 | 13,393,600 | 0 |
| 10-Jun-2022 | 245.00 | 247.00 | 235.00 | 240.00 | 7,629,800 | 0 |
| 09-Jun-2022 | 265.00 | 282.50 | 245.00 | 245.00 | 155,865,200 | 0 |
| 08-Jun-2022 | 255.00 | 267.50 | 252.50 | 262.50 | 5,630,000 | 0 |
| 07-Jun-2022 | 260.00 | 270.00 | 244.00 | 252.50 | 70,566,800 | 0 |
| 06-Jun-2022 | 280.00 | 307.50 | 260.00 | 260.00 | 76,492,200 | 0 |
| 03-Jun-2022 | 297.50 | 312.50 | 275.00 | 277.50 | 82,507,200 | 0 |
| 02-Jun-2022 | 312.50 | 330.00 | 292.50 | 295.00 | 58,473,400 | 0 |
| 31-May-2022 | 312.50 | 317.50 | 310.00 | 312.50 | 2,215,200 | 0 |
| 30-May-2022 | 317.50 | 322.50 | 310.00 | 312.50 | 3,388,600 | 0 |
| 27-May-2022 | 315.00 | 322.50 | 305.00 | 317.50 | 2,846,000 | 0 |
| 25-May-2022 | 295.00 | 317.50 | 295.00 | 310.00 | 9,599,600 | 0 |
| 24-May-2022 | 315.00 | 365.00 | 315.00 | 315.00 | 46,821,600 | 0 |
| 23-May-2022 | 365.00 | 395.00 | 337.50 | 337.50 | 145,758,800 | 0 |
| 20-May-2022 | 357.50 | 385.00 | 350.00 | 362.50 | 25,742,200 | 0 |
| 19-May-2022 | 345.00 | 385.00 | 337.50 | 355.00 | 69,623,200 | 0 |
| 18-May-2022 | 337.50 | 375.00 | 312.50 | 335.00 | 28,930,600 | 0 |
| 17-May-2022 | 340.00 | 347.50 | 322.50 | 332.50 | 1,913,600 | 0 |
| 13-May-2022 | 360.00 | 382.50 | 332.50 | 337.50 | 7,121,600 | 0 |
| 12-May-2022 | 322.50 | 405.00 | 320.00 | 357.50 | 82,133,800 | 0 |
| 11-May-2022 | 332.50 | 335.00 | 317.50 | 325.00 | 2,022,000 | 0 |
| 10-May-2022 | 330.00 | 337.50 | 317.50 | 327.50 | 3,212,400 | 0 |
| 09-May-2022 | 307.50 | 345.00 | 302.50 | 327.50 | 6,911,600 | 0 |
| 28-Apr-2022 | 302.50 | 320.00 | 302.50 | 307.50 | 14,698,400 | 0 |
| 27-Apr-2022 | 325.00 | 327.50 | 325.00 | 325.00 | 897,000 | 0 |
| 26-Apr-2022 | 350.00 | 350.00 | 347.50 | 347.50 | 686,800 | 0 |
| 25-Apr-2022 | 402.50 | 402.50 | 372.50 | 372.50 | 1,876,800 | 0 |
| 22-Apr-2022 | 375.00 | 420.00 | 365.00 | 400.00 | 50,476,200 | 0 |
| 21-Apr-2022 | 292.50 | 355.00 | 292.50 | 355.00 | 32,065,600 | 0 |
| 20-Apr-2022 | 285.00 | 287.50 | 280.00 | 285.00 | 559,400 | 0 |
| 19-Apr-2022 | 292.50 | 292.50 | 285.00 | 285.00 | 728,600 | 0 |
| 18-Apr-2022 | 290.00 | 295.00 | 285.00 | 292.50 | 594,600 | 0 |
| 14-Apr-2022 | 292.50 | 295.00 | 275.00 | 285.00 | 1,384,200 | 0 |
| 13-Apr-2022 | 290.00 | 297.50 | 287.50 | 292.50 | 468,200 | 0 |
| 12-Apr-2022 | 287.50 | 297.50 | 287.50 | 290.00 | 497,800 | 0 |
| 11-Apr-2022 | 295.00 | 297.50 | 287.50 | 287.50 | 546,600 | 0 |
| 08-Apr-2022 | 300.00 | 300.00 | 292.50 | 295.00 | 529,000 | 0 |
| 07-Apr-2022 | 297.50 | 300.00 | 292.50 | 300.00 | 660,800 | 0 |
| 06-Apr-2022 | 297.50 | 302.50 | 292.50 | 297.50 | 574,000 | 0 |
| 05-Apr-2022 | 300.00 | 302.50 | 295.00 | 297.50 | 668,000 | 0 |
| 04-Apr-2022 | 300.00 | 310.00 | 297.50 | 300.00 | 1,170,200 | 0 |
| 01-Apr-2022 | 300.00 | 305.00 | 295.00 | 295.00 | 591,800 | 0 |
| 31-Mar-2022 | 295.00 | 302.50 | 290.00 | 302.50 | 1,679,200 | 0 |
| 30-Mar-2022 | 290.00 | 295.00 | 285.00 | 292.50 | 830,200 | 0 |
| 29-Mar-2022 | 292.50 | 297.50 | 287.50 | 290.00 | 479,200 | 0 |
| 28-Mar-2022 | 295.00 | 295.00 | 287.50 | 292.50 | 755,600 | 0 |
| 25-Mar-2022 | 282.50 | 295.00 | 282.50 | 295.00 | 618,600 | 0 |
| 24-Mar-2022 | 290.00 | 290.00 | 282.50 | 282.50 | 788,800 | 0 |
| 23-Mar-2022 | 292.50 | 295.00 | 287.50 | 290.00 | 495,200 | 0 |
| 22-Mar-2022 | 297.50 | 297.50 | 287.50 | 292.50 | 351,400 | 0 |
| 21-Mar-2022 | 292.50 | 297.50 | 282.50 | 297.50 | 506,800 | 0 |
| 18-Mar-2022 | 292.50 | 295.00 | 287.50 | 292.50 | 563,000 | 0 |
| 17-Mar-2022 | 295.00 | 295.00 | 282.50 | 292.50 | 528,400 | 0 |
| 16-Mar-2022 | 290.00 | 297.50 | 285.00 | 295.00 | 640,800 | 0 |
| 15-Mar-2022 | 302.50 | 307.50 | 285.00 | 290.00 | 1,233,400 | 0 |
| 14-Mar-2022 | 302.50 | 312.50 | 300.00 | 302.50 | 927,000 | 0 |
| 11-Mar-2022 | 300.00 | 302.50 | 295.00 | 302.50 | 459,400 | 0 |
| 10-Mar-2022 | 285.00 | 300.00 | 285.00 | 297.50 | 1,302,400 | 0 |