| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 173.00 | 173.00 | 164.00 | 165.00 | 1,804,900 | 0 |
| 09-Aug-2022 | 175.00 | 176.00 | 167.00 | 170.00 | 2,786,000 | 0 |
| 08-Aug-2022 | 172.00 | 179.00 | 169.00 | 174.00 | 2,649,500 | 0 |
| 05-Aug-2022 | 175.00 | 179.00 | 170.00 | 172.00 | 3,272,300 | 0 |
| 04-Aug-2022 | 170.00 | 183.00 | 168.00 | 173.00 | 3,438,400 | 0 |
| 03-Aug-2022 | 177.00 | 178.00 | 166.00 | 169.00 | 3,109,900 | 0 |
| 02-Aug-2022 | 163.00 | 185.00 | 163.00 | 176.00 | 9,845,400 | 0 |
| 01-Aug-2022 | 158.00 | 168.00 | 155.00 | 162.00 | 5,593,900 | 0 |
| 29-Jul-2022 | 154.00 | 163.00 | 154.00 | 158.00 | 2,401,000 | 0 |
| 28-Jul-2022 | 154.00 | 155.00 | 153.00 | 154.00 | 736,100 | 0 |
| 27-Jul-2022 | 155.00 | 158.00 | 153.00 | 155.00 | 981,400 | 0 |
| 26-Jul-2022 | 155.00 | 158.00 | 153.00 | 155.00 | 1,026,100 | 0 |
| 25-Jul-2022 | 155.00 | 156.00 | 152.00 | 152.00 | 1,286,500 | 0 |
| 22-Jul-2022 | 157.00 | 157.00 | 150.00 | 155.00 | 1,035,900 | 0 |
| 21-Jul-2022 | 152.00 | 155.00 | 142.00 | 155.00 | 1,118,000 | 0 |
| 20-Jul-2022 | 151.00 | 158.00 | 150.00 | 152.00 | 811,500 | 0 |
| 19-Jul-2022 | 149.00 | 151.00 | 147.00 | 151.00 | 383,000 | 0 |
| 18-Jul-2022 | 154.00 | 154.00 | 149.00 | 149.00 | 1,183,400 | 0 |
| 15-Jul-2022 | 153.00 | 156.00 | 151.00 | 154.00 | 602,300 | 0 |
| 14-Jul-2022 | 159.00 | 159.00 | 149.00 | 153.00 | 969,200 | 0 |
| 13-Jul-2022 | 154.00 | 159.00 | 153.00 | 156.00 | 2,276,900 | 0 |
| 12-Jul-2022 | 149.00 | 153.00 | 148.00 | 153.00 | 1,508,500 | 0 |
| 11-Jul-2022 | 150.00 | 154.00 | 148.00 | 150.00 | 880,800 | 0 |
| 08-Jul-2022 | 149.00 | 153.00 | 148.00 | 149.00 | 404,300 | 0 |
| 07-Jul-2022 | 150.00 | 151.00 | 149.00 | 149.00 | 213,300 | 0 |
| 06-Jul-2022 | 148.00 | 157.00 | 148.00 | 149.00 | 1,264,300 | 0 |
| 05-Jul-2022 | 147.00 | 148.00 | 146.00 | 147.00 | 404,800 | 0 |
| 04-Jul-2022 | 150.00 | 152.00 | 145.00 | 148.00 | 847,300 | 0 |
| 01-Jul-2022 | 152.00 | 156.00 | 149.00 | 151.00 | 1,005,200 | 0 |
| 30-Jun-2022 | 157.00 | 161.00 | 154.00 | 154.00 | 1,024,000 | 0 |
| 29-Jun-2022 | 155.00 | 159.00 | 154.00 | 157.00 | 1,723,500 | 0 |
| 28-Jun-2022 | 154.00 | 156.00 | 150.00 | 153.00 | 1,009,900 | 0 |
| 27-Jun-2022 | 150.00 | 154.00 | 149.00 | 153.00 | 467,400 | 0 |
| 24-Jun-2022 | 150.00 | 159.00 | 149.00 | 152.00 | 871,100 | 0 |
| 23-Jun-2022 | 153.00 | 153.00 | 149.00 | 149.00 | 525,400 | 0 |
| 22-Jun-2022 | 152.00 | 153.00 | 149.00 | 151.00 | 470,000 | 0 |
| 21-Jun-2022 | 149.00 | 153.00 | 148.00 | 152.00 | 805,700 | 0 |
| 20-Jun-2022 | 149.00 | 151.00 | 148.00 | 149.00 | 757,700 | 0 |
| 17-Jun-2022 | 151.00 | 152.00 | 147.00 | 149.00 | 316,400 | 0 |
| 16-Jun-2022 | 147.00 | 152.00 | 147.00 | 149.00 | 791,400 | 0 |
| 15-Jun-2022 | 149.00 | 152.00 | 146.00 | 147.00 | 1,621,800 | 0 |
| 14-Jun-2022 | 150.00 | 153.00 | 147.00 | 149.00 | 1,154,600 | 0 |
| 13-Jun-2022 | 152.00 | 155.00 | 146.00 | 150.00 | 1,372,500 | 0 |
| 10-Jun-2022 | 152.00 | 156.00 | 149.00 | 153.00 | 826,900 | 0 |
| 09-Jun-2022 | 160.00 | 165.00 | 149.00 | 152.00 | 7,699,800 | 0 |
| 08-Jun-2022 | 159.00 | 164.00 | 157.00 | 160.00 | 1,744,600 | 0 |
| 07-Jun-2022 | 159.00 | 162.00 | 158.00 | 159.00 | 816,600 | 0 |
| 06-Jun-2022 | 163.00 | 167.00 | 157.00 | 158.00 | 2,661,700 | 0 |
| 03-Jun-2022 | 170.00 | 170.00 | 163.00 | 163.00 | 1,405,800 | 0 |
| 02-Jun-2022 | 170.00 | 172.00 | 163.00 | 167.00 | 3,076,800 | 0 |
| 31-May-2022 | 179.00 | 179.00 | 168.00 | 169.00 | 2,086,400 | 0 |
| 30-May-2022 | 175.00 | 185.00 | 175.00 | 178.00 | 6,713,200 | 0 |
| 27-May-2022 | 159.00 | 176.00 | 159.00 | 173.00 | 10,640,500 | 0 |
| 25-May-2022 | 158.00 | 164.00 | 155.00 | 159.00 | 2,333,800 | 0 |
| 24-May-2022 | 168.00 | 174.00 | 157.00 | 157.00 | 8,421,600 | 0 |
| 23-May-2022 | 167.00 | 179.00 | 161.00 | 168.00 | 6,521,200 | 0 |
| 20-May-2022 | 174.00 | 181.00 | 171.00 | 171.00 | 3,871,200 | 0 |
| 19-May-2022 | 196.00 | 198.00 | 183.00 | 183.00 | 18,233,400 | 0 |
| 18-May-2022 | 148.00 | 197.00 | 147.00 | 196.00 | 51,813,200 | 0 |
| 17-May-2022 | 138.00 | 150.00 | 138.00 | 146.00 | 3,446,300 | 0 |
| 13-May-2022 | 134.00 | 136.00 | 133.00 | 136.00 | 1,335,300 | 0 |
| 12-May-2022 | 135.00 | 142.00 | 132.00 | 134.00 | 1,556,100 | 0 |
| 11-May-2022 | 137.00 | 140.00 | 135.00 | 136.00 | 852,000 | 0 |
| 10-May-2022 | 140.00 | 140.00 | 132.00 | 137.00 | 1,919,200 | 0 |
| 09-May-2022 | 141.00 | 142.00 | 138.00 | 140.00 | 219,900 | 0 |
| 28-Apr-2022 | 142.00 | 144.00 | 139.00 | 141.00 | 736,200 | 0 |
| 27-Apr-2022 | 140.00 | 144.00 | 140.00 | 142.00 | 462,400 | 0 |
| 26-Apr-2022 | 141.00 | 144.00 | 138.00 | 140.00 | 947,500 | 0 |
| 25-Apr-2022 | 144.00 | 144.00 | 141.00 | 141.00 | 650,300 | 0 |
| 22-Apr-2022 | 146.00 | 147.00 | 143.00 | 144.00 | 426,900 | 0 |
| 21-Apr-2022 | 147.00 | 147.00 | 145.00 | 146.00 | 555,300 | 0 |
| 20-Apr-2022 | 147.00 | 149.00 | 145.00 | 147.00 | 1,437,000 | 0 |
| 19-Apr-2022 | 151.00 | 151.00 | 147.00 | 147.00 | 709,200 | 0 |
| 18-Apr-2022 | 146.00 | 154.00 | 146.00 | 150.00 | 892,200 | 0 |
| 14-Apr-2022 | 149.00 | 149.00 | 146.00 | 147.00 | 213,500 | 0 |
| 13-Apr-2022 | 147.00 | 150.00 | 145.00 | 149.00 | 585,600 | 0 |
| 12-Apr-2022 | 147.00 | 149.00 | 144.00 | 147.00 | 784,400 | 0 |
| 11-Apr-2022 | 151.00 | 153.00 | 144.00 | 147.00 | 2,179,600 | 0 |
| 08-Apr-2022 | 153.00 | 155.00 | 150.00 | 151.00 | 1,779,500 | 0 |
| 07-Apr-2022 | 153.00 | 157.00 | 150.00 | 153.00 | 1,427,200 | 0 |
| 06-Apr-2022 | 152.00 | 153.00 | 149.00 | 153.00 | 2,045,600 | 0 |
| 05-Apr-2022 | 150.00 | 155.00 | 148.00 | 152.00 | 1,819,000 | 0 |
| 04-Apr-2022 | 159.00 | 159.00 | 147.00 | 150.00 | 6,097,000 | 0 |
| 01-Apr-2022 | 169.00 | 178.00 | 158.00 | 158.00 | 11,966,700 | 0 |
| 31-Mar-2022 | 147.00 | 182.00 | 147.00 | 167.00 | 36,570,300 | 0 |
| 30-Mar-2022 | 149.00 | 149.00 | 143.00 | 147.00 | 776,900 | 0 |
| 29-Mar-2022 | 150.00 | 150.00 | 147.00 | 147.00 | 681,300 | 0 |
| 28-Mar-2022 | 151.00 | 151.00 | 145.00 | 149.00 | 1,416,000 | 0 |
| 25-Mar-2022 | 151.00 | 153.00 | 149.00 | 150.00 | 1,000,500 | 0 |
| 24-Mar-2022 | 150.00 | 157.00 | 149.00 | 151.00 | 2,245,200 | 0 |
| 23-Mar-2022 | 151.00 | 155.00 | 150.00 | 150.00 | 424,700 | 0 |
| 22-Mar-2022 | 152.00 | 153.00 | 149.00 | 150.00 | 681,300 | 0 |
| 21-Mar-2022 | 150.00 | 152.00 | 149.00 | 152.00 | 1,006,200 | 0 |
| 18-Mar-2022 | 152.00 | 152.00 | 149.00 | 149.00 | 929,600 | 0 |
| 17-Mar-2022 | 150.00 | 152.00 | 148.00 | 150.00 | 662,400 | 0 |
| 16-Mar-2022 | 151.00 | 155.00 | 148.00 | 149.00 | 2,169,600 | 0 |
| 15-Mar-2022 | 153.00 | 155.00 | 150.00 | 150.00 | 741,700 | 0 |
| 14-Mar-2022 | 152.00 | 156.00 | 150.00 | 153.00 | 1,166,200 | 0 |
| 11-Mar-2022 | 154.00 | 156.00 | 152.00 | 152.00 | 774,500 | 0 |
| 10-Mar-2022 | 156.00 | 159.00 | 151.00 | 154.00 | 1,459,600 | 0 |