| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 91.00 | 91.00 | 83.00 | 83.00 | 21,775,200 | 0 |
| 16-Aug-2022 | 95.00 | 95.00 | 89.00 | 89.00 | 20,461,600 | 0 |
| 15-Aug-2022 | 97.00 | 100.00 | 94.00 | 95.00 | 11,710,900 | 0 |
| 12-Aug-2022 | 100.00 | 100.00 | 96.00 | 97.00 | 10,483,300 | 0 |
| 11-Aug-2022 | 101.00 | 103.00 | 98.00 | 100.00 | 11,093,500 | 0 |
| 10-Aug-2022 | 102.00 | 104.00 | 99.00 | 100.00 | 7,019,900 | 0 |
| 09-Aug-2022 | 104.00 | 105.00 | 102.00 | 102.00 | 9,381,100 | 0 |
| 08-Aug-2022 | 110.00 | 110.00 | 103.00 | 103.00 | 4,506,400 | 0 |
| 05-Aug-2022 | 106.00 | 108.00 | 105.00 | 106.00 | 4,152,700 | 0 |
| 04-Aug-2022 | 111.00 | 111.00 | 106.00 | 106.00 | 6,662,300 | 0 |
| 03-Aug-2022 | 111.00 | 111.00 | 106.00 | 108.00 | 5,804,800 | 0 |
| 02-Aug-2022 | 109.00 | 112.00 | 107.00 | 108.00 | 11,360,000 | 0 |
| 01-Aug-2022 | 111.00 | 112.00 | 108.00 | 108.00 | 4,850,200 | 0 |
| 29-Jul-2022 | 115.00 | 115.00 | 110.00 | 111.00 | 2,914,800 | 0 |
| 28-Jul-2022 | 114.00 | 114.00 | 110.00 | 111.00 | 4,681,300 | 0 |
| 27-Jul-2022 | 104.00 | 112.00 | 104.00 | 112.00 | 8,007,200 | 0 |
| 26-Jul-2022 | 113.00 | 114.00 | 109.00 | 111.00 | 10,633,700 | 0 |
| 25-Jul-2022 | 115.00 | 118.00 | 112.00 | 113.00 | 19,498,600 | 0 |
| 22-Jul-2022 | 115.00 | 118.00 | 115.00 | 115.00 | 8,292,200 | 0 |
| 21-Jul-2022 | 116.00 | 120.00 | 115.00 | 116.00 | 18,129,900 | 0 |
| 20-Jul-2022 | 116.00 | 119.00 | 115.00 | 115.00 | 15,082,600 | 0 |
| 19-Jul-2022 | 117.00 | 120.00 | 115.00 | 116.00 | 12,297,500 | 0 |
| 18-Jul-2022 | 117.00 | 119.00 | 115.00 | 117.00 | 5,297,900 | 0 |
| 15-Jul-2022 | 119.00 | 121.00 | 116.00 | 117.00 | 12,924,900 | 0 |
| 14-Jul-2022 | 120.00 | 124.00 | 119.00 | 119.00 | 22,060,400 | 0 |
| 13-Jul-2022 | 119.00 | 123.00 | 119.00 | 120.00 | 9,157,200 | 0 |
| 12-Jul-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 8,015,800 | 0 |
| 11-Jul-2022 | 118.00 | 121.00 | 118.00 | 120.00 | 11,391,900 | 0 |
| 08-Jul-2022 | 121.00 | 129.00 | 120.00 | 120.00 | 56,209,400 | 0 |
| 07-Jul-2022 | 122.00 | 125.00 | 119.00 | 120.00 | 15,604,300 | 0 |
| 06-Jul-2022 | 122.00 | 125.00 | 121.00 | 122.00 | 6,732,400 | 0 |
| 05-Jul-2022 | 118.00 | 137.00 | 116.00 | 124.00 | 74,409,600 | 0 |
| 04-Jul-2022 | 133.00 | 134.00 | 121.00 | 121.00 | 14,013,100 | 0 |
| 01-Jul-2022 | 129.00 | 136.00 | 129.00 | 130.00 | 21,812,400 | 0 |
| 30-Jun-2022 | 133.00 | 137.00 | 131.00 | 132.00 | 21,419,000 | 0 |
| 29-Jun-2022 | 133.00 | 138.00 | 129.00 | 131.00 | 28,642,700 | 0 |
| 28-Jun-2022 | 139.00 | 155.00 | 132.00 | 133.00 | 131,809,000 | 0 |
| 27-Jun-2022 | 124.00 | 135.00 | 124.00 | 135.00 | 9,016,100 | 0 |
| 24-Jun-2022 | 129.00 | 132.00 | 129.00 | 130.00 | 3,700,400 | 0 |
| 23-Jun-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 4,102,300 | 0 |
| 22-Jun-2022 | 133.00 | 134.00 | 131.00 | 132.00 | 5,498,100 | 0 |
| 21-Jun-2022 | 124.00 | 139.00 | 124.00 | 133.00 | 18,633,600 | 0 |
| 20-Jun-2022 | 125.00 | 133.00 | 125.00 | 132.00 | 2,591,100 | 0 |
| 17-Jun-2022 | 133.00 | 138.00 | 131.00 | 133.00 | 5,172,200 | 0 |
| 16-Jun-2022 | 133.00 | 140.00 | 131.00 | 134.00 | 16,854,600 | 0 |
| 15-Jun-2022 | 134.00 | 136.00 | 130.00 | 131.00 | 8,187,200 | 0 |
| 14-Jun-2022 | 139.00 | 144.00 | 133.00 | 133.00 | 45,409,100 | 0 |
| 13-Jun-2022 | 140.00 | 140.00 | 132.00 | 135.00 | 10,822,500 | 0 |
| 10-Jun-2022 | 143.00 | 143.00 | 135.00 | 136.00 | 17,907,400 | 0 |
| 09-Jun-2022 | 157.00 | 165.00 | 143.00 | 143.00 | 204,623,800 | 0 |
| 08-Jun-2022 | 128.00 | 157.00 | 128.00 | 153.00 | 114,372,900 | 0 |
| 07-Jun-2022 | 135.00 | 138.00 | 131.00 | 136.00 | 13,421,100 | 0 |
| 06-Jun-2022 | 140.00 | 141.00 | 135.00 | 137.00 | 8,213,400 | 0 |
| 03-Jun-2022 | 139.00 | 142.00 | 138.00 | 139.00 | 12,278,800 | 0 |
| 02-Jun-2022 | 135.00 | 143.00 | 135.00 | 139.00 | 11,835,900 | 0 |
| 31-May-2022 | 142.00 | 146.00 | 139.00 | 140.00 | 33,975,400 | 0 |
| 30-May-2022 | 140.00 | 142.00 | 138.00 | 140.00 | 12,497,600 | 0 |
| 27-May-2022 | 138.00 | 140.00 | 137.00 | 139.00 | 8,609,200 | 0 |
| 25-May-2022 | 140.00 | 143.00 | 137.00 | 138.00 | 11,356,500 | 0 |
| 24-May-2022 | 137.00 | 143.00 | 137.00 | 140.00 | 20,923,200 | 0 |
| 23-May-2022 | 135.00 | 145.00 | 135.00 | 137.00 | 15,811,100 | 0 |
| 20-May-2022 | 161.00 | 165.00 | 142.00 | 144.00 | 83,646,200 | 0 |
| 19-May-2022 | 135.00 | 156.00 | 132.00 | 150.00 | 68,885,700 | 0 |
| 18-May-2022 | 134.00 | 143.00 | 134.00 | 136.00 | 17,731,300 | 0 |
| 17-May-2022 | 128.00 | 140.00 | 128.00 | 135.00 | 19,467,000 | 0 |
| 13-May-2022 | 140.00 | 142.00 | 134.00 | 136.00 | 19,694,100 | 0 |
| 12-May-2022 | 150.00 | 155.00 | 143.00 | 143.00 | 22,627,400 | 0 |
| 11-May-2022 | 139.00 | 154.00 | 131.00 | 153.00 | 105,694,600 | 0 |
| 10-May-2022 | 139.00 | 140.00 | 129.00 | 132.00 | 21,520,800 | 0 |
| 09-May-2022 | 140.00 | 151.00 | 138.00 | 138.00 | 18,872,400 | 0 |
| 28-Apr-2022 | 154.00 | 154.00 | 146.00 | 147.00 | 26,463,200 | 0 |
| 27-Apr-2022 | 163.00 | 173.00 | 154.00 | 154.00 | 123,615,200 | 0 |
| 26-Apr-2022 | 163.00 | 187.00 | 161.00 | 165.00 | 212,564,800 | 0 |
| 25-Apr-2022 | 173.00 | 173.00 | 173.00 | 173.00 | 3,280,000 | 0 |
| 22-Apr-2022 | 218.00 | 220.00 | 185.00 | 185.00 | 252,186,200 | 0 |
| 21-Apr-2022 | 179.00 | 200.00 | 165.00 | 198.00 | 522,471,100 | 0 |
| 20-Apr-2022 | 151.00 | 170.00 | 149.00 | 163.00 | 153,861,200 | 0 |
| 19-Apr-2022 | 153.00 | 155.00 | 150.00 | 150.00 | 10,325,900 | 0 |
| 18-Apr-2022 | 156.00 | 158.00 | 149.00 | 153.00 | 13,232,900 | 0 |
| 14-Apr-2022 | 166.00 | 166.00 | 156.00 | 156.00 | 40,506,800 | 0 |
| 13-Apr-2022 | 160.00 | 174.00 | 160.00 | 167.00 | 221,026,300 | 0 |
| 12-Apr-2022 | 160.00 | 160.00 | 149.00 | 149.00 | 27,721,000 | 0 |
| 11-Apr-2022 | 172.00 | 172.00 | 160.00 | 160.00 | 22,252,700 | 0 |
| 08-Apr-2022 | 175.00 | 177.00 | 171.00 | 172.00 | 14,984,600 | 0 |
| 07-Apr-2022 | 178.00 | 179.00 | 171.00 | 175.00 | 17,037,000 | 0 |
| 06-Apr-2022 | 177.00 | 183.00 | 176.00 | 178.00 | 46,338,600 | 0 |
| 05-Apr-2022 | 176.00 | 179.00 | 175.00 | 177.00 | 7,828,200 | 0 |
| 04-Apr-2022 | 177.00 | 178.00 | 175.00 | 176.00 | 9,473,800 | 0 |
| 01-Apr-2022 | 176.00 | 182.00 | 176.00 | 177.00 | 8,574,900 | 0 |
| 31-Mar-2022 | 179.00 | 184.00 | 175.00 | 178.00 | 29,653,000 | 0 |
| 30-Mar-2022 | 185.00 | 185.00 | 177.00 | 177.00 | 27,088,400 | 0 |
| 29-Mar-2022 | 176.00 | 189.00 | 176.00 | 184.00 | 69,838,300 | 0 |
| 28-Mar-2022 | 176.00 | 181.00 | 172.00 | 176.00 | 34,359,000 | 0 |
| 25-Mar-2022 | 177.00 | 180.00 | 175.00 | 175.00 | 11,434,700 | 0 |
| 24-Mar-2022 | 180.00 | 181.00 | 177.00 | 177.00 | 6,756,300 | 0 |
| 23-Mar-2022 | 181.00 | 182.00 | 179.00 | 179.00 | 6,012,300 | 0 |
| 22-Mar-2022 | 182.00 | 183.00 | 180.00 | 181.00 | 6,074,800 | 0 |
| 21-Mar-2022 | 181.00 | 187.00 | 179.00 | 181.00 | 27,267,900 | 0 |
| 18-Mar-2022 | 182.00 | 182.00 | 179.00 | 180.00 | 7,662,700 | 0 |
| 17-Mar-2022 | 180.00 | 186.00 | 180.00 | 181.00 | 15,860,300 | 0 |