| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 250.00 | 252.00 | 246.00 | 248.00 | 3,350,500 | 0 |
| 09-Aug-2022 | 256.00 | 256.00 | 244.00 | 248.00 | 9,861,400 | 0 |
| 08-Aug-2022 | 238.00 | 260.00 | 236.00 | 254.00 | 28,820,100 | 0 |
| 05-Aug-2022 | 236.00 | 238.00 | 234.00 | 236.00 | 2,485,500 | 0 |
| 04-Aug-2022 | 232.00 | 236.00 | 232.00 | 236.00 | 2,416,500 | 0 |
| 03-Aug-2022 | 232.00 | 234.00 | 230.00 | 232.00 | 1,897,000 | 0 |
| 02-Aug-2022 | 232.00 | 234.00 | 230.00 | 230.00 | 2,047,300 | 0 |
| 01-Aug-2022 | 234.00 | 236.00 | 232.00 | 232.00 | 2,555,700 | 0 |
| 29-Jul-2022 | 238.00 | 238.00 | 234.00 | 234.00 | 3,002,800 | 0 |
| 28-Jul-2022 | 226.00 | 238.00 | 226.00 | 236.00 | 6,194,300 | 0 |
| 27-Jul-2022 | 230.00 | 232.00 | 224.00 | 226.00 | 8,957,700 | 0 |
| 26-Jul-2022 | 234.00 | 234.00 | 228.00 | 230.00 | 3,528,000 | 0 |
| 25-Jul-2022 | 234.00 | 234.00 | 230.00 | 232.00 | 1,984,700 | 0 |
| 22-Jul-2022 | 230.00 | 234.00 | 230.00 | 232.00 | 2,574,400 | 0 |
| 21-Jul-2022 | 232.00 | 234.00 | 230.00 | 230.00 | 2,936,000 | 0 |
| 20-Jul-2022 | 234.00 | 236.00 | 232.00 | 232.00 | 6,024,100 | 0 |
| 19-Jul-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 6,468,500 | 0 |
| 18-Jul-2022 | 230.00 | 234.00 | 228.00 | 230.00 | 4,810,500 | 0 |
| 15-Jul-2022 | 240.00 | 244.00 | 228.00 | 230.00 | 18,158,300 | 0 |
| 14-Jul-2022 | 228.00 | 242.00 | 228.00 | 240.00 | 23,135,100 | 0 |
| 13-Jul-2022 | 230.00 | 230.00 | 226.00 | 228.00 | 1,631,300 | 0 |
| 12-Jul-2022 | 228.00 | 230.00 | 226.00 | 230.00 | 2,545,100 | 0 |
| 11-Jul-2022 | 230.00 | 230.00 | 226.00 | 228.00 | 2,863,700 | 0 |
| 08-Jul-2022 | 230.00 | 232.00 | 224.00 | 228.00 | 5,660,600 | 0 |
| 07-Jul-2022 | 224.00 | 236.00 | 224.00 | 230.00 | 9,055,300 | 0 |
| 06-Jul-2022 | 232.00 | 232.00 | 220.00 | 224.00 | 9,291,300 | 0 |
| 05-Jul-2022 | 216.00 | 232.00 | 214.00 | 232.00 | 14,960,700 | 0 |
| 04-Jul-2022 | 212.00 | 214.00 | 208.00 | 214.00 | 5,813,100 | 0 |
| 01-Jul-2022 | 214.00 | 218.00 | 210.00 | 212.00 | 4,639,600 | 0 |
| 30-Jun-2022 | 214.00 | 228.00 | 214.00 | 216.00 | 21,685,800 | 0 |
| 29-Jun-2022 | 222.00 | 222.00 | 212.00 | 214.00 | 6,400,400 | 0 |
| 28-Jun-2022 | 218.00 | 224.00 | 218.00 | 222.00 | 5,273,500 | 0 |
| 27-Jun-2022 | 222.00 | 224.00 | 218.00 | 218.00 | 3,597,000 | 0 |
| 24-Jun-2022 | 222.00 | 226.00 | 218.00 | 222.00 | 3,586,900 | 0 |
| 23-Jun-2022 | 230.00 | 230.00 | 216.00 | 220.00 | 11,639,000 | 0 |
| 22-Jun-2022 | 244.00 | 248.00 | 228.00 | 228.00 | 22,724,200 | 0 |
| 21-Jun-2022 | 226.00 | 246.00 | 224.00 | 244.00 | 28,588,500 | 0 |
| 20-Jun-2022 | 222.00 | 228.00 | 220.00 | 226.00 | 4,836,100 | 0 |
| 17-Jun-2022 | 224.00 | 226.00 | 220.00 | 222.00 | 3,577,800 | 0 |
| 16-Jun-2022 | 218.00 | 232.00 | 218.00 | 222.00 | 10,285,000 | 0 |
| 15-Jun-2022 | 214.00 | 220.00 | 212.00 | 216.00 | 6,593,900 | 0 |
| 14-Jun-2022 | 212.00 | 220.00 | 206.00 | 212.00 | 7,418,500 | 0 |
| 13-Jun-2022 | 220.00 | 224.00 | 210.00 | 212.00 | 12,078,500 | 0 |
| 10-Jun-2022 | 230.00 | 230.00 | 220.00 | 224.00 | 7,588,500 | 0 |
| 09-Jun-2022 | 224.00 | 236.00 | 224.00 | 228.00 | 19,074,300 | 0 |
| 08-Jun-2022 | 220.00 | 232.00 | 218.00 | 224.00 | 10,584,800 | 0 |
| 07-Jun-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 7,181,700 | 0 |
| 06-Jun-2022 | 220.00 | 228.00 | 218.00 | 222.00 | 8,025,500 | 0 |
| 03-Jun-2022 | 230.00 | 232.00 | 220.00 | 220.00 | 13,678,200 | 0 |
| 02-Jun-2022 | 240.00 | 240.00 | 226.00 | 230.00 | 13,839,000 | 0 |
| 31-May-2022 | 226.00 | 238.00 | 222.00 | 234.00 | 27,987,100 | 0 |
| 30-May-2022 | 240.00 | 244.00 | 222.00 | 226.00 | 30,193,000 | 0 |
| 27-May-2022 | 222.00 | 244.00 | 222.00 | 236.00 | 71,317,900 | 0 |
| 25-May-2022 | 204.00 | 220.00 | 202.00 | 220.00 | 21,801,900 | 0 |
| 24-May-2022 | 202.00 | 208.00 | 200.00 | 202.00 | 6,550,900 | 0 |
| 23-May-2022 | 202.00 | 210.00 | 200.00 | 202.00 | 10,456,900 | 0 |
| 20-May-2022 | 200.00 | 208.00 | 200.00 | 200.00 | 5,473,200 | 0 |
| 19-May-2022 | 208.00 | 212.00 | 199.00 | 200.00 | 10,519,000 | 0 |
| 18-May-2022 | 208.00 | 220.00 | 202.00 | 210.00 | 13,644,500 | 0 |
| 17-May-2022 | 224.00 | 226.00 | 206.00 | 208.00 | 21,220,500 | 0 |
| 13-May-2022 | 206.00 | 228.00 | 206.00 | 220.00 | 35,906,500 | 0 |
| 12-May-2022 | 200.00 | 218.00 | 196.00 | 204.00 | 20,451,000 | 0 |
| 11-May-2022 | 189.00 | 212.00 | 188.00 | 200.00 | 25,638,100 | 0 |
| 10-May-2022 | 190.00 | 199.00 | 188.00 | 189.00 | 32,545,600 | 0 |
| 09-May-2022 | 214.00 | 220.00 | 202.00 | 202.00 | 63,396,200 | 0 |
| 28-Apr-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 72,318,200 | 0 |
| 27-Apr-2022 | 244.00 | 254.00 | 228.00 | 232.00 | 71,146,300 | 0 |
| 26-Apr-2022 | 226.00 | 250.00 | 226.00 | 244.00 | 50,579,000 | 0 |
| 25-Apr-2022 | 250.00 | 252.00 | 242.00 | 242.00 | 51,516,300 | 0 |
| 22-Apr-2022 | 274.00 | 278.00 | 260.00 | 260.00 | 72,495,800 | 0 |
| 21-Apr-2022 | 294.00 | 294.00 | 278.00 | 278.00 | 28,925,300 | 0 |
| 20-Apr-2022 | 320.00 | 326.00 | 298.00 | 298.00 | 106,678,400 | 0 |
| 19-Apr-2022 | 320.00 | 348.00 | 318.00 | 320.00 | 176,493,200 | 0 |
| 18-Apr-2022 | 310.00 | 326.00 | 308.00 | 320.00 | 25,931,200 | 0 |
| 14-Apr-2022 | 314.00 | 322.00 | 308.00 | 310.00 | 37,618,300 | 0 |
| 13-Apr-2022 | 314.00 | 318.00 | 298.00 | 314.00 | 24,700,400 | 0 |
| 12-Apr-2022 | 342.00 | 354.00 | 320.00 | 320.00 | 87,457,700 | 0 |
| 11-Apr-2022 | 328.00 | 342.00 | 312.00 | 342.00 | 59,605,000 | 0 |
| 08-Apr-2022 | 356.00 | 356.00 | 332.00 | 332.00 | 55,061,400 | 0 |
| 07-Apr-2022 | 382.00 | 388.00 | 356.00 | 356.00 | 129,828,000 | 0 |
| 06-Apr-2022 | 360.00 | 384.00 | 346.00 | 382.00 | 134,130,100 | 0 |
| 05-Apr-2022 | 346.00 | 362.00 | 340.00 | 358.00 | 98,272,900 | 0 |
| 04-Apr-2022 | 380.00 | 394.00 | 352.00 | 352.00 | 137,499,600 | 0 |
| 01-Apr-2022 | 382.00 | 384.00 | 368.00 | 378.00 | 57,623,200 | 0 |
| 31-Mar-2022 | 420.00 | 420.00 | 394.00 | 394.00 | 57,280,400 | 0 |
| 30-Mar-2022 | 452.00 | 452.00 | 422.00 | 422.00 | 27,752,000 | 0 |
| 29-Mar-2022 | 484.00 | 484.00 | 452.00 | 452.00 | 26,124,700 | 0 |
| 28-Mar-2022 | 510.00 | 520.00 | 484.00 | 484.00 | 26,858,400 | 0 |
| 25-Mar-2022 | 520.00 | 540.00 | 520.00 | 520.00 | 5,663,500 | 0 |
| 24-Mar-2022 | 595.00 | 610.00 | 555.00 | 555.00 | 43,236,500 | 0 |
| 23-Mar-2022 | 550.00 | 595.00 | 530.00 | 595.00 | 54,571,000 | 0 |
| 22-Mar-2022 | 590.00 | 590.00 | 560.00 | 560.00 | 8,452,400 | 0 |
| 21-Mar-2022 | 640.00 | 680.00 | 600.00 | 600.00 | 67,002,500 | 0 |
| 18-Mar-2022 | 630.00 | 665.00 | 625.00 | 640.00 | 67,734,500 | 0 |
| 17-Mar-2022 | 635.00 | 670.00 | 615.00 | 630.00 | 114,505,700 | 0 |
| 16-Mar-2022 | 555.00 | 630.00 | 550.00 | 630.00 | 93,623,100 | 0 |
| 15-Mar-2022 | 510.00 | 550.00 | 492.00 | 550.00 | 55,106,100 | 0 |
| 14-Mar-2022 | 470.00 | 505.00 | 470.00 | 505.00 | 33,812,400 | 0 |
| 11-Mar-2022 | 466.00 | 478.00 | 460.00 | 470.00 | 20,414,000 | 0 |
| 10-Mar-2022 | 446.00 | 468.00 | 444.00 | 466.00 | 22,629,500 | 0 |