| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 139.00 | 143.00 | 139.00 | 139.00 | 22,826,300 | 0 |
| 09-Aug-2022 | 141.00 | 143.00 | 139.00 | 139.00 | 12,234,100 | 0 |
| 08-Aug-2022 | 139.00 | 144.00 | 138.00 | 141.00 | 39,193,000 | 0 |
| 05-Aug-2022 | 140.00 | 140.00 | 138.00 | 139.00 | 7,500,700 | 0 |
| 04-Aug-2022 | 142.00 | 143.00 | 139.00 | 140.00 | 14,275,700 | 0 |
| 03-Aug-2022 | 138.00 | 146.00 | 138.00 | 141.00 | 65,291,100 | 0 |
| 02-Aug-2022 | 139.00 | 139.00 | 137.00 | 138.00 | 3,768,000 | 0 |
| 01-Aug-2022 | 137.00 | 139.00 | 136.00 | 138.00 | 8,332,200 | 0 |
| 29-Jul-2022 | 138.00 | 139.00 | 137.00 | 137.00 | 4,087,700 | 0 |
| 28-Jul-2022 | 136.00 | 139.00 | 136.00 | 138.00 | 6,084,400 | 0 |
| 27-Jul-2022 | 137.00 | 137.00 | 135.00 | 136.00 | 6,190,000 | 0 |
| 26-Jul-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 4,020,200 | 0 |
| 25-Jul-2022 | 137.00 | 139.00 | 137.00 | 137.00 | 3,268,600 | 0 |
| 22-Jul-2022 | 138.00 | 140.00 | 137.00 | 138.00 | 4,356,400 | 0 |
| 21-Jul-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 5,646,600 | 0 |
| 20-Jul-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 5,524,700 | 0 |
| 19-Jul-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 8,720,900 | 0 |
| 18-Jul-2022 | 136.00 | 137.00 | 135.00 | 136.00 | 4,062,300 | 0 |
| 15-Jul-2022 | 137.00 | 137.00 | 134.00 | 136.00 | 8,201,900 | 0 |
| 14-Jul-2022 | 138.00 | 139.00 | 132.00 | 136.00 | 19,536,500 | 0 |
| 13-Jul-2022 | 141.00 | 141.00 | 137.00 | 138.00 | 15,408,600 | 0 |
| 12-Jul-2022 | 138.00 | 141.00 | 137.00 | 139.00 | 12,896,900 | 0 |
| 11-Jul-2022 | 139.00 | 139.00 | 137.00 | 138.00 | 7,023,400 | 0 |
| 08-Jul-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 9,398,400 | 0 |
| 07-Jul-2022 | 139.00 | 141.00 | 138.00 | 139.00 | 5,796,200 | 0 |
| 06-Jul-2022 | 140.00 | 141.00 | 136.00 | 139.00 | 19,188,200 | 0 |
| 05-Jul-2022 | 145.00 | 146.00 | 138.00 | 139.00 | 38,152,900 | 0 |
| 04-Jul-2022 | 140.00 | 151.00 | 140.00 | 145.00 | 136,312,200 | 0 |
| 01-Jul-2022 | 138.00 | 141.00 | 137.00 | 138.00 | 13,054,400 | 0 |
| 30-Jun-2022 | 141.00 | 144.00 | 138.00 | 138.00 | 18,805,000 | 0 |
| 29-Jun-2022 | 141.00 | 143.00 | 140.00 | 141.00 | 11,705,300 | 0 |
| 28-Jun-2022 | 144.00 | 145.00 | 141.00 | 141.00 | 14,812,000 | 0 |
| 27-Jun-2022 | 140.00 | 146.00 | 140.00 | 143.00 | 33,812,700 | 0 |
| 24-Jun-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 17,169,000 | 0 |
| 23-Jun-2022 | 142.00 | 143.00 | 139.00 | 140.00 | 23,601,900 | 0 |
| 22-Jun-2022 | 143.00 | 145.00 | 141.00 | 141.00 | 22,610,100 | 0 |
| 21-Jun-2022 | 138.00 | 146.00 | 137.00 | 142.00 | 76,801,400 | 0 |
| 20-Jun-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 6,823,000 | 0 |
| 17-Jun-2022 | 139.00 | 139.00 | 135.00 | 137.00 | 10,614,100 | 0 |
| 16-Jun-2022 | 138.00 | 139.00 | 137.00 | 138.00 | 9,448,900 | 0 |
| 15-Jun-2022 | 139.00 | 140.00 | 136.00 | 137.00 | 8,799,500 | 0 |
| 14-Jun-2022 | 136.00 | 139.00 | 136.00 | 138.00 | 5,721,600 | 0 |
| 13-Jun-2022 | 137.00 | 139.00 | 135.00 | 136.00 | 13,766,100 | 0 |
| 10-Jun-2022 | 138.00 | 140.00 | 137.00 | 137.00 | 6,377,600 | 0 |
| 09-Jun-2022 | 139.00 | 141.00 | 138.00 | 138.00 | 8,361,100 | 0 |
| 08-Jun-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 13,014,000 | 0 |
| 07-Jun-2022 | 146.00 | 150.00 | 140.00 | 140.00 | 20,814,100 | 0 |
| 06-Jun-2022 | 144.00 | 147.00 | 142.00 | 145.00 | 23,253,100 | 0 |
| 03-Jun-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 11,182,700 | 0 |
| 02-Jun-2022 | 143.00 | 146.00 | 140.00 | 141.00 | 29,917,300 | 0 |
| 31-May-2022 | 142.00 | 144.00 | 140.00 | 142.00 | 26,769,100 | 0 |
| 30-May-2022 | 141.00 | 144.00 | 139.00 | 141.00 | 12,558,700 | 0 |
| 27-May-2022 | 137.00 | 146.00 | 137.00 | 140.00 | 17,325,300 | 0 |
| 25-May-2022 | 137.00 | 138.00 | 136.00 | 137.00 | 4,521,800 | 0 |
| 24-May-2022 | 136.00 | 138.00 | 136.00 | 137.00 | 4,482,000 | 0 |
| 23-May-2022 | 139.00 | 140.00 | 135.00 | 136.00 | 20,905,600 | 0 |
| 20-May-2022 | 136.00 | 138.00 | 136.00 | 138.00 | 8,536,900 | 0 |
| 19-May-2022 | 136.00 | 137.00 | 134.00 | 136.00 | 7,785,700 | 0 |
| 18-May-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 6,256,700 | 0 |
| 17-May-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 7,029,200 | 0 |
| 13-May-2022 | 135.00 | 140.00 | 134.00 | 137.00 | 13,166,400 | 0 |
| 12-May-2022 | 140.00 | 141.00 | 134.00 | 135.00 | 12,404,600 | 0 |
| 11-May-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 6,875,000 | 0 |
| 10-May-2022 | 147.00 | 147.00 | 135.00 | 141.00 | 18,182,800 | 0 |
| 09-May-2022 | 142.00 | 143.00 | 136.00 | 140.00 | 21,016,400 | 0 |
| 28-Apr-2022 | 144.00 | 145.00 | 141.00 | 142.00 | 11,993,000 | 0 |
| 27-Apr-2022 | 142.00 | 148.00 | 141.00 | 143.00 | 17,999,300 | 0 |
| 26-Apr-2022 | 141.00 | 146.00 | 139.00 | 142.00 | 24,503,200 | 0 |
| 25-Apr-2022 | 141.00 | 145.00 | 138.00 | 140.00 | 35,474,300 | 0 |
| 22-Apr-2022 | 143.00 | 146.00 | 142.00 | 142.00 | 13,541,700 | 0 |
| 21-Apr-2022 | 146.00 | 147.00 | 141.00 | 143.00 | 23,959,000 | 0 |
| 20-Apr-2022 | 149.00 | 150.00 | 146.00 | 146.00 | 14,198,200 | 0 |
| 19-Apr-2022 | 147.00 | 153.00 | 147.00 | 148.00 | 21,289,400 | 0 |
| 18-Apr-2022 | 151.00 | 152.00 | 144.00 | 147.00 | 27,001,500 | 0 |
| 14-Apr-2022 | 157.00 | 157.00 | 150.00 | 151.00 | 12,968,100 | 0 |
| 13-Apr-2022 | 152.00 | 156.00 | 151.00 | 153.00 | 19,451,100 | 0 |
| 12-Apr-2022 | 152.00 | 153.00 | 149.00 | 151.00 | 19,092,100 | 0 |
| 11-Apr-2022 | 161.00 | 161.00 | 152.00 | 153.00 | 35,767,900 | 0 |
| 08-Apr-2022 | 163.00 | 164.00 | 158.00 | 159.00 | 26,506,600 | 0 |
| 07-Apr-2022 | 168.00 | 169.00 | 163.00 | 163.00 | 27,815,100 | 0 |
| 06-Apr-2022 | 162.00 | 167.00 | 162.00 | 167.00 | 50,140,100 | 0 |
| 05-Apr-2022 | 164.00 | 165.00 | 161.00 | 163.00 | 23,851,200 | 0 |
| 04-Apr-2022 | 163.00 | 166.00 | 161.00 | 164.00 | 43,297,700 | 0 |
| 01-Apr-2022 | 158.00 | 162.00 | 157.00 | 162.00 | 15,360,800 | 0 |
| 31-Mar-2022 | 159.00 | 162.00 | 157.00 | 158.00 | 21,892,700 | 0 |
| 30-Mar-2022 | 165.00 | 166.00 | 159.00 | 160.00 | 42,735,400 | 0 |
| 29-Mar-2022 | 163.00 | 169.00 | 162.00 | 164.00 | 85,064,200 | 0 |
| 28-Mar-2022 | 155.00 | 166.00 | 151.00 | 162.00 | 179,602,900 | 0 |
| 25-Mar-2022 | 155.00 | 155.00 | 150.00 | 152.00 | 10,163,500 | 0 |
| 24-Mar-2022 | 149.00 | 153.00 | 148.00 | 152.00 | 24,194,000 | 0 |
| 23-Mar-2022 | 150.00 | 150.00 | 147.00 | 148.00 | 7,050,300 | 0 |
| 22-Mar-2022 | 152.00 | 152.00 | 146.00 | 148.00 | 8,839,700 | 0 |
| 21-Mar-2022 | 152.00 | 152.00 | 147.00 | 147.00 | 10,017,700 | 0 |
| 18-Mar-2022 | 154.00 | 155.00 | 148.00 | 149.00 | 11,769,400 | 0 |
| 17-Mar-2022 | 148.00 | 151.00 | 147.00 | 150.00 | 15,410,400 | 0 |
| 16-Mar-2022 | 145.00 | 150.00 | 143.00 | 147.00 | 14,999,300 | 0 |
| 15-Mar-2022 | 155.00 | 156.00 | 145.00 | 145.00 | 75,384,700 | 0 |
| 14-Mar-2022 | 147.00 | 155.00 | 146.00 | 155.00 | 72,432,600 | 0 |
| 11-Mar-2022 | 145.00 | 147.00 | 143.00 | 146.00 | 14,495,400 | 0 |
| 10-Mar-2022 | 145.00 | 148.00 | 143.00 | 144.00 | 17,226,700 | 0 |