| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 163.00 | 164.00 | 160.00 | 160.00 | 1,780,800 | 0 |
| 09-Aug-2022 | 151.00 | 166.00 | 146.00 | 162.00 | 14,695,900 | 0 |
| 08-Aug-2022 | 161.00 | 164.00 | 150.00 | 151.00 | 11,722,000 | 0 |
| 05-Aug-2022 | 163.00 | 169.00 | 161.00 | 161.00 | 10,382,600 | 0 |
| 04-Aug-2022 | 164.00 | 164.00 | 162.00 | 163.00 | 2,198,500 | 0 |
| 03-Aug-2022 | 166.00 | 166.00 | 164.00 | 164.00 | 1,897,200 | 0 |
| 02-Aug-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 3,620,000 | 0 |
| 01-Aug-2022 | 164.00 | 166.00 | 163.00 | 164.00 | 2,786,300 | 0 |
| 29-Jul-2022 | 167.00 | 168.00 | 162.00 | 164.00 | 6,442,800 | 0 |
| 28-Jul-2022 | 167.00 | 169.00 | 165.00 | 167.00 | 11,164,700 | 0 |
| 27-Jul-2022 | 168.00 | 170.00 | 166.00 | 167.00 | 3,856,900 | 0 |
| 26-Jul-2022 | 172.00 | 172.00 | 166.00 | 168.00 | 9,491,300 | 0 |
| 25-Jul-2022 | 170.00 | 172.00 | 162.00 | 171.00 | 11,977,700 | 0 |
| 22-Jul-2022 | 171.00 | 172.00 | 167.00 | 170.00 | 16,928,600 | 0 |
| 21-Jul-2022 | 160.00 | 170.00 | 156.00 | 170.00 | 13,557,500 | 0 |
| 20-Jul-2022 | 164.00 | 169.00 | 159.00 | 159.00 | 7,849,000 | 0 |
| 19-Jul-2022 | 161.00 | 167.00 | 160.00 | 164.00 | 8,430,700 | 0 |
| 18-Jul-2022 | 148.00 | 163.00 | 146.00 | 161.00 | 14,097,500 | 0 |
| 15-Jul-2022 | 148.00 | 149.00 | 146.00 | 147.00 | 1,363,400 | 0 |
| 14-Jul-2022 | 147.00 | 151.00 | 144.00 | 147.00 | 2,135,400 | 0 |
| 13-Jul-2022 | 157.00 | 159.00 | 147.00 | 147.00 | 7,518,500 | 0 |
| 12-Jul-2022 | 148.00 | 152.00 | 144.00 | 152.00 | 8,731,200 | 0 |
| 11-Jul-2022 | 147.00 | 155.00 | 138.00 | 146.00 | 7,336,500 | 0 |
| 08-Jul-2022 | 128.00 | 156.00 | 128.00 | 147.00 | 21,651,000 | 0 |
| 07-Jul-2022 | 128.00 | 137.00 | 128.00 | 128.00 | 1,090,300 | 0 |
| 06-Jul-2022 | 132.00 | 134.00 | 128.00 | 128.00 | 1,221,200 | 0 |
| 05-Jul-2022 | 126.00 | 138.00 | 122.00 | 132.00 | 5,348,600 | 0 |
| 04-Jul-2022 | 139.00 | 139.00 | 129.00 | 129.00 | 3,370,600 | 0 |
| 01-Jul-2022 | 147.00 | 147.00 | 138.00 | 138.00 | 2,975,500 | 0 |
| 30-Jun-2022 | 145.00 | 148.00 | 144.00 | 144.00 | 5,226,100 | 0 |
| 29-Jun-2022 | 148.00 | 149.00 | 145.00 | 145.00 | 1,996,800 | 0 |
| 28-Jun-2022 | 147.00 | 149.00 | 144.00 | 147.00 | 1,313,400 | 0 |
| 27-Jun-2022 | 148.00 | 152.00 | 142.00 | 144.00 | 7,875,200 | 0 |
| 24-Jun-2022 | 143.00 | 148.00 | 138.00 | 148.00 | 2,814,100 | 0 |
| 23-Jun-2022 | 148.00 | 150.00 | 142.00 | 145.00 | 4,761,200 | 0 |
| 22-Jun-2022 | 157.00 | 157.00 | 148.00 | 148.00 | 11,275,100 | 0 |
| 21-Jun-2022 | 153.00 | 160.00 | 153.00 | 154.00 | 5,384,800 | 0 |
| 20-Jun-2022 | 140.00 | 156.00 | 140.00 | 156.00 | 4,583,100 | 0 |
| 17-Jun-2022 | 155.00 | 158.00 | 148.00 | 148.00 | 9,664,300 | 0 |
| 16-Jun-2022 | 145.00 | 151.00 | 141.00 | 151.00 | 7,075,000 | 0 |
| 15-Jun-2022 | 137.00 | 153.00 | 137.00 | 147.00 | 26,709,800 | 0 |
| 14-Jun-2022 | 147.00 | 154.00 | 147.00 | 147.00 | 14,576,400 | 0 |
| 13-Jun-2022 | 165.00 | 165.00 | 157.00 | 157.00 | 8,140,800 | 0 |
| 10-Jun-2022 | 171.00 | 179.00 | 168.00 | 168.00 | 19,120,800 | 0 |
| 09-Jun-2022 | 193.00 | 194.00 | 180.00 | 180.00 | 21,917,100 | 0 |
| 08-Jun-2022 | 186.00 | 197.00 | 184.00 | 193.00 | 59,148,400 | 0 |
| 07-Jun-2022 | 181.00 | 185.00 | 178.00 | 183.00 | 8,709,400 | 0 |
| 06-Jun-2022 | 190.00 | 190.00 | 175.00 | 181.00 | 30,417,700 | 0 |
| 03-Jun-2022 | 177.00 | 192.00 | 177.00 | 188.00 | 68,177,700 | 0 |
| 02-Jun-2022 | 174.00 | 177.00 | 169.00 | 177.00 | 15,990,200 | 0 |
| 31-May-2022 | 178.00 | 179.00 | 171.00 | 174.00 | 9,547,000 | 0 |
| 30-May-2022 | 174.00 | 180.00 | 171.00 | 177.00 | 10,014,900 | 0 |
| 27-May-2022 | 173.00 | 175.00 | 167.00 | 173.00 | 8,444,100 | 0 |
| 25-May-2022 | 178.00 | 181.00 | 171.00 | 171.00 | 16,803,900 | 0 |
| 24-May-2022 | 174.00 | 182.00 | 166.00 | 177.00 | 40,013,100 | 0 |
| 23-May-2022 | 166.00 | 193.00 | 166.00 | 173.00 | 92,042,000 | 0 |
| 20-May-2022 | 152.00 | 168.00 | 145.00 | 166.00 | 77,710,600 | 0 |
| 19-May-2022 | 129.00 | 158.00 | 127.00 | 152.00 | 75,968,200 | 0 |
| 18-May-2022 | 131.00 | 132.00 | 125.00 | 130.00 | 5,653,000 | 0 |
| 17-May-2022 | 118.00 | 129.00 | 117.00 | 129.00 | 17,900,600 | 0 |
| 13-May-2022 | 125.00 | 127.00 | 116.00 | 117.00 | 10,977,200 | 0 |
| 12-May-2022 | 119.00 | 134.00 | 115.00 | 124.00 | 46,404,400 | 0 |
| 11-May-2022 | 110.00 | 122.00 | 109.00 | 116.00 | 12,158,500 | 0 |
| 10-May-2022 | 103.00 | 110.00 | 99.00 | 109.00 | 3,213,600 | 0 |
| 09-May-2022 | 109.00 | 110.00 | 104.00 | 104.00 | 3,717,600 | 0 |
| 28-Apr-2022 | 109.00 | 110.00 | 107.00 | 109.00 | 904,200 | 0 |
| 27-Apr-2022 | 106.00 | 112.00 | 105.00 | 109.00 | 1,946,400 | 0 |
| 26-Apr-2022 | 107.00 | 109.00 | 106.00 | 106.00 | 1,072,300 | 0 |
| 25-Apr-2022 | 112.00 | 112.00 | 105.00 | 107.00 | 1,837,100 | 0 |
| 22-Apr-2022 | 112.00 | 115.00 | 111.00 | 112.00 | 1,475,400 | 0 |
| 21-Apr-2022 | 113.00 | 122.00 | 109.00 | 112.00 | 10,508,700 | 0 |
| 20-Apr-2022 | 120.00 | 120.00 | 113.00 | 113.00 | 2,614,100 | 0 |
| 19-Apr-2022 | 120.00 | 122.00 | 118.00 | 118.00 | 1,125,800 | 0 |
| 18-Apr-2022 | 119.00 | 122.00 | 119.00 | 120.00 | 1,912,100 | 0 |
| 14-Apr-2022 | 118.00 | 121.00 | 117.00 | 119.00 | 1,119,100 | 0 |
| 13-Apr-2022 | 119.00 | 120.00 | 117.00 | 118.00 | 1,742,600 | 0 |
| 12-Apr-2022 | 118.00 | 119.00 | 116.00 | 119.00 | 1,597,500 | 0 |
| 11-Apr-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 1,882,100 | 0 |
| 08-Apr-2022 | 122.00 | 122.00 | 118.00 | 118.00 | 1,715,200 | 0 |
| 07-Apr-2022 | 118.00 | 123.00 | 118.00 | 120.00 | 4,742,400 | 0 |
| 06-Apr-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 2,090,100 | 0 |
| 05-Apr-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 867,000 | 0 |
| 04-Apr-2022 | 119.00 | 121.00 | 117.00 | 118.00 | 1,623,700 | 0 |
| 01-Apr-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 1,351,100 | 0 |
| 31-Mar-2022 | 119.00 | 120.00 | 117.00 | 118.00 | 1,951,900 | 0 |
| 30-Mar-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 2,203,200 | 0 |
| 29-Mar-2022 | 122.00 | 125.00 | 118.00 | 121.00 | 4,287,100 | 0 |
| 28-Mar-2022 | 118.00 | 125.00 | 118.00 | 121.00 | 3,980,600 | 0 |
| 25-Mar-2022 | 127.00 | 128.00 | 119.00 | 120.00 | 5,631,200 | 0 |
| 24-Mar-2022 | 119.00 | 131.00 | 119.00 | 125.00 | 35,882,500 | 0 |
| 23-Mar-2022 | 109.00 | 123.00 | 109.00 | 117.00 | 14,375,600 | 0 |
| 22-Mar-2022 | 109.00 | 120.00 | 109.00 | 115.00 | 5,415,500 | 0 |
| 21-Mar-2022 | 117.00 | 121.00 | 114.00 | 115.00 | 6,165,700 | 0 |
| 18-Mar-2022 | 116.00 | 126.00 | 115.00 | 116.00 | 16,362,200 | 0 |
| 17-Mar-2022 | 118.00 | 122.00 | 115.00 | 116.00 | 6,478,200 | 0 |
| 16-Mar-2022 | 123.00 | 125.00 | 115.00 | 117.00 | 11,823,900 | 0 |
| 15-Mar-2022 | 113.00 | 133.00 | 112.00 | 122.00 | 58,995,200 | 0 |
| 14-Mar-2022 | 117.00 | 117.00 | 117.00 | 117.00 | 0 | 0 |
| 11-Mar-2022 | 112.00 | 121.00 | 112.00 | 117.00 | 11,251,600 | 0 |
| 10-Mar-2022 | 121.00 | 122.00 | 112.00 | 112.00 | 13,287,800 | 0 |