| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 338.00 | 350.00 | 338.00 | 348.00 | 5,910,900 | 0 |
| 09-Aug-2022 | 324.00 | 342.00 | 324.00 | 336.00 | 4,567,200 | 0 |
| 08-Aug-2022 | 322.00 | 328.00 | 318.00 | 322.00 | 2,816,400 | 0 |
| 05-Aug-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 1,609,500 | 0 |
| 04-Aug-2022 | 318.00 | 326.00 | 310.00 | 320.00 | 2,749,500 | 0 |
| 03-Aug-2022 | 332.00 | 334.00 | 316.00 | 316.00 | 5,114,500 | 0 |
| 02-Aug-2022 | 338.00 | 338.00 | 318.00 | 330.00 | 2,592,200 | 0 |
| 01-Aug-2022 | 334.00 | 338.00 | 322.00 | 338.00 | 3,319,700 | 0 |
| 29-Jul-2022 | 352.00 | 352.00 | 332.00 | 334.00 | 3,837,400 | 0 |
| 28-Jul-2022 | 348.00 | 352.00 | 340.00 | 348.00 | 1,559,000 | 0 |
| 27-Jul-2022 | 348.00 | 352.00 | 338.00 | 348.00 | 1,394,800 | 0 |
| 26-Jul-2022 | 346.00 | 366.00 | 334.00 | 350.00 | 2,550,200 | 0 |
| 25-Jul-2022 | 346.00 | 352.00 | 340.00 | 342.00 | 2,299,900 | 0 |
| 22-Jul-2022 | 330.00 | 348.00 | 326.00 | 348.00 | 5,617,600 | 0 |
| 21-Jul-2022 | 320.00 | 330.00 | 314.00 | 330.00 | 1,312,000 | 0 |
| 20-Jul-2022 | 320.00 | 330.00 | 320.00 | 320.00 | 1,766,500 | 0 |
| 19-Jul-2022 | 318.00 | 318.00 | 312.00 | 318.00 | 653,100 | 0 |
| 18-Jul-2022 | 312.00 | 314.00 | 306.00 | 312.00 | 844,200 | 0 |
| 15-Jul-2022 | 314.00 | 318.00 | 304.00 | 312.00 | 703,200 | 0 |
| 14-Jul-2022 | 308.00 | 318.00 | 304.00 | 314.00 | 1,259,900 | 0 |
| 13-Jul-2022 | 318.00 | 320.00 | 308.00 | 308.00 | 2,100,500 | 0 |
| 12-Jul-2022 | 310.00 | 324.00 | 306.00 | 316.00 | 4,304,800 | 0 |
| 11-Jul-2022 | 296.00 | 314.00 | 296.00 | 310.00 | 1,725,300 | 0 |
| 08-Jul-2022 | 308.00 | 314.00 | 306.00 | 308.00 | 1,302,600 | 0 |
| 07-Jul-2022 | 296.00 | 316.00 | 296.00 | 308.00 | 729,900 | 0 |
| 06-Jul-2022 | 308.00 | 316.00 | 300.00 | 316.00 | 1,700,300 | 0 |
| 05-Jul-2022 | 308.00 | 308.00 | 302.00 | 308.00 | 2,879,200 | 0 |
| 04-Jul-2022 | 318.00 | 318.00 | 300.00 | 308.00 | 3,597,100 | 0 |
| 01-Jul-2022 | 306.00 | 322.00 | 306.00 | 318.00 | 3,256,200 | 0 |
| 30-Jun-2022 | 336.00 | 336.00 | 322.00 | 322.00 | 5,131,000 | 0 |
| 29-Jun-2022 | 342.00 | 342.00 | 336.00 | 336.00 | 1,033,800 | 0 |
| 28-Jun-2022 | 348.00 | 348.00 | 342.00 | 342.00 | 1,352,100 | 0 |
| 27-Jun-2022 | 340.00 | 348.00 | 332.00 | 348.00 | 1,919,100 | 0 |
| 24-Jun-2022 | 340.00 | 346.00 | 338.00 | 340.00 | 1,688,600 | 0 |
| 23-Jun-2022 | 346.00 | 346.00 | 328.00 | 344.00 | 4,060,300 | 0 |
| 22-Jun-2022 | 356.00 | 356.00 | 344.00 | 344.00 | 1,215,800 | 0 |
| 21-Jun-2022 | 352.00 | 354.00 | 350.00 | 352.00 | 2,281,100 | 0 |
| 20-Jun-2022 | 348.00 | 354.00 | 340.00 | 352.00 | 2,943,900 | 0 |
| 17-Jun-2022 | 360.00 | 364.00 | 348.00 | 352.00 | 3,142,400 | 0 |
| 16-Jun-2022 | 352.00 | 364.00 | 352.00 | 360.00 | 1,707,800 | 0 |
| 15-Jun-2022 | 362.00 | 362.00 | 350.00 | 352.00 | 1,806,700 | 0 |
| 14-Jun-2022 | 358.00 | 358.00 | 352.00 | 354.00 | 2,039,300 | 0 |
| 13-Jun-2022 | 372.00 | 374.00 | 356.00 | 358.00 | 4,868,700 | 0 |
| 10-Jun-2022 | 380.00 | 380.00 | 370.00 | 372.00 | 4,076,800 | 0 |
| 09-Jun-2022 | 380.00 | 382.00 | 378.00 | 378.00 | 2,497,700 | 0 |
| 08-Jun-2022 | 378.00 | 384.00 | 376.00 | 378.00 | 2,114,700 | 0 |
| 07-Jun-2022 | 378.00 | 380.00 | 376.00 | 378.00 | 3,047,800 | 0 |
| 06-Jun-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 2,555,500 | 0 |
| 03-Jun-2022 | 384.00 | 388.00 | 378.00 | 380.00 | 5,725,700 | 0 |
| 02-Jun-2022 | 382.00 | 386.00 | 378.00 | 384.00 | 2,191,000 | 0 |
| 31-May-2022 | 384.00 | 386.00 | 376.00 | 382.00 | 6,605,000 | 0 |
| 30-May-2022 | 384.00 | 388.00 | 378.00 | 382.00 | 2,137,600 | 0 |
| 27-May-2022 | 388.00 | 398.00 | 362.00 | 384.00 | 56,967,000 | 0 |
| 25-May-2022 | 394.00 | 396.00 | 386.00 | 388.00 | 13,892,300 | 0 |
| 24-May-2022 | 398.00 | 398.00 | 390.00 | 392.00 | 1,861,200 | 0 |
| 23-May-2022 | 398.00 | 400.00 | 394.00 | 398.00 | 1,499,700 | 0 |
| 20-May-2022 | 394.00 | 404.00 | 394.00 | 396.00 | 3,716,600 | 0 |
| 19-May-2022 | 396.00 | 396.00 | 386.00 | 390.00 | 1,258,900 | 0 |
| 18-May-2022 | 394.00 | 400.00 | 394.00 | 396.00 | 1,570,500 | 0 |
| 17-May-2022 | 384.00 | 394.00 | 382.00 | 394.00 | 1,206,400 | 0 |
| 13-May-2022 | 388.00 | 398.00 | 380.00 | 384.00 | 2,303,500 | 0 |
| 12-May-2022 | 398.00 | 400.00 | 390.00 | 390.00 | 2,081,300 | 0 |
| 11-May-2022 | 400.00 | 404.00 | 398.00 | 398.00 | 2,182,300 | 0 |
| 10-May-2022 | 400.00 | 412.00 | 390.00 | 400.00 | 3,834,400 | 0 |
| 09-May-2022 | 396.00 | 414.00 | 396.00 | 408.00 | 10,244,000 | 0 |
| 28-Apr-2022 | 402.00 | 402.00 | 390.00 | 394.00 | 21,001,100 | 0 |
| 27-Apr-2022 | 410.00 | 412.00 | 394.00 | 402.00 | 29,541,300 | 0 |
| 26-Apr-2022 | 434.00 | 442.00 | 408.00 | 410.00 | 10,630,900 | 0 |
| 25-Apr-2022 | 462.00 | 466.00 | 432.00 | 434.00 | 41,938,700 | 0 |
| 22-Apr-2022 | 468.00 | 476.00 | 460.00 | 464.00 | 43,540,900 | 0 |
| 21-Apr-2022 | 482.00 | 482.00 | 466.00 | 466.00 | 26,316,600 | 0 |
| 20-Apr-2022 | 484.00 | 488.00 | 470.00 | 472.00 | 7,545,900 | 0 |
| 19-Apr-2022 | 472.00 | 490.00 | 472.00 | 480.00 | 54,082,200 | 0 |
| 18-Apr-2022 | 466.00 | 470.00 | 460.00 | 470.00 | 2,621,200 | 0 |
| 14-Apr-2022 | 474.00 | 474.00 | 466.00 | 466.00 | 17,102,100 | 0 |
| 13-Apr-2022 | 472.00 | 476.00 | 470.00 | 470.00 | 19,955,200 | 0 |
| 12-Apr-2022 | 476.00 | 480.00 | 470.00 | 470.00 | 20,398,600 | 0 |
| 11-Apr-2022 | 480.00 | 480.00 | 472.00 | 472.00 | 5,130,000 | 0 |
| 08-Apr-2022 | 482.00 | 486.00 | 474.00 | 476.00 | 7,296,600 | 0 |
| 07-Apr-2022 | 474.00 | 490.00 | 472.00 | 476.00 | 9,298,000 | 0 |
| 06-Apr-2022 | 478.00 | 482.00 | 472.00 | 474.00 | 15,101,200 | 0 |
| 05-Apr-2022 | 474.00 | 482.00 | 470.00 | 478.00 | 13,562,600 | 0 |
| 04-Apr-2022 | 476.00 | 480.00 | 474.00 | 474.00 | 4,921,100 | 0 |
| 01-Apr-2022 | 482.00 | 482.00 | 474.00 | 476.00 | 15,220,200 | 0 |
| 31-Mar-2022 | 484.00 | 484.00 | 474.00 | 478.00 | 5,410,200 | 0 |
| 30-Mar-2022 | 488.00 | 488.00 | 476.00 | 480.00 | 7,738,400 | 0 |
| 29-Mar-2022 | 498.00 | 505.00 | 482.00 | 486.00 | 6,827,400 | 0 |
| 28-Mar-2022 | 476.00 | 505.00 | 474.00 | 498.00 | 23,433,100 | 0 |
| 25-Mar-2022 | 484.00 | 484.00 | 472.00 | 474.00 | 5,775,900 | 0 |
| 24-Mar-2022 | 480.00 | 486.00 | 470.00 | 474.00 | 8,842,700 | 0 |
| 23-Mar-2022 | 494.00 | 498.00 | 470.00 | 480.00 | 11,000,800 | 0 |
| 22-Mar-2022 | 494.00 | 505.00 | 490.00 | 494.00 | 3,656,100 | 0 |
| 21-Mar-2022 | 500.00 | 505.00 | 490.00 | 490.00 | 6,563,500 | 0 |
| 18-Mar-2022 | 492.00 | 520.00 | 484.00 | 498.00 | 49,584,700 | 0 |
| 17-Mar-2022 | 476.00 | 505.00 | 474.00 | 490.00 | 8,100,100 | 0 |
| 16-Mar-2022 | 478.00 | 478.00 | 468.00 | 476.00 | 2,287,100 | 0 |
| 15-Mar-2022 | 480.00 | 480.00 | 468.00 | 470.00 | 8,421,700 | 0 |
| 14-Mar-2022 | 494.00 | 494.00 | 480.00 | 480.00 | 8,622,100 | 0 |
| 11-Mar-2022 | 498.00 | 500.00 | 492.00 | 494.00 | 2,650,100 | 0 |
| 10-Mar-2022 | 505.00 | 505.00 | 476.00 | 500.00 | 17,176,500 | 0 |