| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 150.00 | 152.00 | 146.00 | 147.00 | 1,454,600 | 0 |
| 09-Aug-2022 | 157.00 | 158.00 | 148.00 | 150.00 | 2,552,900 | 0 |
| 08-Aug-2022 | 149.00 | 156.00 | 149.00 | 155.00 | 6,490,600 | 0 |
| 05-Aug-2022 | 144.00 | 150.00 | 142.00 | 149.00 | 4,102,500 | 0 |
| 04-Aug-2022 | 142.00 | 147.00 | 141.00 | 144.00 | 2,893,600 | 0 |
| 03-Aug-2022 | 144.00 | 144.00 | 141.00 | 142.00 | 1,517,800 | 0 |
| 02-Aug-2022 | 146.00 | 146.00 | 142.00 | 144.00 | 1,368,600 | 0 |
| 01-Aug-2022 | 144.00 | 147.00 | 144.00 | 145.00 | 795,000 | 0 |
| 29-Jul-2022 | 147.00 | 147.00 | 141.00 | 144.00 | 3,551,700 | 0 |
| 28-Jul-2022 | 148.00 | 149.00 | 146.00 | 146.00 | 1,519,400 | 0 |
| 27-Jul-2022 | 142.00 | 151.00 | 141.00 | 148.00 | 5,982,900 | 0 |
| 26-Jul-2022 | 152.00 | 152.00 | 143.00 | 143.00 | 7,769,500 | 0 |
| 25-Jul-2022 | 147.00 | 154.00 | 146.00 | 150.00 | 6,854,900 | 0 |
| 22-Jul-2022 | 146.00 | 149.00 | 144.00 | 147.00 | 4,242,200 | 0 |
| 21-Jul-2022 | 148.00 | 150.00 | 145.00 | 146.00 | 2,957,000 | 0 |
| 20-Jul-2022 | 148.00 | 158.00 | 143.00 | 145.00 | 10,042,900 | 0 |
| 19-Jul-2022 | 145.00 | 148.00 | 145.00 | 148.00 | 2,085,900 | 0 |
| 18-Jul-2022 | 144.00 | 149.00 | 141.00 | 145.00 | 4,176,400 | 0 |
| 15-Jul-2022 | 149.00 | 151.00 | 135.00 | 148.00 | 6,161,400 | 0 |
| 14-Jul-2022 | 152.00 | 156.00 | 147.00 | 149.00 | 6,764,300 | 0 |
| 13-Jul-2022 | 150.00 | 154.00 | 149.00 | 150.00 | 4,034,100 | 0 |
| 12-Jul-2022 | 151.00 | 154.00 | 148.00 | 149.00 | 9,262,600 | 0 |
| 11-Jul-2022 | 154.00 | 156.00 | 145.00 | 149.00 | 4,131,500 | 0 |
| 08-Jul-2022 | 149.00 | 159.00 | 145.00 | 155.00 | 13,736,700 | 0 |
| 07-Jul-2022 | 158.00 | 159.00 | 144.00 | 145.00 | 11,774,800 | 0 |
| 06-Jul-2022 | 150.00 | 162.00 | 149.00 | 158.00 | 12,651,100 | 0 |
| 05-Jul-2022 | 153.00 | 157.00 | 142.00 | 150.00 | 5,213,500 | 0 |
| 04-Jul-2022 | 168.00 | 168.00 | 152.00 | 152.00 | 20,766,400 | 0 |
| 01-Jul-2022 | 186.00 | 186.00 | 164.00 | 168.00 | 24,788,500 | 0 |
| 30-Jun-2022 | 183.00 | 194.00 | 160.00 | 182.00 | 56,260,700 | 0 |
| 29-Jun-2022 | 162.00 | 177.00 | 158.00 | 177.00 | 28,780,300 | 0 |
| 28-Jun-2022 | 148.00 | 161.00 | 145.00 | 161.00 | 13,424,000 | 0 |
| 27-Jun-2022 | 158.00 | 164.00 | 141.00 | 147.00 | 34,978,200 | 0 |
| 24-Jun-2022 | 139.00 | 151.00 | 139.00 | 151.00 | 34,954,700 | 0 |
| 23-Jun-2022 | 126.00 | 138.00 | 126.00 | 138.00 | 19,818,900 | 0 |
| 22-Jun-2022 | 122.00 | 128.00 | 121.00 | 126.00 | 7,496,600 | 0 |
| 21-Jun-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 1,527,300 | 0 |
| 20-Jun-2022 | 119.00 | 124.00 | 119.00 | 121.00 | 4,277,900 | 0 |
| 17-Jun-2022 | 119.00 | 120.00 | 118.00 | 118.00 | 1,840,000 | 0 |
| 16-Jun-2022 | 123.00 | 124.00 | 117.00 | 121.00 | 3,777,400 | 0 |
| 15-Jun-2022 | 125.00 | 130.00 | 117.00 | 119.00 | 5,520,700 | 0 |
| 14-Jun-2022 | 121.00 | 129.00 | 119.00 | 124.00 | 8,747,500 | 0 |
| 13-Jun-2022 | 119.00 | 123.00 | 112.00 | 120.00 | 2,421,400 | 0 |
| 10-Jun-2022 | 122.00 | 123.00 | 119.00 | 119.00 | 3,100,300 | 0 |
| 09-Jun-2022 | 119.00 | 122.00 | 118.00 | 122.00 | 2,729,100 | 0 |
| 08-Jun-2022 | 123.00 | 126.00 | 117.00 | 119.00 | 6,402,100 | 0 |
| 07-Jun-2022 | 128.00 | 135.00 | 116.00 | 123.00 | 9,798,300 | 0 |
| 06-Jun-2022 | 130.00 | 136.00 | 127.00 | 128.00 | 3,221,800 | 0 |
| 03-Jun-2022 | 135.00 | 136.00 | 128.00 | 130.00 | 4,496,600 | 0 |
| 02-Jun-2022 | 158.00 | 158.00 | 132.00 | 135.00 | 7,747,100 | 0 |
| 31-May-2022 | 139.00 | 150.00 | 127.00 | 144.00 | 9,037,500 | 0 |
| 30-May-2022 | 155.00 | 155.00 | 138.00 | 138.00 | 9,032,000 | 0 |
| 27-May-2022 | 165.00 | 166.00 | 153.00 | 153.00 | 4,913,500 | 0 |
| 25-May-2022 | 175.00 | 175.00 | 158.00 | 165.00 | 8,234,300 | 0 |
| 24-May-2022 | 185.00 | 188.00 | 174.00 | 175.00 | 4,274,000 | 0 |
| 23-May-2022 | 193.00 | 195.00 | 182.00 | 186.00 | 6,584,000 | 0 |
| 20-May-2022 | 198.00 | 200.00 | 188.00 | 192.00 | 5,627,500 | 0 |
| 19-May-2022 | 199.00 | 200.00 | 193.00 | 197.00 | 1,894,400 | 0 |
| 18-May-2022 | 204.00 | 204.00 | 190.00 | 200.00 | 3,173,100 | 0 |
| 17-May-2022 | 202.00 | 206.00 | 200.00 | 202.00 | 1,025,500 | 0 |
| 13-May-2022 | 204.00 | 208.00 | 199.00 | 202.00 | 2,482,300 | 0 |
| 12-May-2022 | 222.00 | 222.00 | 206.00 | 208.00 | 2,703,300 | 0 |
| 11-May-2022 | 216.00 | 228.00 | 216.00 | 222.00 | 3,150,100 | 0 |
| 10-May-2022 | 222.00 | 222.00 | 200.00 | 222.00 | 6,866,400 | 0 |
| 09-May-2022 | 222.00 | 224.00 | 208.00 | 222.00 | 6,902,300 | 0 |
| 28-Apr-2022 | 214.00 | 224.00 | 204.00 | 222.00 | 7,056,800 | 0 |
| 27-Apr-2022 | 206.00 | 214.00 | 202.00 | 214.00 | 2,625,300 | 0 |
| 26-Apr-2022 | 206.00 | 214.00 | 195.00 | 206.00 | 5,182,400 | 0 |
| 25-Apr-2022 | 216.00 | 216.00 | 202.00 | 206.00 | 2,888,000 | 0 |
| 22-Apr-2022 | 218.00 | 220.00 | 200.00 | 216.00 | 10,563,400 | 0 |
| 21-Apr-2022 | 214.00 | 224.00 | 210.00 | 216.00 | 9,506,700 | 0 |
| 20-Apr-2022 | 210.00 | 214.00 | 200.00 | 212.00 | 10,444,000 | 0 |
| 19-Apr-2022 | 193.00 | 210.00 | 185.00 | 206.00 | 12,352,600 | 0 |
| 18-Apr-2022 | 200.00 | 200.00 | 192.00 | 192.00 | 3,172,100 | 0 |
| 14-Apr-2022 | 200.00 | 202.00 | 198.00 | 199.00 | 1,043,600 | 0 |
| 13-Apr-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 764,900 | 0 |
| 12-Apr-2022 | 206.00 | 206.00 | 195.00 | 204.00 | 3,675,900 | 0 |
| 11-Apr-2022 | 218.00 | 224.00 | 206.00 | 206.00 | 7,846,400 | 0 |
| 08-Apr-2022 | 210.00 | 218.00 | 199.00 | 216.00 | 16,336,700 | 0 |
| 07-Apr-2022 | 210.00 | 212.00 | 206.00 | 210.00 | 3,721,300 | 0 |
| 06-Apr-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 3,402,000 | 0 |
| 05-Apr-2022 | 212.00 | 214.00 | 210.00 | 210.00 | 1,032,300 | 0 |
| 04-Apr-2022 | 216.00 | 216.00 | 210.00 | 210.00 | 1,163,900 | 0 |
| 01-Apr-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 1,565,000 | 0 |
| 31-Mar-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 2,044,200 | 0 |
| 30-Mar-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 3,862,600 | 0 |
| 29-Mar-2022 | 210.00 | 220.00 | 208.00 | 212.00 | 4,542,600 | 0 |
| 28-Mar-2022 | 214.00 | 216.00 | 210.00 | 210.00 | 2,915,600 | 0 |
| 25-Mar-2022 | 220.00 | 220.00 | 212.00 | 214.00 | 4,335,600 | 0 |
| 24-Mar-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 1,689,800 | 0 |
| 23-Mar-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 2,980,700 | 0 |
| 22-Mar-2022 | 218.00 | 226.00 | 218.00 | 218.00 | 4,862,900 | 0 |
| 21-Mar-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 2,162,400 | 0 |
| 18-Mar-2022 | 222.00 | 228.00 | 220.00 | 224.00 | 3,478,700 | 0 |
| 17-Mar-2022 | 222.00 | 232.00 | 220.00 | 222.00 | 5,584,300 | 0 |
| 16-Mar-2022 | 220.00 | 224.00 | 212.00 | 222.00 | 4,337,700 | 0 |
| 15-Mar-2022 | 218.00 | 226.00 | 214.00 | 218.00 | 4,958,100 | 0 |
| 14-Mar-2022 | 234.00 | 234.00 | 234.00 | 234.00 | 0 | 0 |
| 11-Mar-2022 | 214.00 | 234.00 | 208.00 | 234.00 | 12,875,100 | 0 |
| 10-Mar-2022 | 212.00 | 216.00 | 210.00 | 214.00 | 2,803,400 | 0 |