| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 304.00 | 314.00 | 300.00 | 308.00 | 483,383,200 | 0 |
| 09-Aug-2022 | 312.00 | 320.00 | 304.00 | 304.00 | 565,658,700 | 0 |
| 08-Aug-2022 | 320.00 | 326.00 | 310.00 | 310.00 | 666,730,900 | 0 |
| 05-Aug-2022 | 330.00 | 344.00 | 316.00 | 318.00 | 708,341,700 | 0 |
| 04-Aug-2022 | 326.00 | 354.00 | 324.00 | 332.00 | 1,498,905,600 | 0 |
| 03-Aug-2022 | 300.00 | 328.00 | 300.00 | 322.00 | 1,365,740,100 | 0 |
| 02-Aug-2022 | 298.00 | 308.00 | 296.00 | 298.00 | 683,342,400 | 0 |
| 01-Aug-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 122,779,800 | 0 |
| 29-Jul-2022 | 302.00 | 306.00 | 294.00 | 294.00 | 290,339,000 | 0 |
| 28-Jul-2022 | 302.00 | 314.00 | 298.00 | 300.00 | 894,886,200 | 0 |
| 27-Jul-2022 | 280.00 | 302.00 | 278.00 | 296.00 | 615,041,500 | 0 |
| 26-Jul-2022 | 280.00 | 286.00 | 274.00 | 280.00 | 236,369,400 | 0 |
| 25-Jul-2022 | 296.00 | 296.00 | 282.00 | 282.00 | 194,255,100 | 0 |
| 22-Jul-2022 | 286.00 | 298.00 | 284.00 | 296.00 | 483,689,900 | 0 |
| 21-Jul-2022 | 284.00 | 298.00 | 278.00 | 280.00 | 407,274,100 | 0 |
| 20-Jul-2022 | 278.00 | 294.00 | 274.00 | 288.00 | 992,161,800 | 0 |
| 19-Jul-2022 | 256.00 | 270.00 | 252.00 | 268.00 | 436,380,200 | 0 |
| 18-Jul-2022 | 256.00 | 258.00 | 252.00 | 256.00 | 171,278,000 | 0 |
| 15-Jul-2022 | 254.00 | 258.00 | 250.00 | 254.00 | 168,311,600 | 0 |
| 14-Jul-2022 | 256.00 | 260.00 | 252.00 | 252.00 | 155,453,900 | 0 |
| 13-Jul-2022 | 254.00 | 262.00 | 252.00 | 252.00 | 316,035,300 | 0 |
| 12-Jul-2022 | 256.00 | 260.00 | 252.00 | 256.00 | 265,720,500 | 0 |
| 11-Jul-2022 | 256.00 | 258.00 | 250.00 | 256.00 | 145,628,700 | 0 |
| 08-Jul-2022 | 258.00 | 266.00 | 256.00 | 258.00 | 231,394,400 | 0 |
| 07-Jul-2022 | 252.00 | 258.00 | 250.00 | 254.00 | 139,445,800 | 0 |
| 06-Jul-2022 | 254.00 | 260.00 | 250.00 | 252.00 | 139,556,200 | 0 |
| 05-Jul-2022 | 256.00 | 262.00 | 252.00 | 256.00 | 137,129,000 | 0 |
| 04-Jul-2022 | 266.00 | 270.00 | 248.00 | 256.00 | 312,690,200 | 0 |
| 01-Jul-2022 | 274.00 | 276.00 | 266.00 | 266.00 | 159,260,600 | 0 |
| 30-Jun-2022 | 264.00 | 282.00 | 262.00 | 282.00 | 523,372,800 | 0 |
| 29-Jun-2022 | 270.00 | 272.00 | 262.00 | 264.00 | 369,265,700 | 0 |
| 28-Jun-2022 | 282.00 | 282.00 | 266.00 | 272.00 | 669,768,600 | 0 |
| 27-Jun-2022 | 292.00 | 294.00 | 284.00 | 284.00 | 292,020,100 | 0 |
| 24-Jun-2022 | 284.00 | 292.00 | 284.00 | 288.00 | 282,428,700 | 0 |
| 23-Jun-2022 | 286.00 | 288.00 | 278.00 | 280.00 | 154,013,400 | 0 |
| 22-Jun-2022 | 298.00 | 298.00 | 284.00 | 286.00 | 267,413,600 | 0 |
| 21-Jun-2022 | 286.00 | 300.00 | 282.00 | 298.00 | 423,336,400 | 0 |
| 20-Jun-2022 | 280.00 | 286.00 | 274.00 | 284.00 | 172,441,200 | 0 |
| 17-Jun-2022 | 274.00 | 284.00 | 272.00 | 284.00 | 290,985,700 | 0 |
| 16-Jun-2022 | 284.00 | 290.00 | 274.00 | 278.00 | 372,853,400 | 0 |
| 15-Jun-2022 | 272.00 | 278.00 | 266.00 | 278.00 | 275,652,400 | 0 |
| 14-Jun-2022 | 266.00 | 274.00 | 264.00 | 270.00 | 414,225,600 | 0 |
| 13-Jun-2022 | 268.00 | 276.00 | 264.00 | 268.00 | 386,056,900 | 0 |
| 10-Jun-2022 | 286.00 | 288.00 | 278.00 | 280.00 | 287,683,000 | 0 |
| 09-Jun-2022 | 290.00 | 304.00 | 288.00 | 290.00 | 598,351,400 | 0 |
| 08-Jun-2022 | 282.00 | 298.00 | 282.00 | 288.00 | 415,845,100 | 0 |
| 07-Jun-2022 | 288.00 | 294.00 | 280.00 | 280.00 | 226,054,400 | 0 |
| 06-Jun-2022 | 300.00 | 302.00 | 284.00 | 284.00 | 330,336,800 | 0 |
| 03-Jun-2022 | 310.00 | 310.00 | 294.00 | 304.00 | 441,224,600 | 0 |
| 02-Jun-2022 | 296.00 | 312.00 | 292.00 | 306.00 | 427,084,000 | 0 |
| 31-May-2022 | 304.00 | 306.00 | 292.00 | 294.00 | 139,290,200 | 0 |
| 30-May-2022 | 294.00 | 306.00 | 284.00 | 302.00 | 224,438,600 | 0 |
| 27-May-2022 | 286.00 | 292.00 | 284.00 | 286.00 | 193,095,800 | 0 |
| 25-May-2022 | 276.00 | 288.00 | 276.00 | 282.00 | 240,944,200 | 0 |
| 24-May-2022 | 290.00 | 298.00 | 278.00 | 280.00 | 446,615,200 | 0 |
| 23-May-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 278,882,600 | 0 |
| 20-May-2022 | 304.00 | 324.00 | 304.00 | 316.00 | 490,329,700 | 0 |
| 19-May-2022 | 292.00 | 312.00 | 284.00 | 296.00 | 503,378,200 | 0 |
| 18-May-2022 | 286.00 | 306.00 | 286.00 | 304.00 | 433,775,300 | 0 |
| 17-May-2022 | 276.00 | 294.00 | 274.00 | 282.00 | 376,660,700 | 0 |
| 13-May-2022 | 276.00 | 282.00 | 270.00 | 272.00 | 1,043,690,600 | 0 |
| 12-May-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 247,317,800 | 0 |
| 11-May-2022 | 316.00 | 332.00 | 310.00 | 310.00 | 663,754,200 | 0 |
| 10-May-2022 | 332.00 | 332.00 | 332.00 | 332.00 | 152,683,100 | 0 |
| 09-May-2022 | 376.00 | 376.00 | 356.00 | 356.00 | 243,849,700 | 0 |
| 28-Apr-2022 | 372.00 | 400.00 | 368.00 | 382.00 | 1,281,849,400 | 0 |
| 27-Apr-2022 | 358.00 | 372.00 | 356.00 | 372.00 | 339,629,700 | 0 |
| 26-Apr-2022 | 364.00 | 376.00 | 362.00 | 364.00 | 269,287,600 | 0 |
| 25-Apr-2022 | 364.00 | 372.00 | 354.00 | 362.00 | 457,846,700 | 0 |
| 22-Apr-2022 | 368.00 | 372.00 | 350.00 | 370.00 | 540,759,900 | 0 |
| 21-Apr-2022 | 370.00 | 374.00 | 356.00 | 372.00 | 300,866,800 | 0 |
| 20-Apr-2022 | 336.00 | 378.00 | 336.00 | 368.00 | 873,867,500 | 0 |
| 19-Apr-2022 | 326.00 | 334.00 | 322.00 | 330.00 | 202,360,000 | 0 |
| 18-Apr-2022 | 346.00 | 346.00 | 326.00 | 326.00 | 242,597,200 | 0 |
| 14-Apr-2022 | 348.00 | 354.00 | 338.00 | 346.00 | 466,996,800 | 0 |
| 13-Apr-2022 | 330.00 | 348.00 | 314.00 | 348.00 | 576,183,100 | 0 |
| 12-Apr-2022 | 328.00 | 340.00 | 308.00 | 322.00 | 552,759,700 | 0 |
| 11-Apr-2022 | 348.00 | 358.00 | 326.00 | 328.00 | 431,157,300 | 0 |
| 08-Apr-2022 | 362.00 | 364.00 | 344.00 | 348.00 | 330,595,100 | 0 |
| 07-Apr-2022 | 366.00 | 374.00 | 356.00 | 356.00 | 297,721,000 | 0 |
| 06-Apr-2022 | 370.00 | 370.00 | 356.00 | 370.00 | 232,454,200 | 0 |
| 05-Apr-2022 | 366.00 | 376.00 | 366.00 | 370.00 | 250,774,900 | 0 |
| 04-Apr-2022 | 360.00 | 374.00 | 360.00 | 364.00 | 276,890,200 | 0 |
| 01-Apr-2022 | 386.00 | 386.00 | 356.00 | 360.00 | 587,753,500 | 0 |
| 31-Mar-2022 | 376.00 | 390.00 | 372.00 | 382.00 | 822,403,300 | 0 |
| 30-Mar-2022 | 354.00 | 380.00 | 342.00 | 378.00 | 1,310,087,600 | 0 |
| 29-Mar-2022 | 338.00 | 354.00 | 338.00 | 346.00 | 906,227,100 | 0 |
| 28-Mar-2022 | 308.00 | 344.00 | 296.00 | 334.00 | 1,014,474,000 | 0 |
| 25-Mar-2022 | 328.00 | 328.00 | 308.00 | 308.00 | 557,597,900 | 0 |
| 24-Mar-2022 | 300.00 | 332.00 | 296.00 | 330.00 | 703,795,400 | 0 |
| 23-Mar-2022 | 310.00 | 326.00 | 302.00 | 302.00 | 737,780,300 | 0 |
| 22-Mar-2022 | 290.00 | 312.00 | 282.00 | 310.00 | 751,443,800 | 0 |
| 21-Mar-2022 | 274.00 | 294.00 | 268.00 | 286.00 | 751,910,900 | 0 |
| 18-Mar-2022 | 274.00 | 276.00 | 262.00 | 268.00 | 522,427,000 | 0 |
| 17-Mar-2022 | 266.00 | 290.00 | 266.00 | 272.00 | 1,150,200,200 | 0 |
| 16-Mar-2022 | 268.00 | 268.00 | 258.00 | 258.00 | 862,114,300 | 0 |
| 15-Mar-2022 | 298.00 | 300.00 | 276.00 | 276.00 | 499,870,100 | 0 |
| 14-Mar-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 0 | 0 |
| 11-Mar-2022 | 284.00 | 290.00 | 278.00 | 284.00 | 245,708,200 | 0 |
| 10-Mar-2022 | 294.00 | 302.00 | 276.00 | 284.00 | 492,409,800 | 0 |