| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 131.00 | 132.00 | 125.00 | 127.00 | 20,910,300 | 0 |
| 09-Aug-2022 | 131.00 | 134.00 | 129.00 | 131.00 | 29,498,200 | 0 |
| 08-Aug-2022 | 133.00 | 134.00 | 130.00 | 131.00 | 14,481,400 | 0 |
| 05-Aug-2022 | 133.00 | 135.00 | 132.00 | 133.00 | 15,820,400 | 0 |
| 04-Aug-2022 | 132.00 | 136.00 | 130.00 | 132.00 | 30,240,900 | 0 |
| 03-Aug-2022 | 136.00 | 138.00 | 131.00 | 131.00 | 70,022,000 | 0 |
| 02-Aug-2022 | 126.00 | 137.00 | 125.00 | 135.00 | 98,913,000 | 0 |
| 01-Aug-2022 | 127.00 | 132.00 | 126.00 | 126.00 | 19,233,700 | 0 |
| 29-Jul-2022 | 129.00 | 131.00 | 127.00 | 127.00 | 12,112,300 | 0 |
| 28-Jul-2022 | 127.00 | 130.00 | 126.00 | 128.00 | 15,500,500 | 0 |
| 27-Jul-2022 | 127.00 | 127.00 | 123.00 | 126.00 | 11,101,900 | 0 |
| 26-Jul-2022 | 127.00 | 131.00 | 126.00 | 127.00 | 10,591,100 | 0 |
| 25-Jul-2022 | 130.00 | 133.00 | 127.00 | 128.00 | 14,151,900 | 0 |
| 22-Jul-2022 | 129.00 | 132.00 | 129.00 | 130.00 | 17,241,200 | 0 |
| 21-Jul-2022 | 127.00 | 131.00 | 127.00 | 128.00 | 22,057,400 | 0 |
| 20-Jul-2022 | 125.00 | 130.00 | 123.00 | 127.00 | 35,049,200 | 0 |
| 19-Jul-2022 | 124.00 | 126.00 | 122.00 | 124.00 | 23,458,000 | 0 |
| 18-Jul-2022 | 121.00 | 126.00 | 121.00 | 124.00 | 34,637,200 | 0 |
| 15-Jul-2022 | 118.00 | 126.00 | 116.00 | 120.00 | 64,769,000 | 0 |
| 14-Jul-2022 | 118.00 | 122.00 | 115.00 | 116.00 | 17,809,400 | 0 |
| 13-Jul-2022 | 123.00 | 124.00 | 118.00 | 118.00 | 27,003,200 | 0 |
| 12-Jul-2022 | 119.00 | 127.00 | 114.00 | 122.00 | 82,483,800 | 0 |
| 11-Jul-2022 | 111.00 | 119.00 | 111.00 | 118.00 | 50,023,800 | 0 |
| 08-Jul-2022 | 111.00 | 113.00 | 109.00 | 111.00 | 15,988,900 | 0 |
| 07-Jul-2022 | 110.00 | 113.00 | 110.00 | 111.00 | 12,143,500 | 0 |
| 06-Jul-2022 | 108.00 | 113.00 | 107.00 | 109.00 | 15,074,600 | 0 |
| 05-Jul-2022 | 106.00 | 111.00 | 106.00 | 108.00 | 13,752,400 | 0 |
| 04-Jul-2022 | 111.00 | 112.00 | 104.00 | 106.00 | 19,227,800 | 0 |
| 01-Jul-2022 | 117.00 | 118.00 | 109.00 | 111.00 | 23,860,000 | 0 |
| 30-Jun-2022 | 124.00 | 124.00 | 115.00 | 117.00 | 26,835,700 | 0 |
| 29-Jun-2022 | 126.00 | 127.00 | 122.00 | 123.00 | 21,694,400 | 0 |
| 28-Jun-2022 | 130.00 | 131.00 | 124.00 | 125.00 | 16,115,700 | 0 |
| 27-Jun-2022 | 128.00 | 137.00 | 128.00 | 129.00 | 49,736,700 | 0 |
| 24-Jun-2022 | 127.00 | 129.00 | 126.00 | 126.00 | 7,202,500 | 0 |
| 23-Jun-2022 | 127.00 | 129.00 | 126.00 | 127.00 | 6,451,600 | 0 |
| 22-Jun-2022 | 132.00 | 132.00 | 126.00 | 126.00 | 12,377,900 | 0 |
| 21-Jun-2022 | 125.00 | 132.00 | 125.00 | 128.00 | 28,850,800 | 0 |
| 20-Jun-2022 | 123.00 | 126.00 | 122.00 | 125.00 | 7,995,800 | 0 |
| 17-Jun-2022 | 125.00 | 127.00 | 122.00 | 123.00 | 15,712,000 | 0 |
| 16-Jun-2022 | 124.00 | 131.00 | 124.00 | 125.00 | 31,845,100 | 0 |
| 15-Jun-2022 | 133.00 | 135.00 | 124.00 | 124.00 | 46,931,500 | 0 |
| 14-Jun-2022 | 137.00 | 139.00 | 133.00 | 133.00 | 12,255,500 | 0 |
| 13-Jun-2022 | 145.00 | 145.00 | 135.00 | 137.00 | 29,333,500 | 0 |
| 10-Jun-2022 | 152.00 | 159.00 | 144.00 | 145.00 | 106,817,800 | 0 |
| 09-Jun-2022 | 147.00 | 152.00 | 147.00 | 152.00 | 23,689,800 | 0 |
| 08-Jun-2022 | 146.00 | 152.00 | 145.00 | 147.00 | 12,082,400 | 0 |
| 07-Jun-2022 | 144.00 | 152.00 | 144.00 | 146.00 | 15,337,100 | 0 |
| 06-Jun-2022 | 147.00 | 147.00 | 143.00 | 144.00 | 7,251,000 | 0 |
| 03-Jun-2022 | 147.00 | 148.00 | 143.00 | 146.00 | 9,233,100 | 0 |
| 02-Jun-2022 | 149.00 | 154.00 | 145.00 | 147.00 | 16,750,000 | 0 |
| 31-May-2022 | 149.00 | 155.00 | 148.00 | 149.00 | 24,704,700 | 0 |
| 30-May-2022 | 140.00 | 149.00 | 140.00 | 148.00 | 21,692,600 | 0 |
| 27-May-2022 | 138.00 | 143.00 | 137.00 | 140.00 | 11,082,600 | 0 |
| 25-May-2022 | 142.00 | 144.00 | 137.00 | 138.00 | 13,805,800 | 0 |
| 24-May-2022 | 142.00 | 149.00 | 141.00 | 141.00 | 10,699,300 | 0 |
| 23-May-2022 | 148.00 | 149.00 | 142.00 | 142.00 | 6,644,400 | 0 |
| 20-May-2022 | 147.00 | 149.00 | 143.00 | 146.00 | 8,767,000 | 0 |
| 19-May-2022 | 147.00 | 152.00 | 141.00 | 145.00 | 29,424,300 | 0 |
| 18-May-2022 | 140.00 | 148.00 | 136.00 | 148.00 | 14,067,200 | 0 |
| 17-May-2022 | 136.00 | 144.00 | 136.00 | 139.00 | 12,012,000 | 0 |
| 13-May-2022 | 142.00 | 142.00 | 134.00 | 136.00 | 13,423,500 | 0 |
| 12-May-2022 | 152.00 | 152.00 | 141.00 | 141.00 | 17,940,100 | 0 |
| 11-May-2022 | 155.00 | 157.00 | 150.00 | 151.00 | 13,198,200 | 0 |
| 10-May-2022 | 153.00 | 153.00 | 143.00 | 153.00 | 31,916,900 | 0 |
| 09-May-2022 | 161.00 | 161.00 | 150.00 | 153.00 | 24,169,100 | 0 |
| 28-Apr-2022 | 163.00 | 165.00 | 159.00 | 161.00 | 15,373,300 | 0 |
| 27-Apr-2022 | 158.00 | 166.00 | 158.00 | 163.00 | 21,276,700 | 0 |
| 26-Apr-2022 | 158.00 | 162.00 | 155.00 | 158.00 | 20,066,600 | 0 |
| 25-Apr-2022 | 163.00 | 166.00 | 156.00 | 157.00 | 44,663,900 | 0 |
| 22-Apr-2022 | 172.00 | 173.00 | 166.00 | 166.00 | 27,096,700 | 0 |
| 21-Apr-2022 | 172.00 | 175.00 | 171.00 | 172.00 | 12,087,800 | 0 |
| 20-Apr-2022 | 174.00 | 176.00 | 171.00 | 172.00 | 16,788,000 | 0 |
| 19-Apr-2022 | 176.00 | 180.00 | 172.00 | 174.00 | 29,904,400 | 0 |
| 18-Apr-2022 | 185.00 | 185.00 | 175.00 | 177.00 | 33,564,600 | 0 |
| 14-Apr-2022 | 175.00 | 186.00 | 170.00 | 184.00 | 75,310,900 | 0 |
| 13-Apr-2022 | 177.00 | 178.00 | 169.00 | 174.00 | 32,975,100 | 0 |
| 12-Apr-2022 | 183.00 | 183.00 | 176.00 | 176.00 | 29,293,300 | 0 |
| 11-Apr-2022 | 194.00 | 194.00 | 182.00 | 182.00 | 56,812,800 | 0 |
| 08-Apr-2022 | 195.00 | 196.00 | 193.00 | 193.00 | 15,869,900 | 0 |
| 07-Apr-2022 | 194.00 | 197.00 | 192.00 | 194.00 | 22,201,900 | 0 |
| 06-Apr-2022 | 194.00 | 196.00 | 192.00 | 193.00 | 26,732,800 | 0 |
| 05-Apr-2022 | 193.00 | 197.00 | 192.00 | 193.00 | 29,183,100 | 0 |
| 04-Apr-2022 | 198.00 | 200.00 | 192.00 | 193.00 | 49,969,400 | 0 |
| 01-Apr-2022 | 200.00 | 206.00 | 197.00 | 198.00 | 42,817,200 | 0 |
| 31-Mar-2022 | 198.00 | 208.00 | 194.00 | 199.00 | 142,069,000 | 0 |
| 30-Mar-2022 | 200.00 | 204.00 | 196.00 | 198.00 | 40,889,400 | 0 |
| 29-Mar-2022 | 193.00 | 206.00 | 192.00 | 199.00 | 113,810,700 | 0 |
| 28-Mar-2022 | 193.00 | 196.00 | 191.00 | 192.00 | 27,191,700 | 0 |
| 25-Mar-2022 | 198.00 | 198.00 | 193.00 | 193.00 | 34,485,400 | 0 |
| 24-Mar-2022 | 198.00 | 200.00 | 196.00 | 197.00 | 27,011,800 | 0 |
| 23-Mar-2022 | 200.00 | 202.00 | 197.00 | 198.00 | 37,488,700 | 0 |
| 22-Mar-2022 | 199.00 | 202.00 | 197.00 | 198.00 | 31,950,600 | 0 |
| 21-Mar-2022 | 204.00 | 206.00 | 195.00 | 199.00 | 54,634,700 | 0 |
| 18-Mar-2022 | 208.00 | 214.00 | 202.00 | 204.00 | 57,223,300 | 0 |
| 17-Mar-2022 | 216.00 | 216.00 | 202.00 | 208.00 | 108,197,300 | 0 |
| 16-Mar-2022 | 200.00 | 216.00 | 198.00 | 214.00 | 192,326,000 | 0 |
| 15-Mar-2022 | 194.00 | 204.00 | 193.00 | 198.00 | 54,417,100 | 0 |
| 14-Mar-2022 | 200.00 | 202.00 | 193.00 | 193.00 | 30,309,900 | 0 |
| 11-Mar-2022 | 204.00 | 206.00 | 198.00 | 199.00 | 34,538,200 | 0 |
| 10-Mar-2022 | 188.00 | 208.00 | 188.00 | 202.00 | 137,389,800 | 0 |