| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 155.00 | 158.00 | 153.00 | 153.00 | 1,707,400 | 0 |
| 09-Aug-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 1,170,000 | 0 |
| 08-Aug-2022 | 157.00 | 159.00 | 153.00 | 156.00 | 2,038,200 | 0 |
| 05-Aug-2022 | 156.00 | 159.00 | 153.00 | 157.00 | 2,619,900 | 0 |
| 04-Aug-2022 | 157.00 | 158.00 | 154.00 | 156.00 | 5,404,300 | 0 |
| 03-Aug-2022 | 145.00 | 159.00 | 145.00 | 155.00 | 16,513,200 | 0 |
| 02-Aug-2022 | 147.00 | 148.00 | 141.00 | 145.00 | 2,679,600 | 0 |
| 01-Aug-2022 | 144.00 | 148.00 | 143.00 | 147.00 | 1,939,000 | 0 |
| 29-Jul-2022 | 152.00 | 155.00 | 143.00 | 145.00 | 4,098,400 | 0 |
| 28-Jul-2022 | 149.00 | 153.00 | 148.00 | 151.00 | 2,229,900 | 0 |
| 27-Jul-2022 | 156.00 | 158.00 | 147.00 | 150.00 | 6,480,900 | 0 |
| 26-Jul-2022 | 150.00 | 158.00 | 148.00 | 156.00 | 13,008,000 | 0 |
| 25-Jul-2022 | 149.00 | 151.00 | 147.00 | 149.00 | 3,121,700 | 0 |
| 22-Jul-2022 | 144.00 | 149.00 | 142.00 | 148.00 | 4,107,400 | 0 |
| 21-Jul-2022 | 144.00 | 146.00 | 142.00 | 143.00 | 1,243,600 | 0 |
| 20-Jul-2022 | 139.00 | 146.00 | 138.00 | 145.00 | 3,666,600 | 0 |
| 19-Jul-2022 | 135.00 | 139.00 | 133.00 | 138.00 | 1,492,900 | 0 |
| 18-Jul-2022 | 139.00 | 139.00 | 134.00 | 135.00 | 1,708,800 | 0 |
| 15-Jul-2022 | 139.00 | 143.00 | 136.00 | 138.00 | 4,683,200 | 0 |
| 14-Jul-2022 | 133.00 | 138.00 | 133.00 | 138.00 | 5,169,200 | 0 |
| 13-Jul-2022 | 130.00 | 135.00 | 129.00 | 130.00 | 2,775,600 | 0 |
| 12-Jul-2022 | 123.00 | 135.00 | 122.00 | 133.00 | 6,787,600 | 0 |
| 11-Jul-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 719,400 | 0 |
| 08-Jul-2022 | 129.00 | 129.00 | 121.00 | 122.00 | 1,238,800 | 0 |
| 07-Jul-2022 | 126.00 | 126.00 | 119.00 | 122.00 | 752,100 | 0 |
| 06-Jul-2022 | 129.00 | 129.00 | 119.00 | 121.00 | 1,454,100 | 0 |
| 05-Jul-2022 | 128.00 | 128.00 | 117.00 | 122.00 | 2,628,000 | 0 |
| 04-Jul-2022 | 125.00 | 126.00 | 118.00 | 122.00 | 4,317,500 | 0 |
| 01-Jul-2022 | 138.00 | 138.00 | 124.00 | 125.00 | 7,147,100 | 0 |
| 30-Jun-2022 | 140.00 | 140.00 | 132.00 | 133.00 | 2,909,900 | 0 |
| 29-Jun-2022 | 140.00 | 140.00 | 134.00 | 137.00 | 4,597,400 | 0 |
| 28-Jun-2022 | 143.00 | 143.00 | 138.00 | 139.00 | 2,130,500 | 0 |
| 27-Jun-2022 | 145.00 | 145.00 | 136.00 | 140.00 | 3,271,500 | 0 |
| 24-Jun-2022 | 145.00 | 145.00 | 140.00 | 140.00 | 3,347,000 | 0 |
| 23-Jun-2022 | 145.00 | 147.00 | 140.00 | 142.00 | 4,368,600 | 0 |
| 22-Jun-2022 | 147.00 | 149.00 | 144.00 | 145.00 | 2,060,300 | 0 |
| 21-Jun-2022 | 144.00 | 149.00 | 144.00 | 147.00 | 2,003,900 | 0 |
| 20-Jun-2022 | 140.00 | 146.00 | 140.00 | 144.00 | 2,085,200 | 0 |
| 17-Jun-2022 | 144.00 | 147.00 | 143.00 | 145.00 | 2,197,200 | 0 |
| 16-Jun-2022 | 145.00 | 147.00 | 142.00 | 146.00 | 2,720,200 | 0 |
| 15-Jun-2022 | 145.00 | 151.00 | 143.00 | 145.00 | 2,764,400 | 0 |
| 14-Jun-2022 | 145.00 | 145.00 | 142.00 | 145.00 | 1,876,900 | 0 |
| 13-Jun-2022 | 147.00 | 147.00 | 141.00 | 145.00 | 5,049,900 | 0 |
| 10-Jun-2022 | 148.00 | 150.00 | 146.00 | 147.00 | 2,895,800 | 0 |
| 09-Jun-2022 | 148.00 | 151.00 | 146.00 | 148.00 | 3,707,400 | 0 |
| 08-Jun-2022 | 151.00 | 153.00 | 148.00 | 148.00 | 3,898,200 | 0 |
| 07-Jun-2022 | 156.00 | 157.00 | 149.00 | 151.00 | 4,312,600 | 0 |
| 06-Jun-2022 | 149.00 | 154.00 | 149.00 | 151.00 | 6,957,600 | 0 |
| 03-Jun-2022 | 149.00 | 150.00 | 147.00 | 148.00 | 5,950,900 | 0 |
| 02-Jun-2022 | 155.00 | 156.00 | 146.00 | 148.00 | 7,204,200 | 0 |
| 31-May-2022 | 151.00 | 155.00 | 145.00 | 153.00 | 8,851,900 | 0 |
| 30-May-2022 | 138.00 | 149.00 | 138.00 | 146.00 | 1,516,100 | 0 |
| 27-May-2022 | 142.00 | 148.00 | 142.00 | 146.00 | 3,867,700 | 0 |
| 25-May-2022 | 140.00 | 148.00 | 140.00 | 146.00 | 3,757,600 | 0 |
| 24-May-2022 | 151.00 | 157.00 | 142.00 | 143.00 | 15,990,500 | 0 |
| 23-May-2022 | 140.00 | 153.00 | 138.00 | 149.00 | 12,967,100 | 0 |
| 20-May-2022 | 144.00 | 146.00 | 140.00 | 142.00 | 7,054,900 | 0 |
| 19-May-2022 | 148.00 | 149.00 | 142.00 | 142.00 | 4,470,300 | 0 |
| 18-May-2022 | 144.00 | 149.00 | 144.00 | 148.00 | 4,404,100 | 0 |
| 17-May-2022 | 141.00 | 149.00 | 140.00 | 144.00 | 5,447,600 | 0 |
| 13-May-2022 | 155.00 | 155.00 | 139.00 | 140.00 | 4,029,500 | 0 |
| 12-May-2022 | 154.00 | 154.00 | 143.00 | 144.00 | 14,090,300 | 0 |
| 11-May-2022 | 156.00 | 160.00 | 152.00 | 153.00 | 5,143,000 | 0 |
| 10-May-2022 | 162.00 | 163.00 | 156.00 | 156.00 | 5,580,900 | 0 |
| 09-May-2022 | 151.00 | 166.00 | 150.00 | 161.00 | 12,030,600 | 0 |
| 28-Apr-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 4,833,300 | 0 |
| 27-Apr-2022 | 155.00 | 157.00 | 152.00 | 152.00 | 5,829,800 | 0 |
| 26-Apr-2022 | 159.00 | 160.00 | 152.00 | 154.00 | 7,477,200 | 0 |
| 25-Apr-2022 | 156.00 | 169.00 | 151.00 | 158.00 | 14,829,500 | 0 |
| 22-Apr-2022 | 156.00 | 160.00 | 150.00 | 156.00 | 11,549,800 | 0 |
| 21-Apr-2022 | 162.00 | 162.00 | 153.00 | 154.00 | 11,335,600 | 0 |
| 20-Apr-2022 | 170.00 | 172.00 | 160.00 | 162.00 | 13,447,400 | 0 |
| 19-Apr-2022 | 156.00 | 171.00 | 152.00 | 169.00 | 37,420,000 | 0 |
| 18-Apr-2022 | 140.00 | 158.00 | 140.00 | 156.00 | 9,238,400 | 0 |
| 14-Apr-2022 | 154.00 | 154.00 | 147.00 | 150.00 | 9,367,800 | 0 |
| 13-Apr-2022 | 155.00 | 160.00 | 152.00 | 153.00 | 12,087,200 | 0 |
| 12-Apr-2022 | 162.00 | 162.00 | 151.00 | 154.00 | 13,689,900 | 0 |
| 11-Apr-2022 | 169.00 | 171.00 | 160.00 | 160.00 | 13,587,900 | 0 |
| 08-Apr-2022 | 169.00 | 172.00 | 168.00 | 169.00 | 8,166,300 | 0 |
| 07-Apr-2022 | 171.00 | 172.00 | 167.00 | 168.00 | 7,352,700 | 0 |
| 06-Apr-2022 | 172.00 | 175.00 | 167.00 | 169.00 | 16,696,200 | 0 |
| 05-Apr-2022 | 173.00 | 180.00 | 169.00 | 171.00 | 18,778,700 | 0 |
| 04-Apr-2022 | 184.00 | 185.00 | 171.00 | 172.00 | 39,088,200 | 0 |
| 01-Apr-2022 | 169.00 | 194.00 | 165.00 | 183.00 | 163,529,400 | 0 |
| 31-Mar-2022 | 183.00 | 183.00 | 167.00 | 168.00 | 44,079,800 | 0 |
| 30-Mar-2022 | 193.00 | 206.00 | 179.00 | 179.00 | 192,372,300 | 0 |
| 29-Mar-2022 | 154.00 | 200.00 | 154.00 | 192.00 | 392,413,400 | 0 |
| 28-Mar-2022 | 165.00 | 165.00 | 165.00 | 165.00 | 5,774,000 | 0 |
| 25-Mar-2022 | 177.00 | 177.00 | 177.00 | 177.00 | 7,904,300 | 0 |
| 24-Mar-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 16,723,800 | 0 |
| 23-Mar-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 66,986,000 | 0 |
| 22-Mar-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 4,317,000 | 0 |
| 21-Mar-2022 | 234.00 | 234.00 | 234.00 | 234.00 | 2,767,300 | 0 |
| 18-Mar-2022 | 268.00 | 268.00 | 250.00 | 250.00 | 236,430,100 | 0 |
| 17-Mar-2022 | 284.00 | 306.00 | 266.00 | 268.00 | 887,523,600 | 0 |
| 16-Mar-2022 | 276.00 | 294.00 | 260.00 | 284.00 | 259,836,500 | 0 |
| 15-Mar-2022 | 290.00 | 290.00 | 276.00 | 276.00 | 75,973,000 | 0 |
| 14-Mar-2022 | 300.00 | 302.00 | 284.00 | 290.00 | 59,378,000 | 0 |
| 11-Mar-2022 | 300.00 | 308.00 | 286.00 | 302.00 | 62,426,600 | 0 |
| 10-Mar-2022 | 318.00 | 320.00 | 306.00 | 306.00 | 9,362,400 | 0 |