| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 171.00 | 187.00 | 170.00 | 178.00 | 391,564,300 | 0 |
| 09-Aug-2022 | 165.00 | 174.00 | 163.00 | 170.00 | 238,564,800 | 0 |
| 08-Aug-2022 | 161.00 | 176.00 | 159.00 | 164.00 | 313,111,600 | 0 |
| 05-Aug-2022 | 158.00 | 162.00 | 154.00 | 160.00 | 150,729,000 | 0 |
| 04-Aug-2022 | 157.00 | 163.00 | 153.00 | 158.00 | 75,056,800 | 0 |
| 03-Aug-2022 | 141.00 | 164.00 | 139.00 | 157.00 | 282,938,600 | 0 |
| 02-Aug-2022 | 135.00 | 143.00 | 133.00 | 141.00 | 115,997,700 | 0 |
| 01-Aug-2022 | 133.00 | 139.00 | 129.00 | 135.00 | 90,577,700 | 0 |
| 29-Jul-2022 | 143.00 | 143.00 | 131.00 | 132.00 | 77,638,900 | 0 |
| 28-Jul-2022 | 134.00 | 140.00 | 133.00 | 137.00 | 111,325,800 | 0 |
| 27-Jul-2022 | 131.00 | 135.00 | 128.00 | 133.00 | 114,651,100 | 0 |
| 26-Jul-2022 | 131.00 | 133.00 | 128.00 | 131.00 | 96,961,500 | 0 |
| 25-Jul-2022 | 129.00 | 132.00 | 126.00 | 131.00 | 82,944,100 | 0 |
| 22-Jul-2022 | 129.00 | 133.00 | 127.00 | 129.00 | 29,574,500 | 0 |
| 21-Jul-2022 | 125.00 | 131.00 | 122.00 | 129.00 | 66,447,500 | 0 |
| 20-Jul-2022 | 133.00 | 134.00 | 125.00 | 125.00 | 55,476,900 | 0 |
| 19-Jul-2022 | 131.00 | 134.00 | 127.00 | 132.00 | 84,757,300 | 0 |
| 18-Jul-2022 | 129.00 | 133.00 | 126.00 | 131.00 | 55,154,500 | 0 |
| 15-Jul-2022 | 131.00 | 132.00 | 125.00 | 129.00 | 85,578,100 | 0 |
| 14-Jul-2022 | 130.00 | 134.00 | 125.00 | 130.00 | 99,852,000 | 0 |
| 13-Jul-2022 | 130.00 | 132.00 | 125.00 | 130.00 | 47,250,300 | 0 |
| 12-Jul-2022 | 124.00 | 131.00 | 123.00 | 130.00 | 65,218,600 | 0 |
| 11-Jul-2022 | 123.00 | 125.00 | 121.00 | 123.00 | 26,236,800 | 0 |
| 08-Jul-2022 | 125.00 | 128.00 | 123.00 | 124.00 | 30,747,400 | 0 |
| 07-Jul-2022 | 123.00 | 128.00 | 122.00 | 125.00 | 31,971,600 | 0 |
| 06-Jul-2022 | 127.00 | 127.00 | 121.00 | 123.00 | 24,484,400 | 0 |
| 05-Jul-2022 | 128.00 | 129.00 | 122.00 | 126.00 | 26,247,100 | 0 |
| 04-Jul-2022 | 126.00 | 138.00 | 119.00 | 127.00 | 87,496,000 | 0 |
| 01-Jul-2022 | 118.00 | 127.00 | 115.00 | 126.00 | 60,528,100 | 0 |
| 30-Jun-2022 | 114.00 | 121.00 | 112.00 | 117.00 | 47,372,700 | 0 |
| 29-Jun-2022 | 110.00 | 118.00 | 107.00 | 113.00 | 48,383,100 | 0 |
| 28-Jun-2022 | 115.00 | 116.00 | 110.00 | 111.00 | 35,778,000 | 0 |
| 27-Jun-2022 | 114.00 | 115.00 | 112.00 | 114.00 | 29,224,400 | 0 |
| 24-Jun-2022 | 112.00 | 114.00 | 111.00 | 113.00 | 41,453,200 | 0 |
| 23-Jun-2022 | 116.00 | 118.00 | 112.00 | 112.00 | 5,494,400 | 0 |
| 22-Jun-2022 | 116.00 | 116.00 | 112.00 | 113.00 | 13,593,100 | 0 |
| 21-Jun-2022 | 113.00 | 118.00 | 110.00 | 115.00 | 18,786,200 | 0 |
| 20-Jun-2022 | 120.00 | 120.00 | 112.00 | 113.00 | 61,021,400 | 0 |
| 17-Jun-2022 | 122.00 | 122.00 | 119.00 | 120.00 | 18,476,400 | 0 |
| 16-Jun-2022 | 122.00 | 124.00 | 119.00 | 121.00 | 29,247,300 | 0 |
| 15-Jun-2022 | 123.00 | 124.00 | 119.00 | 122.00 | 27,714,700 | 0 |
| 14-Jun-2022 | 124.00 | 124.00 | 119.00 | 121.00 | 9,804,500 | 0 |
| 13-Jun-2022 | 117.00 | 123.00 | 115.00 | 122.00 | 19,511,000 | 0 |
| 10-Jun-2022 | 122.00 | 123.00 | 117.00 | 119.00 | 21,648,700 | 0 |
| 09-Jun-2022 | 121.00 | 126.00 | 120.00 | 122.00 | 14,561,700 | 0 |
| 08-Jun-2022 | 124.00 | 124.00 | 119.00 | 121.00 | 13,815,700 | 0 |
| 07-Jun-2022 | 124.00 | 126.00 | 122.00 | 124.00 | 21,700,600 | 0 |
| 06-Jun-2022 | 124.00 | 129.00 | 120.00 | 124.00 | 33,263,200 | 0 |
| 03-Jun-2022 | 125.00 | 126.00 | 123.00 | 124.00 | 20,742,700 | 0 |
| 02-Jun-2022 | 121.00 | 133.00 | 119.00 | 125.00 | 50,809,900 | 0 |
| 31-May-2022 | 121.00 | 122.00 | 119.00 | 121.00 | 22,243,100 | 0 |
| 30-May-2022 | 123.00 | 124.00 | 120.00 | 121.00 | 27,587,900 | 0 |
| 27-May-2022 | 122.00 | 129.00 | 120.00 | 122.00 | 32,048,500 | 0 |
| 25-May-2022 | 124.00 | 125.00 | 121.00 | 122.00 | 20,877,100 | 0 |
| 24-May-2022 | 125.00 | 129.00 | 120.00 | 122.00 | 25,669,000 | 0 |
| 23-May-2022 | 122.00 | 132.00 | 121.00 | 125.00 | 28,630,100 | 0 |
| 20-May-2022 | 123.00 | 126.00 | 120.00 | 122.00 | 34,798,900 | 0 |
| 19-May-2022 | 124.00 | 125.00 | 120.00 | 121.00 | 24,727,200 | 0 |
| 18-May-2022 | 127.00 | 127.00 | 124.00 | 125.00 | 21,066,200 | 0 |
| 17-May-2022 | 122.00 | 130.00 | 120.00 | 127.00 | 23,722,200 | 0 |
| 13-May-2022 | 122.00 | 125.00 | 120.00 | 122.00 | 24,462,100 | 0 |
| 12-May-2022 | 129.00 | 131.00 | 120.00 | 122.00 | 26,271,800 | 0 |
| 11-May-2022 | 128.00 | 131.00 | 126.00 | 129.00 | 20,978,100 | 0 |
| 10-May-2022 | 131.00 | 133.00 | 125.00 | 128.00 | 22,189,000 | 0 |
| 09-May-2022 | 135.00 | 135.00 | 130.00 | 132.00 | 20,245,100 | 0 |
| 28-Apr-2022 | 135.00 | 137.00 | 131.00 | 136.00 | 19,860,000 | 0 |
| 27-Apr-2022 | 129.00 | 138.00 | 127.00 | 134.00 | 36,051,800 | 0 |
| 26-Apr-2022 | 130.00 | 133.00 | 126.00 | 128.00 | 20,979,700 | 0 |
| 25-Apr-2022 | 124.00 | 136.00 | 122.00 | 128.00 | 32,969,800 | 0 |
| 22-Apr-2022 | 128.00 | 129.00 | 120.00 | 124.00 | 24,150,900 | 0 |
| 21-Apr-2022 | 136.00 | 136.00 | 127.00 | 128.00 | 43,568,500 | 0 |
| 20-Apr-2022 | 139.00 | 143.00 | 135.00 | 136.00 | 22,993,800 | 0 |
| 19-Apr-2022 | 136.00 | 140.00 | 135.00 | 138.00 | 20,410,900 | 0 |
| 18-Apr-2022 | 136.00 | 138.00 | 133.00 | 136.00 | 23,507,500 | 0 |
| 14-Apr-2022 | 135.00 | 138.00 | 131.00 | 136.00 | 21,535,500 | 0 |
| 13-Apr-2022 | 136.00 | 138.00 | 134.00 | 135.00 | 19,533,100 | 0 |
| 12-Apr-2022 | 138.00 | 139.00 | 134.00 | 135.00 | 4,458,300 | 0 |
| 11-Apr-2022 | 139.00 | 141.00 | 135.00 | 137.00 | 4,878,500 | 0 |
| 08-Apr-2022 | 140.00 | 143.00 | 138.00 | 140.00 | 5,475,900 | 0 |
| 07-Apr-2022 | 140.00 | 144.00 | 138.00 | 140.00 | 13,735,200 | 0 |
| 06-Apr-2022 | 140.00 | 150.00 | 135.00 | 138.00 | 33,093,900 | 0 |
| 05-Apr-2022 | 139.00 | 140.00 | 134.00 | 138.00 | 21,271,000 | 0 |
| 04-Apr-2022 | 133.00 | 141.00 | 133.00 | 137.00 | 20,828,800 | 0 |
| 01-Apr-2022 | 131.00 | 134.00 | 129.00 | 133.00 | 20,700,300 | 0 |
| 31-Mar-2022 | 131.00 | 133.00 | 128.00 | 131.00 | 19,352,300 | 0 |
| 30-Mar-2022 | 134.00 | 134.00 | 129.00 | 130.00 | 25,591,000 | 0 |
| 29-Mar-2022 | 138.00 | 141.00 | 132.00 | 133.00 | 21,074,200 | 0 |
| 28-Mar-2022 | 133.00 | 140.00 | 131.00 | 137.00 | 34,531,200 | 0 |
| 25-Mar-2022 | 131.00 | 132.00 | 129.00 | 132.00 | 20,487,100 | 0 |
| 24-Mar-2022 | 132.00 | 135.00 | 129.00 | 131.00 | 19,727,200 | 0 |
| 23-Mar-2022 | 134.00 | 134.00 | 130.00 | 132.00 | 19,799,400 | 0 |
| 22-Mar-2022 | 129.00 | 133.00 | 129.00 | 132.00 | 18,988,600 | 0 |
| 21-Mar-2022 | 127.00 | 129.00 | 126.00 | 129.00 | 20,275,500 | 0 |
| 18-Mar-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 21,901,400 | 0 |
| 17-Mar-2022 | 126.00 | 129.00 | 125.00 | 126.00 | 20,741,800 | 0 |
| 16-Mar-2022 | 126.00 | 128.00 | 125.00 | 126.00 | 21,103,900 | 0 |
| 15-Mar-2022 | 133.00 | 133.00 | 124.00 | 126.00 | 20,993,100 | 0 |
| 14-Mar-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 21,687,100 | 0 |
| 11-Mar-2022 | 126.00 | 130.00 | 125.00 | 127.00 | 20,877,700 | 0 |
| 10-Mar-2022 | 127.00 | 129.00 | 124.00 | 126.00 | 20,967,100 | 0 |