| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 143.00 | 144.00 | 140.00 | 142.00 | 1,312,600 | 0 |
| 09-Aug-2022 | 136.00 | 143.00 | 136.00 | 141.00 | 1,507,400 | 0 |
| 08-Aug-2022 | 145.00 | 145.00 | 134.00 | 140.00 | 4,287,700 | 0 |
| 05-Aug-2022 | 140.00 | 147.00 | 140.00 | 144.00 | 1,532,400 | 0 |
| 04-Aug-2022 | 144.00 | 149.00 | 144.00 | 146.00 | 1,814,500 | 0 |
| 03-Aug-2022 | 140.00 | 151.00 | 140.00 | 148.00 | 1,032,900 | 0 |
| 02-Aug-2022 | 152.00 | 153.00 | 148.00 | 149.00 | 1,351,100 | 0 |
| 01-Aug-2022 | 142.00 | 153.00 | 142.00 | 152.00 | 2,255,900 | 0 |
| 29-Jul-2022 | 153.00 | 157.00 | 150.00 | 150.00 | 3,410,200 | 0 |
| 28-Jul-2022 | 150.00 | 154.00 | 150.00 | 153.00 | 2,032,200 | 0 |
| 27-Jul-2022 | 148.00 | 156.00 | 148.00 | 152.00 | 2,726,300 | 0 |
| 26-Jul-2022 | 150.00 | 158.00 | 150.00 | 152.00 | 2,391,400 | 0 |
| 25-Jul-2022 | 148.00 | 157.00 | 148.00 | 155.00 | 2,205,300 | 0 |
| 22-Jul-2022 | 147.00 | 166.00 | 147.00 | 155.00 | 12,968,600 | 0 |
| 21-Jul-2022 | 145.00 | 150.00 | 145.00 | 147.00 | 1,049,500 | 0 |
| 20-Jul-2022 | 143.00 | 148.00 | 143.00 | 147.00 | 1,354,500 | 0 |
| 19-Jul-2022 | 144.00 | 146.00 | 143.00 | 145.00 | 1,491,200 | 0 |
| 18-Jul-2022 | 146.00 | 148.00 | 142.00 | 144.00 | 2,144,600 | 0 |
| 15-Jul-2022 | 146.00 | 151.00 | 146.00 | 147.00 | 1,736,400 | 0 |
| 14-Jul-2022 | 142.00 | 151.00 | 142.00 | 151.00 | 1,183,200 | 0 |
| 13-Jul-2022 | 151.00 | 151.00 | 146.00 | 148.00 | 1,186,300 | 0 |
| 12-Jul-2022 | 142.00 | 152.00 | 142.00 | 151.00 | 1,638,600 | 0 |
| 11-Jul-2022 | 145.00 | 151.00 | 145.00 | 151.00 | 2,995,900 | 0 |
| 08-Jul-2022 | 135.00 | 148.00 | 135.00 | 145.00 | 2,463,300 | 0 |
| 07-Jul-2022 | 134.00 | 145.00 | 134.00 | 142.00 | 1,296,700 | 0 |
| 06-Jul-2022 | 140.00 | 148.00 | 140.00 | 142.00 | 2,404,300 | 0 |
| 05-Jul-2022 | 142.00 | 156.00 | 142.00 | 146.00 | 5,296,100 | 0 |
| 04-Jul-2022 | 158.00 | 161.00 | 147.00 | 149.00 | 11,754,400 | 0 |
| 01-Jul-2022 | 150.00 | 158.00 | 148.00 | 154.00 | 13,202,400 | 0 |
| 30-Jun-2022 | 170.00 | 170.00 | 159.00 | 159.00 | 8,372,500 | 0 |
| 29-Jun-2022 | 173.00 | 173.00 | 165.00 | 170.00 | 5,738,300 | 0 |
| 28-Jun-2022 | 162.00 | 172.00 | 162.00 | 172.00 | 9,192,000 | 0 |
| 27-Jun-2022 | 150.00 | 163.00 | 147.00 | 162.00 | 10,007,000 | 0 |
| 24-Jun-2022 | 158.00 | 167.00 | 155.00 | 155.00 | 15,314,700 | 0 |
| 23-Jun-2022 | 178.00 | 180.00 | 166.00 | 166.00 | 20,532,700 | 0 |
| 22-Jun-2022 | 176.00 | 182.00 | 170.00 | 178.00 | 18,122,000 | 0 |
| 21-Jun-2022 | 170.00 | 183.00 | 169.00 | 175.00 | 20,043,400 | 0 |
| 20-Jun-2022 | 161.00 | 168.00 | 158.00 | 165.00 | 8,883,600 | 0 |
| 17-Jun-2022 | 160.00 | 187.00 | 160.00 | 161.00 | 49,528,800 | 0 |
| 16-Jun-2022 | 155.00 | 164.00 | 153.00 | 159.00 | 8,312,800 | 0 |
| 15-Jun-2022 | 162.00 | 168.00 | 154.00 | 156.00 | 12,529,200 | 0 |
| 14-Jun-2022 | 158.00 | 169.00 | 152.00 | 160.00 | 20,985,300 | 0 |
| 13-Jun-2022 | 146.00 | 178.00 | 146.00 | 157.00 | 74,780,100 | 0 |
| 10-Jun-2022 | 172.00 | 172.00 | 143.00 | 155.00 | 16,840,300 | 0 |
| 09-Jun-2022 | 134.00 | 167.00 | 134.00 | 150.00 | 44,865,100 | 0 |
| 08-Jun-2022 | 127.00 | 140.00 | 127.00 | 134.00 | 6,606,700 | 0 |
| 07-Jun-2022 | 147.00 | 150.00 | 136.00 | 136.00 | 25,229,500 | 0 |
| 06-Jun-2022 | 108.00 | 155.00 | 108.00 | 146.00 | 64,021,800 | 0 |
| 03-Jun-2022 | 107.00 | 120.00 | 107.00 | 116.00 | 8,269,600 | 0 |
| 02-Jun-2022 | 122.00 | 125.00 | 114.00 | 114.00 | 13,323,300 | 0 |
| 31-May-2022 | 119.00 | 125.00 | 116.00 | 122.00 | 14,302,900 | 0 |
| 30-May-2022 | 106.00 | 119.00 | 106.00 | 116.00 | 10,455,000 | 0 |
| 27-May-2022 | 103.00 | 110.00 | 102.00 | 109.00 | 2,181,100 | 0 |
| 25-May-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 788,600 | 0 |
| 24-May-2022 | 100.00 | 103.00 | 99.00 | 102.00 | 2,203,500 | 0 |
| 23-May-2022 | 93.00 | 100.00 | 93.00 | 98.00 | 605,100 | 0 |
| 20-May-2022 | 99.00 | 101.00 | 99.00 | 99.00 | 479,400 | 0 |
| 19-May-2022 | 98.00 | 102.00 | 98.00 | 99.00 | 1,644,600 | 0 |
| 18-May-2022 | 98.00 | 106.00 | 96.00 | 99.00 | 8,370,100 | 0 |
| 17-May-2022 | 93.00 | 98.00 | 93.00 | 98.00 | 320,000 | 0 |
| 13-May-2022 | 90.00 | 98.00 | 90.00 | 97.00 | 861,300 | 0 |
| 12-May-2022 | 96.00 | 98.00 | 93.00 | 96.00 | 1,146,800 | 0 |
| 11-May-2022 | 96.00 | 97.00 | 93.00 | 95.00 | 933,900 | 0 |
| 10-May-2022 | 90.00 | 103.00 | 90.00 | 96.00 | 10,541,600 | 0 |
| 09-May-2022 | 89.00 | 95.00 | 89.00 | 94.00 | 922,600 | 0 |
| 28-Apr-2022 | 95.00 | 95.00 | 93.00 | 94.00 | 599,700 | 0 |
| 27-Apr-2022 | 97.00 | 97.00 | 93.00 | 94.00 | 1,337,200 | 0 |
| 26-Apr-2022 | 100.00 | 100.00 | 94.00 | 96.00 | 3,197,000 | 0 |
| 25-Apr-2022 | 105.00 | 105.00 | 97.00 | 99.00 | 3,892,500 | 0 |
| 22-Apr-2022 | 98.00 | 112.00 | 98.00 | 102.00 | 15,486,000 | 0 |
| 21-Apr-2022 | 95.00 | 106.00 | 95.00 | 99.00 | 5,179,000 | 0 |
| 20-Apr-2022 | 101.00 | 106.00 | 101.00 | 102.00 | 1,621,700 | 0 |
| 19-Apr-2022 | 104.00 | 108.00 | 101.00 | 105.00 | 4,639,300 | 0 |
| 18-Apr-2022 | 97.00 | 125.00 | 97.00 | 104.00 | 46,260,300 | 0 |
| 14-Apr-2022 | 98.00 | 105.00 | 98.00 | 104.00 | 3,654,700 | 0 |
| 13-Apr-2022 | 99.00 | 106.00 | 99.00 | 100.00 | 850,900 | 0 |
| 12-Apr-2022 | 106.00 | 109.00 | 101.00 | 106.00 | 1,599,300 | 0 |
| 11-Apr-2022 | 101.00 | 112.00 | 99.00 | 106.00 | 9,145,200 | 0 |
| 08-Apr-2022 | 103.00 | 103.00 | 100.00 | 101.00 | 2,843,500 | 0 |
| 07-Apr-2022 | 96.00 | 104.00 | 96.00 | 103.00 | 1,643,400 | 0 |
| 06-Apr-2022 | 97.00 | 97.00 | 96.00 | 96.00 | 955,200 | 0 |
| 05-Apr-2022 | 97.00 | 101.00 | 95.00 | 96.00 | 1,184,400 | 0 |
| 04-Apr-2022 | 98.00 | 98.00 | 95.00 | 97.00 | 276,700 | 0 |
| 01-Apr-2022 | 94.00 | 99.00 | 94.00 | 97.00 | 1,224,300 | 0 |
| 31-Mar-2022 | 93.00 | 101.00 | 93.00 | 99.00 | 1,421,500 | 0 |
| 30-Mar-2022 | 94.00 | 103.00 | 94.00 | 100.00 | 4,056,200 | 0 |
| 29-Mar-2022 | 93.00 | 103.00 | 93.00 | 99.00 | 1,721,900 | 0 |
| 28-Mar-2022 | 100.00 | 106.00 | 98.00 | 100.00 | 4,695,200 | 0 |
| 25-Mar-2022 | 103.00 | 103.00 | 94.00 | 100.00 | 6,452,600 | 0 |
| 24-Mar-2022 | 107.00 | 108.00 | 100.00 | 100.00 | 7,694,600 | 0 |
| 23-Mar-2022 | 108.00 | 108.00 | 106.00 | 107.00 | 265,100 | 0 |
| 22-Mar-2022 | 107.00 | 110.00 | 106.00 | 107.00 | 1,147,900 | 0 |
| 21-Mar-2022 | 109.00 | 110.00 | 105.00 | 107.00 | 1,281,400 | 0 |
| 18-Mar-2022 | 110.00 | 112.00 | 105.00 | 108.00 | 3,766,600 | 0 |
| 17-Mar-2022 | 112.00 | 112.00 | 110.00 | 111.00 | 501,300 | 0 |
| 16-Mar-2022 | 110.00 | 116.00 | 110.00 | 112.00 | 1,444,600 | 0 |
| 15-Mar-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 954,200 | 0 |
| 14-Mar-2022 | 114.00 | 114.00 | 114.00 | 114.00 | 0 | 0 |
| 11-Mar-2022 | 112.00 | 114.00 | 110.00 | 114.00 | 823,800 | 0 |
| 10-Mar-2022 | 108.00 | 117.00 | 108.00 | 113.00 | 680,900 | 0 |