| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 242.00 | 254.00 | 240.00 | 252.00 | 11,338,800 | 0 |
| 16-Aug-2022 | 242.00 | 248.00 | 238.00 | 240.00 | 6,326,000 | 0 |
| 15-Aug-2022 | 248.00 | 250.00 | 238.00 | 242.00 | 7,859,000 | 0 |
| 12-Aug-2022 | 248.00 | 250.00 | 244.00 | 246.00 | 5,336,100 | 0 |
| 11-Aug-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 4,161,000 | 0 |
| 10-Aug-2022 | 254.00 | 256.00 | 246.00 | 252.00 | 6,179,500 | 0 |
| 09-Aug-2022 | 246.00 | 256.00 | 244.00 | 252.00 | 15,722,800 | 0 |
| 08-Aug-2022 | 260.00 | 264.00 | 242.00 | 246.00 | 52,681,400 | 0 |
| 05-Aug-2022 | 274.00 | 278.00 | 260.00 | 260.00 | 20,791,500 | 0 |
| 04-Aug-2022 | 294.00 | 294.00 | 274.00 | 274.00 | 24,038,300 | 0 |
| 03-Aug-2022 | 276.00 | 292.00 | 276.00 | 292.00 | 30,734,500 | 0 |
| 02-Aug-2022 | 268.00 | 290.00 | 268.00 | 276.00 | 23,986,300 | 0 |
| 01-Aug-2022 | 270.00 | 288.00 | 268.00 | 268.00 | 34,193,900 | 0 |
| 29-Jul-2022 | 308.00 | 310.00 | 288.00 | 288.00 | 28,221,000 | 0 |
| 28-Jul-2022 | 302.00 | 310.00 | 298.00 | 308.00 | 12,646,400 | 0 |
| 27-Jul-2022 | 320.00 | 320.00 | 300.00 | 300.00 | 20,295,700 | 0 |
| 26-Jul-2022 | 296.00 | 312.00 | 288.00 | 312.00 | 25,965,300 | 0 |
| 25-Jul-2022 | 298.00 | 302.00 | 290.00 | 296.00 | 7,379,200 | 0 |
| 22-Jul-2022 | 308.00 | 316.00 | 296.00 | 298.00 | 25,276,600 | 0 |
| 21-Jul-2022 | 288.00 | 312.00 | 286.00 | 304.00 | 44,296,900 | 0 |
| 20-Jul-2022 | 264.00 | 290.00 | 264.00 | 288.00 | 24,720,000 | 0 |
| 19-Jul-2022 | 272.00 | 274.00 | 264.00 | 264.00 | 9,689,200 | 0 |
| 18-Jul-2022 | 270.00 | 282.00 | 268.00 | 270.00 | 10,239,500 | 0 |
| 15-Jul-2022 | 272.00 | 286.00 | 266.00 | 268.00 | 14,924,000 | 0 |
| 14-Jul-2022 | 274.00 | 280.00 | 270.00 | 272.00 | 6,339,200 | 0 |
| 13-Jul-2022 | 284.00 | 286.00 | 272.00 | 272.00 | 6,634,300 | 0 |
| 12-Jul-2022 | 280.00 | 290.00 | 276.00 | 284.00 | 6,552,900 | 0 |
| 11-Jul-2022 | 280.00 | 284.00 | 276.00 | 280.00 | 5,664,800 | 0 |
| 08-Jul-2022 | 288.00 | 288.00 | 272.00 | 278.00 | 6,653,600 | 0 |
| 07-Jul-2022 | 272.00 | 284.00 | 262.00 | 280.00 | 9,956,700 | 0 |
| 06-Jul-2022 | 278.00 | 286.00 | 270.00 | 272.00 | 11,020,400 | 0 |
| 05-Jul-2022 | 282.00 | 312.00 | 280.00 | 280.00 | 35,426,100 | 0 |
| 04-Jul-2022 | 264.00 | 300.00 | 246.00 | 294.00 | 40,474,200 | 0 |
| 01-Jul-2022 | 282.00 | 286.00 | 264.00 | 264.00 | 24,779,600 | 0 |
| 30-Jun-2022 | 302.00 | 316.00 | 282.00 | 282.00 | 20,867,300 | 0 |
| 29-Jun-2022 | 310.00 | 320.00 | 302.00 | 302.00 | 15,311,600 | 0 |
| 28-Jun-2022 | 318.00 | 326.00 | 304.00 | 308.00 | 13,842,200 | 0 |
| 27-Jun-2022 | 342.00 | 346.00 | 318.00 | 318.00 | 14,477,600 | 0 |
| 24-Jun-2022 | 330.00 | 340.00 | 318.00 | 336.00 | 16,906,200 | 0 |
| 23-Jun-2022 | 352.00 | 356.00 | 330.00 | 330.00 | 22,380,700 | 0 |
| 22-Jun-2022 | 360.00 | 370.00 | 350.00 | 350.00 | 31,355,300 | 0 |
| 21-Jun-2022 | 346.00 | 358.00 | 340.00 | 356.00 | 28,746,900 | 0 |
| 20-Jun-2022 | 356.00 | 384.00 | 342.00 | 346.00 | 149,533,800 | 0 |
| 17-Jun-2022 | 338.00 | 354.00 | 326.00 | 352.00 | 27,774,200 | 0 |
| 16-Jun-2022 | 364.00 | 374.00 | 336.00 | 338.00 | 87,116,700 | 0 |
| 15-Jun-2022 | 316.00 | 360.00 | 316.00 | 360.00 | 146,017,100 | 0 |
| 14-Jun-2022 | 312.00 | 324.00 | 302.00 | 314.00 | 19,431,600 | 0 |
| 13-Jun-2022 | 330.00 | 358.00 | 308.00 | 310.00 | 79,938,300 | 0 |
| 10-Jun-2022 | 332.00 | 364.00 | 304.00 | 330.00 | 249,947,500 | 0 |
| 09-Jun-2022 | 244.00 | 300.00 | 240.00 | 300.00 | 280,356,000 | 0 |
| 08-Jun-2022 | 234.00 | 256.00 | 234.00 | 240.00 | 18,957,400 | 0 |
| 07-Jun-2022 | 242.00 | 248.00 | 232.00 | 232.00 | 13,870,900 | 0 |
| 06-Jun-2022 | 250.00 | 252.00 | 238.00 | 242.00 | 13,208,900 | 0 |
| 03-Jun-2022 | 260.00 | 266.00 | 244.00 | 244.00 | 20,980,400 | 0 |
| 02-Jun-2022 | 272.00 | 274.00 | 254.00 | 258.00 | 16,556,500 | 0 |
| 31-May-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 10,102,400 | 0 |
| 30-May-2022 | 268.00 | 278.00 | 264.00 | 272.00 | 14,451,300 | 0 |
| 27-May-2022 | 264.00 | 274.00 | 262.00 | 268.00 | 16,514,300 | 0 |
| 25-May-2022 | 270.00 | 278.00 | 254.00 | 264.00 | 34,188,200 | 0 |
| 24-May-2022 | 290.00 | 292.00 | 270.00 | 270.00 | 41,037,000 | 0 |
| 23-May-2022 | 312.00 | 320.00 | 290.00 | 290.00 | 40,986,000 | 0 |
| 20-May-2022 | 292.00 | 310.00 | 290.00 | 310.00 | 21,353,700 | 0 |
| 19-May-2022 | 308.00 | 308.00 | 288.00 | 290.00 | 15,341,400 | 0 |
| 18-May-2022 | 308.00 | 320.00 | 298.00 | 306.00 | 25,433,800 | 0 |
| 17-May-2022 | 272.00 | 318.00 | 272.00 | 304.00 | 44,155,000 | 0 |
| 13-May-2022 | 278.00 | 286.00 | 260.00 | 270.00 | 35,803,300 | 0 |
| 12-May-2022 | 294.00 | 332.00 | 278.00 | 278.00 | 116,891,000 | 0 |
| 11-May-2022 | 286.00 | 296.00 | 282.00 | 290.00 | 13,347,700 | 0 |
| 10-May-2022 | 296.00 | 302.00 | 276.00 | 286.00 | 22,303,000 | 0 |
| 09-May-2022 | 304.00 | 316.00 | 296.00 | 296.00 | 15,769,900 | 0 |
| 28-Apr-2022 | 300.00 | 332.00 | 298.00 | 304.00 | 51,180,600 | 0 |
| 27-Apr-2022 | 292.00 | 302.00 | 292.00 | 296.00 | 14,182,500 | 0 |
| 26-Apr-2022 | 296.00 | 302.00 | 288.00 | 290.00 | 10,243,700 | 0 |
| 25-Apr-2022 | 300.00 | 310.00 | 290.00 | 294.00 | 13,133,900 | 0 |
| 22-Apr-2022 | 306.00 | 312.00 | 296.00 | 300.00 | 15,274,800 | 0 |
| 21-Apr-2022 | 306.00 | 318.00 | 300.00 | 306.00 | 21,113,800 | 0 |
| 20-Apr-2022 | 318.00 | 324.00 | 296.00 | 306.00 | 41,918,800 | 0 |
| 19-Apr-2022 | 328.00 | 336.00 | 314.00 | 318.00 | 18,212,000 | 0 |
| 18-Apr-2022 | 328.00 | 342.00 | 320.00 | 326.00 | 17,389,200 | 0 |
| 14-Apr-2022 | 340.00 | 344.00 | 324.00 | 328.00 | 18,840,500 | 0 |
| 13-Apr-2022 | 324.00 | 350.00 | 322.00 | 340.00 | 41,742,700 | 0 |
| 12-Apr-2022 | 328.00 | 332.00 | 312.00 | 322.00 | 21,885,500 | 0 |
| 11-Apr-2022 | 358.00 | 360.00 | 328.00 | 328.00 | 64,139,200 | 0 |
| 08-Apr-2022 | 320.00 | 368.00 | 320.00 | 352.00 | 187,549,200 | 0 |
| 07-Apr-2022 | 316.00 | 328.00 | 306.00 | 318.00 | 45,005,600 | 0 |
| 06-Apr-2022 | 342.00 | 344.00 | 316.00 | 316.00 | 64,198,800 | 0 |
| 05-Apr-2022 | 334.00 | 354.00 | 330.00 | 338.00 | 56,238,100 | 0 |
| 04-Apr-2022 | 350.00 | 364.00 | 326.00 | 334.00 | 74,777,500 | 0 |
| 01-Apr-2022 | 366.00 | 372.00 | 346.00 | 348.00 | 97,768,000 | 0 |
| 31-Mar-2022 | 400.00 | 400.00 | 370.00 | 370.00 | 129,097,200 | 0 |
| 30-Mar-2022 | 424.00 | 436.00 | 394.00 | 396.00 | 356,983,400 | 0 |
| 29-Mar-2022 | 418.00 | 448.00 | 416.00 | 422.00 | 133,863,100 | 0 |
| 28-Mar-2022 | 426.00 | 438.00 | 396.00 | 416.00 | 214,613,000 | 0 |
| 25-Mar-2022 | 434.00 | 450.00 | 418.00 | 424.00 | 34,852,600 | 0 |
| 24-Mar-2022 | 468.00 | 472.00 | 434.00 | 434.00 | 78,529,500 | 0 |
| 23-Mar-2022 | 476.00 | 484.00 | 454.00 | 466.00 | 49,394,100 | 0 |
| 22-Mar-2022 | 478.00 | 494.00 | 460.00 | 460.00 | 107,241,000 | 0 |
| 21-Mar-2022 | 454.00 | 498.00 | 432.00 | 476.00 | 219,771,800 | 0 |
| 18-Mar-2022 | 390.00 | 470.00 | 368.00 | 452.00 | 286,216,600 | 0 |
| 17-Mar-2022 | 390.00 | 412.00 | 366.00 | 376.00 | 73,822,300 | 0 |