| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 160.00 | 163.00 | 158.00 | 159.00 | 5,911,700 | 0 |
| 09-Aug-2022 | 160.00 | 169.00 | 158.00 | 159.00 | 9,964,300 | 0 |
| 08-Aug-2022 | 182.00 | 189.00 | 169.00 | 169.00 | 51,039,900 | 0 |
| 05-Aug-2022 | 171.00 | 184.00 | 171.00 | 181.00 | 33,912,000 | 0 |
| 04-Aug-2022 | 181.00 | 181.00 | 169.00 | 171.00 | 9,940,400 | 0 |
| 03-Aug-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 23,641,100 | 0 |
| 02-Aug-2022 | 208.00 | 208.00 | 194.00 | 194.00 | 18,571,400 | 0 |
| 01-Aug-2022 | 222.00 | 240.00 | 208.00 | 208.00 | 240,689,700 | 0 |
| 29-Jul-2022 | 220.00 | 232.00 | 220.00 | 222.00 | 55,367,400 | 0 |
| 28-Jul-2022 | 222.00 | 230.00 | 210.00 | 220.00 | 126,979,800 | 0 |
| 27-Jul-2022 | 234.00 | 238.00 | 220.00 | 220.00 | 82,627,600 | 0 |
| 26-Jul-2022 | 252.00 | 260.00 | 234.00 | 234.00 | 115,084,700 | 0 |
| 25-Jul-2022 | 240.00 | 274.00 | 222.00 | 250.00 | 193,711,100 | 0 |
| 22-Jul-2022 | 244.00 | 246.00 | 238.00 | 238.00 | 20,367,600 | 0 |
| 21-Jul-2022 | 240.00 | 246.00 | 240.00 | 244.00 | 28,206,600 | 0 |
| 20-Jul-2022 | 232.00 | 242.00 | 232.00 | 240.00 | 44,825,300 | 0 |
| 19-Jul-2022 | 232.00 | 238.00 | 232.00 | 232.00 | 23,659,400 | 0 |
| 18-Jul-2022 | 228.00 | 236.00 | 226.00 | 232.00 | 35,694,900 | 0 |
| 15-Jul-2022 | 232.00 | 232.00 | 224.00 | 226.00 | 17,329,700 | 0 |
| 14-Jul-2022 | 226.00 | 234.00 | 224.00 | 230.00 | 24,976,300 | 0 |
| 13-Jul-2022 | 222.00 | 228.00 | 222.00 | 226.00 | 29,016,000 | 0 |
| 12-Jul-2022 | 220.00 | 226.00 | 220.00 | 222.00 | 27,297,700 | 0 |
| 11-Jul-2022 | 214.00 | 226.00 | 214.00 | 220.00 | 48,168,100 | 0 |
| 08-Jul-2022 | 214.00 | 220.00 | 212.00 | 214.00 | 20,364,100 | 0 |
| 07-Jul-2022 | 210.00 | 224.00 | 210.00 | 212.00 | 51,098,100 | 0 |
| 06-Jul-2022 | 212.00 | 220.00 | 206.00 | 210.00 | 27,165,800 | 0 |
| 05-Jul-2022 | 196.00 | 210.00 | 195.00 | 210.00 | 32,062,900 | 0 |
| 04-Jul-2022 | 200.00 | 208.00 | 186.00 | 194.00 | 15,567,000 | 0 |
| 01-Jul-2022 | 216.00 | 218.00 | 200.00 | 200.00 | 19,497,900 | 0 |
| 30-Jun-2022 | 206.00 | 224.00 | 206.00 | 214.00 | 51,745,900 | 0 |
| 29-Jun-2022 | 204.00 | 208.00 | 194.00 | 206.00 | 6,150,900 | 0 |
| 28-Jun-2022 | 216.00 | 220.00 | 200.00 | 204.00 | 17,653,500 | 0 |
| 27-Jun-2022 | 222.00 | 222.00 | 210.00 | 212.00 | 5,032,800 | 0 |
| 24-Jun-2022 | 222.00 | 256.00 | 222.00 | 222.00 | 101,695,700 | 0 |
| 23-Jun-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 31,357,000 | 0 |
| 22-Jun-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 10,867,700 | 0 |
| 21-Jun-2022 | 292.00 | 302.00 | 272.00 | 272.00 | 46,596,600 | 0 |
| 20-Jun-2022 | 294.00 | 308.00 | 268.00 | 292.00 | 47,144,600 | 0 |
| 17-Jun-2022 | 274.00 | 292.00 | 268.00 | 288.00 | 15,796,300 | 0 |
| 16-Jun-2022 | 310.00 | 312.00 | 288.00 | 288.00 | 14,968,300 | 0 |
| 15-Jun-2022 | 304.00 | 310.00 | 286.00 | 308.00 | 29,687,400 | 0 |
| 14-Jun-2022 | 328.00 | 328.00 | 306.00 | 306.00 | 5,539,500 | 0 |
| 13-Jun-2022 | 354.00 | 360.00 | 328.00 | 328.00 | 31,354,100 | 0 |
| 10-Jun-2022 | 318.00 | 354.00 | 306.00 | 352.00 | 64,809,700 | 0 |
| 09-Jun-2022 | 352.00 | 358.00 | 328.00 | 328.00 | 41,673,000 | 0 |
| 08-Jun-2022 | 344.00 | 354.00 | 340.00 | 352.00 | 57,337,100 | 0 |
| 07-Jun-2022 | 326.00 | 340.00 | 322.00 | 340.00 | 52,374,400 | 0 |
| 06-Jun-2022 | 314.00 | 326.00 | 314.00 | 322.00 | 34,613,500 | 0 |
| 03-Jun-2022 | 322.00 | 330.00 | 306.00 | 314.00 | 34,659,400 | 0 |
| 02-Jun-2022 | 332.00 | 334.00 | 312.00 | 322.00 | 21,442,700 | 0 |
| 31-May-2022 | 332.00 | 336.00 | 310.00 | 332.00 | 48,554,800 | 0 |
| 30-May-2022 | 320.00 | 330.00 | 300.00 | 328.00 | 88,835,000 | 0 |
| 27-May-2022 | 316.00 | 326.00 | 312.00 | 312.00 | 63,552,900 | 0 |
| 25-May-2022 | 308.00 | 316.00 | 306.00 | 314.00 | 58,299,200 | 0 |
| 24-May-2022 | 296.00 | 310.00 | 294.00 | 308.00 | 67,175,700 | 0 |
| 23-May-2022 | 300.00 | 304.00 | 288.00 | 296.00 | 49,629,300 | 0 |
| 20-May-2022 | 284.00 | 300.00 | 282.00 | 298.00 | 55,931,900 | 0 |
| 19-May-2022 | 286.00 | 288.00 | 266.00 | 282.00 | 25,156,600 | 0 |
| 18-May-2022 | 262.00 | 288.00 | 260.00 | 286.00 | 53,103,700 | 0 |
| 17-May-2022 | 252.00 | 264.00 | 246.00 | 262.00 | 15,706,100 | 0 |
| 13-May-2022 | 244.00 | 254.00 | 236.00 | 252.00 | 7,476,700 | 0 |
| 12-May-2022 | 270.00 | 272.00 | 252.00 | 252.00 | 4,752,200 | 0 |
| 11-May-2022 | 262.00 | 282.00 | 252.00 | 270.00 | 18,301,300 | 0 |
| 10-May-2022 | 228.00 | 274.00 | 228.00 | 260.00 | 50,105,200 | 0 |
| 09-May-2022 | 250.00 | 256.00 | 244.00 | 244.00 | 1,172,600 | 0 |
| 28-Apr-2022 | 280.00 | 280.00 | 262.00 | 262.00 | 1,258,000 | 0 |
| 27-Apr-2022 | 300.00 | 300.00 | 280.00 | 280.00 | 11,575,100 | 0 |
| 26-Apr-2022 | 328.00 | 328.00 | 300.00 | 300.00 | 49,219,300 | 0 |
| 25-Apr-2022 | 316.00 | 326.00 | 308.00 | 322.00 | 32,905,600 | 0 |
| 22-Apr-2022 | 310.00 | 316.00 | 300.00 | 314.00 | 27,244,600 | 0 |
| 21-Apr-2022 | 298.00 | 312.00 | 278.00 | 306.00 | 25,498,000 | 0 |
| 20-Apr-2022 | 320.00 | 322.00 | 298.00 | 298.00 | 30,057,200 | 0 |
| 19-Apr-2022 | 318.00 | 324.00 | 314.00 | 320.00 | 8,314,900 | 0 |
| 18-Apr-2022 | 326.00 | 330.00 | 314.00 | 320.00 | 16,730,200 | 0 |
| 14-Apr-2022 | 362.00 | 364.00 | 336.00 | 336.00 | 91,253,500 | 0 |
| 13-Apr-2022 | 332.00 | 364.00 | 330.00 | 360.00 | 52,521,900 | 0 |
| 12-Apr-2022 | 342.00 | 350.00 | 326.00 | 330.00 | 28,465,500 | 0 |
| 11-Apr-2022 | 328.00 | 338.00 | 316.00 | 338.00 | 22,621,000 | 0 |
| 08-Apr-2022 | 320.00 | 332.00 | 316.00 | 324.00 | 23,828,900 | 0 |
| 07-Apr-2022 | 312.00 | 326.00 | 312.00 | 320.00 | 15,217,600 | 0 |
| 06-Apr-2022 | 356.00 | 356.00 | 334.00 | 334.00 | 54,006,400 | 0 |
| 05-Apr-2022 | 386.00 | 402.00 | 358.00 | 358.00 | 94,609,000 | 0 |
| 04-Apr-2022 | 372.00 | 386.00 | 368.00 | 384.00 | 31,897,900 | 0 |
| 01-Apr-2022 | 360.00 | 384.00 | 344.00 | 368.00 | 24,608,400 | 0 |
| 31-Mar-2022 | 396.00 | 412.00 | 368.00 | 368.00 | 47,551,200 | 0 |
| 30-Mar-2022 | 410.00 | 424.00 | 390.00 | 394.00 | 35,803,600 | 0 |
| 29-Mar-2022 | 408.00 | 424.00 | 378.00 | 404.00 | 50,606,600 | 0 |
| 28-Mar-2022 | 346.00 | 410.00 | 346.00 | 400.00 | 49,393,100 | 0 |
| 25-Mar-2022 | 332.00 | 354.00 | 328.00 | 342.00 | 7,741,600 | 0 |
| 24-Mar-2022 | 330.00 | 334.00 | 326.00 | 330.00 | 2,025,400 | 0 |
| 23-Mar-2022 | 324.00 | 330.00 | 322.00 | 328.00 | 1,301,700 | 0 |
| 22-Mar-2022 | 324.00 | 334.00 | 322.00 | 322.00 | 2,555,200 | 0 |
| 21-Mar-2022 | 318.00 | 328.00 | 316.00 | 322.00 | 2,243,600 | 0 |
| 18-Mar-2022 | 322.00 | 328.00 | 306.00 | 316.00 | 2,238,400 | 0 |
| 17-Mar-2022 | 328.00 | 336.00 | 318.00 | 320.00 | 3,919,300 | 0 |
| 16-Mar-2022 | 318.00 | 342.00 | 318.00 | 326.00 | 10,415,200 | 0 |
| 15-Mar-2022 | 320.00 | 332.00 | 310.00 | 316.00 | 3,184,100 | 0 |
| 14-Mar-2022 | 326.00 | 338.00 | 304.00 | 318.00 | 4,520,000 | 0 |
| 11-Mar-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 6,251,100 | 0 |
| 10-Mar-2022 | 370.00 | 376.00 | 350.00 | 350.00 | 59,274,600 | 0 |