| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 142.00 | 142.00 | 126.00 | 130.00 | 58,000 | 0 |
| 16-Aug-2022 | 137.00 | 137.00 | 125.00 | 134.00 | 50,900 | 0 |
| 15-Aug-2022 | 138.00 | 138.00 | 126.00 | 130.00 | 6,800 | 0 |
| 12-Aug-2022 | 128.00 | 130.00 | 126.00 | 130.00 | 1,500 | 0 |
| 11-Aug-2022 | 132.00 | 132.00 | 125.00 | 128.00 | 7,200 | 0 |
| 10-Aug-2022 | 133.00 | 133.00 | 124.00 | 126.00 | 28,400 | 0 |
| 09-Aug-2022 | 138.00 | 138.00 | 127.00 | 127.00 | 19,100 | 0 |
| 08-Aug-2022 | 139.00 | 139.00 | 127.00 | 128.00 | 18,000 | 0 |
| 05-Aug-2022 | 130.00 | 130.00 | 126.00 | 130.00 | 6,800 | 0 |
| 04-Aug-2022 | 132.00 | 133.00 | 125.00 | 130.00 | 50,900 | 0 |
| 03-Aug-2022 | 135.00 | 135.00 | 125.00 | 127.00 | 31,300 | 0 |
| 02-Aug-2022 | 138.00 | 138.00 | 128.00 | 129.00 | 5,000 | 0 |
| 01-Aug-2022 | 141.00 | 141.00 | 128.00 | 128.00 | 10,300 | 0 |
| 29-Jul-2022 | 136.00 | 136.00 | 126.00 | 131.00 | 24,000 | 0 |
| 28-Jul-2022 | 138.00 | 138.00 | 127.00 | 131.00 | 80,400 | 0 |
| 27-Jul-2022 | 136.00 | 136.00 | 124.00 | 128.00 | 21,300 | 0 |
| 26-Jul-2022 | 138.00 | 138.00 | 128.00 | 129.00 | 4,600 | 0 |
| 25-Jul-2022 | 138.00 | 138.00 | 129.00 | 129.00 | 21,000 | 0 |
| 22-Jul-2022 | 134.00 | 134.00 | 128.00 | 129.00 | 9,500 | 0 |
| 21-Jul-2022 | 137.00 | 137.00 | 125.00 | 125.00 | 9,500 | 0 |
| 20-Jul-2022 | 139.00 | 139.00 | 123.00 | 130.00 | 53,900 | 0 |
| 19-Jul-2022 | 124.00 | 136.00 | 122.00 | 129.00 | 127,200 | 0 |
| 18-Jul-2022 | 130.00 | 130.00 | 128.00 | 129.00 | 31,000 | 0 |
| 15-Jul-2022 | 136.00 | 136.00 | 128.00 | 130.00 | 18,700 | 0 |
| 14-Jul-2022 | 137.00 | 137.00 | 125.00 | 127.00 | 32,100 | 0 |
| 13-Jul-2022 | 139.00 | 139.00 | 128.00 | 128.00 | 50,900 | 0 |
| 12-Jul-2022 | 144.00 | 144.00 | 134.00 | 134.00 | 34,000 | 0 |
| 11-Jul-2022 | 144.00 | 144.00 | 131.00 | 134.00 | 118,300 | 0 |
| 08-Jul-2022 | 145.00 | 145.00 | 136.00 | 137.00 | 26,700 | 0 |
| 07-Jul-2022 | 147.00 | 147.00 | 131.00 | 137.00 | 24,000 | 0 |
| 06-Jul-2022 | 148.00 | 148.00 | 132.00 | 140.00 | 14,600 | 0 |
| 05-Jul-2022 | 150.00 | 150.00 | 137.00 | 141.00 | 4,200 | 0 |
| 04-Jul-2022 | 146.00 | 146.00 | 130.00 | 140.00 | 61,100 | 0 |
| 01-Jul-2022 | 148.00 | 148.00 | 136.00 | 139.00 | 9,600 | 0 |
| 30-Jun-2022 | 150.00 | 150.00 | 138.00 | 142.00 | 8,100 | 0 |
| 29-Jun-2022 | 143.00 | 143.00 | 140.00 | 143.00 | 74,900 | 0 |
| 28-Jun-2022 | 147.00 | 147.00 | 137.00 | 143.00 | 25,800 | 0 |
| 27-Jun-2022 | 150.00 | 150.00 | 134.00 | 138.00 | 93,100 | 0 |
| 24-Jun-2022 | 150.00 | 150.00 | 139.00 | 140.00 | 26,400 | 0 |
| 23-Jun-2022 | 158.00 | 158.00 | 143.00 | 144.00 | 14,300 | 0 |
| 22-Jun-2022 | 158.00 | 162.00 | 146.00 | 148.00 | 108,200 | 0 |
| 21-Jun-2022 | 144.00 | 156.00 | 138.00 | 156.00 | 91,600 | 0 |
| 20-Jun-2022 | 151.00 | 151.00 | 141.00 | 142.00 | 129,300 | 0 |
| 17-Jun-2022 | 150.00 | 154.00 | 147.00 | 151.00 | 10,700 | 0 |
| 16-Jun-2022 | 152.00 | 154.00 | 147.00 | 150.00 | 59,700 | 0 |
| 15-Jun-2022 | 165.00 | 165.00 | 150.00 | 151.00 | 85,000 | 0 |
| 14-Jun-2022 | 156.00 | 157.00 | 150.00 | 155.00 | 197,400 | 0 |
| 13-Jun-2022 | 163.00 | 163.00 | 154.00 | 156.00 | 118,700 | 0 |
| 10-Jun-2022 | 159.00 | 160.00 | 155.00 | 155.00 | 115,400 | 0 |
| 09-Jun-2022 | 158.00 | 159.00 | 155.00 | 158.00 | 82,100 | 0 |
| 08-Jun-2022 | 160.00 | 164.00 | 153.00 | 158.00 | 279,700 | 0 |
| 07-Jun-2022 | 155.00 | 169.00 | 155.00 | 159.00 | 100,500 | 0 |
| 06-Jun-2022 | 163.00 | 173.00 | 161.00 | 164.00 | 602,000 | 0 |
| 03-Jun-2022 | 177.00 | 189.00 | 173.00 | 173.00 | 2,572,600 | 0 |
| 02-Jun-2022 | 190.00 | 191.00 | 186.00 | 186.00 | 1,277,000 | 0 |
| 31-May-2022 | 206.00 | 206.00 | 200.00 | 200.00 | 306,900 | 0 |
| 30-May-2022 | 212.00 | 212.00 | 204.00 | 210.00 | 119,900 | 0 |
| 27-May-2022 | 218.00 | 218.00 | 208.00 | 214.00 | 75,300 | 0 |
| 25-May-2022 | 216.00 | 220.00 | 212.00 | 216.00 | 69,100 | 0 |
| 24-May-2022 | 216.00 | 220.00 | 214.00 | 214.00 | 152,100 | 0 |
| 23-May-2022 | 208.00 | 220.00 | 208.00 | 212.00 | 179,200 | 0 |
| 20-May-2022 | 206.00 | 216.00 | 202.00 | 208.00 | 281,600 | 0 |
| 19-May-2022 | 216.00 | 216.00 | 200.00 | 206.00 | 398,400 | 0 |
| 18-May-2022 | 220.00 | 226.00 | 210.00 | 212.00 | 158,700 | 0 |
| 17-May-2022 | 208.00 | 228.00 | 206.00 | 216.00 | 378,300 | 0 |
| 13-May-2022 | 212.00 | 214.00 | 204.00 | 208.00 | 277,700 | 0 |
| 12-May-2022 | 228.00 | 228.00 | 208.00 | 212.00 | 327,000 | 0 |
| 11-May-2022 | 228.00 | 234.00 | 218.00 | 220.00 | 423,200 | 0 |
| 10-May-2022 | 234.00 | 244.00 | 220.00 | 228.00 | 609,700 | 0 |
| 09-May-2022 | 236.00 | 254.00 | 232.00 | 234.00 | 896,500 | 0 |
| 28-Apr-2022 | 226.00 | 258.00 | 222.00 | 228.00 | 1,535,100 | 0 |
| 27-Apr-2022 | 240.00 | 244.00 | 226.00 | 232.00 | 2,734,300 | 0 |
| 26-Apr-2022 | 242.00 | 270.00 | 242.00 | 242.00 | 3,488,200 | 0 |
| 25-Apr-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 113,000 | 0 |
| 22-Apr-2022 | 278.00 | 296.00 | 278.00 | 278.00 | 3,494,400 | 0 |
| 21-Apr-2022 | 326.00 | 362.00 | 298.00 | 298.00 | 39,280,900 | 0 |
| 20-Apr-2022 | 266.00 | 320.00 | 240.00 | 320.00 | 30,241,600 | 0 |
| 19-Apr-2022 | 214.00 | 256.00 | 200.00 | 256.00 | 8,964,000 | 0 |
| 18-Apr-2022 | 206.00 | 228.00 | 206.00 | 206.00 | 4,002,800 | 0 |
| 14-Apr-2022 | 220.00 | 220.00 | 220.00 | 220.00 | 162,700 | 0 |
| 13-Apr-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 274,900 | 0 |
| 12-Apr-2022 | 252.00 | 306.00 | 252.00 | 252.00 | 10,542,000 | 0 |
| 11-Apr-2022 | 270.00 | 270.00 | 270.00 | 270.00 | 114,400 | 0 |
| 08-Apr-2022 | 310.00 | 310.00 | 290.00 | 290.00 | 571,500 | 0 |
| 07-Apr-2022 | 262.00 | 322.00 | 244.00 | 310.00 | 10,363,000 | 0 |
| 06-Apr-2022 | 210.00 | 262.00 | 210.00 | 262.00 | 2,374,400 | 0 |
| 05-Apr-2022 | 216.00 | 228.00 | 210.00 | 210.00 | 189,600 | 0 |
| 04-Apr-2022 | 224.00 | 224.00 | 206.00 | 206.00 | 62,900 | 0 |
| 01-Apr-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 30,800 | 0 |
| 31-Mar-2022 | 234.00 | 234.00 | 220.00 | 226.00 | 10,900 | 0 |
| 30-Mar-2022 | 226.00 | 226.00 | 220.00 | 226.00 | 7,900 | 0 |
| 29-Mar-2022 | 222.00 | 228.00 | 216.00 | 226.00 | 98,200 | 0 |
| 28-Mar-2022 | 222.00 | 228.00 | 214.00 | 214.00 | 15,900 | 0 |
| 25-Mar-2022 | 230.00 | 230.00 | 220.00 | 222.00 | 13,400 | 0 |
| 24-Mar-2022 | 222.00 | 238.00 | 220.00 | 230.00 | 74,000 | 0 |
| 23-Mar-2022 | 220.00 | 226.00 | 216.00 | 224.00 | 96,100 | 0 |
| 22-Mar-2022 | 222.00 | 226.00 | 210.00 | 220.00 | 96,400 | 0 |
| 21-Mar-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 51,000 | 0 |
| 18-Mar-2022 | 212.00 | 220.00 | 210.00 | 216.00 | 29,800 | 0 |
| 17-Mar-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 11,400 | 0 |