| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 175.00 | 175.00 | 164.00 | 169.00 | 908,800 | 0 |
| 09-Aug-2022 | 168.00 | 176.00 | 164.00 | 174.00 | 3,689,800 | 0 |
| 08-Aug-2022 | 173.00 | 173.00 | 168.00 | 168.00 | 4,749,200 | 0 |
| 05-Aug-2022 | 175.00 | 175.00 | 170.00 | 173.00 | 2,306,400 | 0 |
| 04-Aug-2022 | 176.00 | 176.00 | 174.00 | 175.00 | 680,100 | 0 |
| 03-Aug-2022 | 177.00 | 177.00 | 174.00 | 175.00 | 935,900 | 0 |
| 02-Aug-2022 | 178.00 | 178.00 | 176.00 | 176.00 | 519,900 | 0 |
| 01-Aug-2022 | 179.00 | 180.00 | 177.00 | 178.00 | 863,900 | 0 |
| 29-Jul-2022 | 180.00 | 180.00 | 178.00 | 178.00 | 856,400 | 0 |
| 28-Jul-2022 | 180.00 | 181.00 | 178.00 | 179.00 | 885,700 | 0 |
| 27-Jul-2022 | 181.00 | 181.00 | 177.00 | 180.00 | 1,518,200 | 0 |
| 26-Jul-2022 | 181.00 | 182.00 | 180.00 | 180.00 | 788,900 | 0 |
| 25-Jul-2022 | 180.00 | 183.00 | 180.00 | 181.00 | 1,451,500 | 0 |
| 22-Jul-2022 | 178.00 | 182.00 | 176.00 | 180.00 | 1,700,900 | 0 |
| 21-Jul-2022 | 181.00 | 182.00 | 177.00 | 178.00 | 2,346,900 | 0 |
| 20-Jul-2022 | 180.00 | 186.00 | 180.00 | 181.00 | 5,164,500 | 0 |
| 19-Jul-2022 | 175.00 | 183.00 | 175.00 | 180.00 | 2,401,600 | 0 |
| 18-Jul-2022 | 188.00 | 188.00 | 180.00 | 180.00 | 2,692,900 | 0 |
| 15-Jul-2022 | 196.00 | 197.00 | 188.00 | 188.00 | 1,570,900 | 0 |
| 14-Jul-2022 | 197.00 | 198.00 | 188.00 | 197.00 | 4,211,100 | 0 |
| 13-Jul-2022 | 200.00 | 200.00 | 196.00 | 197.00 | 896,800 | 0 |
| 12-Jul-2022 | 200.00 | 200.00 | 195.00 | 200.00 | 1,194,700 | 0 |
| 11-Jul-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 23,554,800 | 0 |
| 08-Jul-2022 | 204.00 | 206.00 | 197.00 | 202.00 | 14,691,800 | 0 |
| 07-Jul-2022 | 202.00 | 208.00 | 190.00 | 204.00 | 10,115,300 | 0 |
| 06-Jul-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 1,120,300 | 0 |
| 05-Jul-2022 | 206.00 | 210.00 | 200.00 | 206.00 | 5,131,700 | 0 |
| 04-Jul-2022 | 222.00 | 222.00 | 206.00 | 206.00 | 42,037,200 | 0 |
| 01-Jul-2022 | 222.00 | 226.00 | 210.00 | 220.00 | 2,735,600 | 0 |
| 30-Jun-2022 | 206.00 | 226.00 | 200.00 | 222.00 | 4,549,800 | 0 |
| 29-Jun-2022 | 210.00 | 214.00 | 206.00 | 206.00 | 1,211,800 | 0 |
| 28-Jun-2022 | 218.00 | 218.00 | 210.00 | 212.00 | 1,145,100 | 0 |
| 27-Jun-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 596,400 | 0 |
| 24-Jun-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 688,700 | 0 |
| 23-Jun-2022 | 226.00 | 230.00 | 220.00 | 226.00 | 1,305,200 | 0 |
| 22-Jun-2022 | 230.00 | 230.00 | 220.00 | 228.00 | 1,874,500 | 0 |
| 21-Jun-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 1,618,100 | 0 |
| 20-Jun-2022 | 232.00 | 236.00 | 224.00 | 230.00 | 4,278,600 | 0 |
| 17-Jun-2022 | 242.00 | 242.00 | 226.00 | 234.00 | 2,979,200 | 0 |
| 16-Jun-2022 | 218.00 | 242.00 | 208.00 | 240.00 | 7,362,000 | 0 |
| 15-Jun-2022 | 214.00 | 220.00 | 200.00 | 220.00 | 4,852,800 | 0 |
| 14-Jun-2022 | 230.00 | 234.00 | 214.00 | 214.00 | 3,155,100 | 0 |
| 13-Jun-2022 | 240.00 | 240.00 | 230.00 | 230.00 | 1,590,800 | 0 |
| 10-Jun-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 844,100 | 0 |
| 09-Jun-2022 | 248.00 | 248.00 | 238.00 | 244.00 | 4,487,800 | 0 |
| 08-Jun-2022 | 250.00 | 250.00 | 244.00 | 248.00 | 1,445,700 | 0 |
| 07-Jun-2022 | 246.00 | 250.00 | 242.00 | 250.00 | 3,190,700 | 0 |
| 06-Jun-2022 | 244.00 | 250.00 | 232.00 | 246.00 | 4,362,600 | 0 |
| 03-Jun-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 2,526,200 | 0 |
| 02-Jun-2022 | 246.00 | 252.00 | 242.00 | 248.00 | 2,388,300 | 0 |
| 31-May-2022 | 246.00 | 248.00 | 240.00 | 246.00 | 2,677,300 | 0 |
| 30-May-2022 | 252.00 | 260.00 | 246.00 | 246.00 | 5,685,900 | 0 |
| 27-May-2022 | 256.00 | 258.00 | 252.00 | 252.00 | 2,272,600 | 0 |
| 25-May-2022 | 258.00 | 260.00 | 252.00 | 258.00 | 3,502,200 | 0 |
| 24-May-2022 | 264.00 | 264.00 | 258.00 | 258.00 | 4,165,800 | 0 |
| 23-May-2022 | 264.00 | 264.00 | 258.00 | 264.00 | 5,198,100 | 0 |
| 20-May-2022 | 264.00 | 270.00 | 254.00 | 264.00 | 7,688,200 | 0 |
| 19-May-2022 | 262.00 | 264.00 | 250.00 | 260.00 | 11,461,100 | 0 |
| 18-May-2022 | 260.00 | 266.00 | 256.00 | 262.00 | 14,848,300 | 0 |
| 17-May-2022 | 260.00 | 264.00 | 250.00 | 262.00 | 16,639,300 | 0 |
| 13-May-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 15,872,800 | 0 |
| 12-May-2022 | 258.00 | 270.00 | 256.00 | 268.00 | 10,158,900 | 0 |
| 11-May-2022 | 258.00 | 264.00 | 254.00 | 262.00 | 5,192,000 | 0 |
| 10-May-2022 | 260.00 | 260.00 | 246.00 | 258.00 | 5,634,000 | 0 |
| 09-May-2022 | 264.00 | 264.00 | 250.00 | 260.00 | 6,126,300 | 0 |
| 28-Apr-2022 | 250.00 | 264.00 | 244.00 | 264.00 | 20,197,300 | 0 |
| 27-Apr-2022 | 260.00 | 260.00 | 250.00 | 250.00 | 5,059,700 | 0 |
| 26-Apr-2022 | 276.00 | 280.00 | 260.00 | 260.00 | 21,695,400 | 0 |
| 25-Apr-2022 | 278.00 | 282.00 | 266.00 | 276.00 | 22,469,100 | 0 |
| 22-Apr-2022 | 276.00 | 298.00 | 268.00 | 280.00 | 67,310,100 | 0 |
| 21-Apr-2022 | 260.00 | 272.00 | 254.00 | 272.00 | 20,463,700 | 0 |
| 20-Apr-2022 | 248.00 | 264.00 | 242.00 | 260.00 | 21,610,800 | 0 |
| 19-Apr-2022 | 260.00 | 266.00 | 250.00 | 250.00 | 20,587,500 | 0 |
| 18-Apr-2022 | 270.00 | 270.00 | 250.00 | 262.00 | 3,038,400 | 0 |
| 14-Apr-2022 | 262.00 | 280.00 | 262.00 | 268.00 | 16,907,900 | 0 |
| 13-Apr-2022 | 298.00 | 298.00 | 280.00 | 280.00 | 10,714,200 | 0 |
| 12-Apr-2022 | 312.00 | 312.00 | 300.00 | 300.00 | 8,965,600 | 0 |
| 11-Apr-2022 | 306.00 | 316.00 | 302.00 | 312.00 | 38,369,400 | 0 |
| 08-Apr-2022 | 294.00 | 310.00 | 292.00 | 306.00 | 50,746,800 | 0 |
| 07-Apr-2022 | 290.00 | 296.00 | 284.00 | 294.00 | 28,478,900 | 0 |
| 06-Apr-2022 | 284.00 | 292.00 | 276.00 | 290.00 | 29,409,900 | 0 |
| 05-Apr-2022 | 280.00 | 284.00 | 274.00 | 284.00 | 9,571,500 | 0 |
| 04-Apr-2022 | 274.00 | 286.00 | 262.00 | 280.00 | 29,146,000 | 0 |
| 01-Apr-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 4,266,900 | 0 |
| 31-Mar-2022 | 276.00 | 278.00 | 268.00 | 278.00 | 11,058,500 | 0 |
| 30-Mar-2022 | 276.00 | 280.00 | 266.00 | 276.00 | 20,523,800 | 0 |
| 29-Mar-2022 | 270.00 | 276.00 | 266.00 | 276.00 | 21,522,500 | 0 |
| 28-Mar-2022 | 262.00 | 272.00 | 258.00 | 270.00 | 7,232,500 | 0 |
| 25-Mar-2022 | 264.00 | 264.00 | 258.00 | 264.00 | 3,344,600 | 0 |
| 24-Mar-2022 | 260.00 | 266.00 | 254.00 | 264.00 | 4,652,900 | 0 |
| 23-Mar-2022 | 260.00 | 260.00 | 252.00 | 260.00 | 26,647,000 | 0 |
| 22-Mar-2022 | 256.00 | 262.00 | 252.00 | 260.00 | 4,855,100 | 0 |
| 21-Mar-2022 | 254.00 | 258.00 | 248.00 | 258.00 | 6,230,300 | 0 |
| 18-Mar-2022 | 252.00 | 256.00 | 244.00 | 254.00 | 22,105,500 | 0 |
| 17-Mar-2022 | 250.00 | 256.00 | 238.00 | 252.00 | 12,676,000 | 0 |
| 16-Mar-2022 | 244.00 | 250.00 | 230.00 | 250.00 | 18,533,300 | 0 |
| 15-Mar-2022 | 256.00 | 256.00 | 244.00 | 244.00 | 2,844,500 | 0 |
| 14-Mar-2022 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 11-Mar-2022 | 258.00 | 258.00 | 246.00 | 258.00 | 3,645,500 | 0 |
| 10-Mar-2022 | 250.00 | 268.00 | 234.00 | 258.00 | 114,024,300 | 0 |