| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 179.00 | 189.00 | 175.00 | 188.00 | 99,201,200 | 0 |
| 09-Aug-2022 | 180.00 | 183.00 | 174.00 | 177.00 | 120,382,100 | 0 |
| 08-Aug-2022 | 187.00 | 189.00 | 180.00 | 182.00 | 81,977,400 | 0 |
| 05-Aug-2022 | 187.00 | 206.00 | 185.00 | 186.00 | 237,662,900 | 0 |
| 04-Aug-2022 | 182.00 | 190.00 | 178.00 | 185.00 | 83,635,100 | 0 |
| 03-Aug-2022 | 180.00 | 189.00 | 178.00 | 180.00 | 69,696,800 | 0 |
| 02-Aug-2022 | 190.00 | 192.00 | 177.00 | 178.00 | 102,863,100 | 0 |
| 01-Aug-2022 | 184.00 | 197.00 | 182.00 | 190.00 | 79,768,700 | 0 |
| 29-Jul-2022 | 194.00 | 195.00 | 185.00 | 185.00 | 61,818,300 | 0 |
| 28-Jul-2022 | 197.00 | 197.00 | 185.00 | 192.00 | 82,844,400 | 0 |
| 27-Jul-2022 | 199.00 | 208.00 | 189.00 | 192.00 | 144,380,400 | 0 |
| 26-Jul-2022 | 178.00 | 199.00 | 176.00 | 198.00 | 207,065,100 | 0 |
| 25-Jul-2022 | 185.00 | 185.00 | 168.00 | 178.00 | 143,172,300 | 0 |
| 22-Jul-2022 | 164.00 | 187.00 | 162.00 | 180.00 | 203,830,300 | 0 |
| 21-Jul-2022 | 166.00 | 166.00 | 162.00 | 163.00 | 50,723,000 | 0 |
| 20-Jul-2022 | 156.00 | 171.00 | 153.00 | 165.00 | 183,641,000 | 0 |
| 19-Jul-2022 | 147.00 | 155.00 | 142.00 | 155.00 | 108,384,400 | 0 |
| 18-Jul-2022 | 153.00 | 157.00 | 142.00 | 147.00 | 69,629,700 | 0 |
| 15-Jul-2022 | 146.00 | 159.00 | 139.00 | 152.00 | 104,777,600 | 0 |
| 14-Jul-2022 | 137.00 | 145.00 | 134.00 | 145.00 | 59,575,000 | 0 |
| 13-Jul-2022 | 138.00 | 150.00 | 136.00 | 136.00 | 71,302,100 | 0 |
| 12-Jul-2022 | 139.00 | 142.00 | 136.00 | 138.00 | 38,569,700 | 0 |
| 11-Jul-2022 | 144.00 | 144.00 | 137.00 | 139.00 | 44,436,200 | 0 |
| 08-Jul-2022 | 139.00 | 146.00 | 139.00 | 141.00 | 79,021,500 | 0 |
| 07-Jul-2022 | 144.00 | 145.00 | 138.00 | 138.00 | 45,332,500 | 0 |
| 06-Jul-2022 | 137.00 | 144.00 | 135.00 | 139.00 | 97,882,400 | 0 |
| 05-Jul-2022 | 130.00 | 138.00 | 130.00 | 135.00 | 67,450,000 | 0 |
| 04-Jul-2022 | 134.00 | 134.00 | 124.00 | 128.00 | 66,255,500 | 0 |
| 01-Jul-2022 | 143.00 | 143.00 | 133.00 | 133.00 | 44,265,400 | 0 |
| 30-Jun-2022 | 153.00 | 156.00 | 142.00 | 142.00 | 74,934,000 | 0 |
| 29-Jun-2022 | 154.00 | 158.00 | 151.00 | 152.00 | 38,496,100 | 0 |
| 28-Jun-2022 | 156.00 | 161.00 | 151.00 | 154.00 | 52,923,000 | 0 |
| 27-Jun-2022 | 167.00 | 169.00 | 156.00 | 156.00 | 71,538,800 | 0 |
| 24-Jun-2022 | 158.00 | 176.00 | 157.00 | 165.00 | 148,850,800 | 0 |
| 23-Jun-2022 | 153.00 | 162.00 | 153.00 | 157.00 | 60,836,200 | 0 |
| 22-Jun-2022 | 157.00 | 167.00 | 151.00 | 152.00 | 74,420,300 | 0 |
| 21-Jun-2022 | 151.00 | 162.00 | 149.00 | 157.00 | 54,765,300 | 0 |
| 20-Jun-2022 | 156.00 | 156.00 | 145.00 | 150.00 | 70,069,700 | 0 |
| 17-Jun-2022 | 150.00 | 162.00 | 150.00 | 155.00 | 62,856,800 | 0 |
| 16-Jun-2022 | 151.00 | 181.00 | 151.00 | 155.00 | 204,178,200 | 0 |
| 15-Jun-2022 | 160.00 | 164.00 | 150.00 | 150.00 | 52,951,300 | 0 |
| 14-Jun-2022 | 167.00 | 167.00 | 158.00 | 160.00 | 40,001,000 | 0 |
| 13-Jun-2022 | 177.00 | 177.00 | 167.00 | 167.00 | 38,523,000 | 0 |
| 10-Jun-2022 | 190.00 | 190.00 | 178.00 | 179.00 | 49,852,200 | 0 |
| 09-Jun-2022 | 192.00 | 197.00 | 186.00 | 189.00 | 59,760,200 | 0 |
| 08-Jun-2022 | 185.00 | 195.00 | 185.00 | 190.00 | 51,956,100 | 0 |
| 07-Jun-2022 | 182.00 | 184.00 | 180.00 | 184.00 | 36,411,500 | 0 |
| 06-Jun-2022 | 187.00 | 189.00 | 180.00 | 180.00 | 47,634,300 | 0 |
| 03-Jun-2022 | 188.00 | 192.00 | 185.00 | 186.00 | 41,279,900 | 0 |
| 02-Jun-2022 | 195.00 | 197.00 | 188.00 | 188.00 | 46,443,900 | 0 |
| 31-May-2022 | 200.00 | 202.00 | 193.00 | 195.00 | 45,843,000 | 0 |
| 30-May-2022 | 202.00 | 204.00 | 196.00 | 198.00 | 47,469,700 | 0 |
| 27-May-2022 | 188.00 | 204.00 | 188.00 | 200.00 | 76,465,000 | 0 |
| 25-May-2022 | 193.00 | 196.00 | 185.00 | 187.00 | 33,457,700 | 0 |
| 24-May-2022 | 200.00 | 202.00 | 193.00 | 193.00 | 41,440,300 | 0 |
| 23-May-2022 | 200.00 | 214.00 | 197.00 | 199.00 | 72,939,600 | 0 |
| 20-May-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 45,472,800 | 0 |
| 19-May-2022 | 204.00 | 204.00 | 190.00 | 196.00 | 60,362,500 | 0 |
| 18-May-2022 | 198.00 | 206.00 | 198.00 | 202.00 | 48,716,400 | 0 |
| 17-May-2022 | 202.00 | 210.00 | 198.00 | 198.00 | 58,194,000 | 0 |
| 13-May-2022 | 190.00 | 204.00 | 177.00 | 204.00 | 78,019,000 | 0 |
| 12-May-2022 | 206.00 | 206.00 | 190.00 | 190.00 | 45,732,700 | 0 |
| 11-May-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 55,251,300 | 0 |
| 10-May-2022 | 216.00 | 218.00 | 204.00 | 204.00 | 70,194,000 | 0 |
| 09-May-2022 | 236.00 | 236.00 | 218.00 | 218.00 | 53,767,900 | 0 |
| 28-Apr-2022 | 220.00 | 246.00 | 220.00 | 234.00 | 83,378,300 | 0 |
| 27-Apr-2022 | 226.00 | 234.00 | 218.00 | 220.00 | 64,116,200 | 0 |
| 26-Apr-2022 | 250.00 | 258.00 | 232.00 | 232.00 | 123,434,500 | 0 |
| 25-Apr-2022 | 254.00 | 262.00 | 238.00 | 248.00 | 73,175,600 | 0 |
| 22-Apr-2022 | 262.00 | 270.00 | 252.00 | 254.00 | 81,118,700 | 0 |
| 21-Apr-2022 | 280.00 | 290.00 | 262.00 | 264.00 | 140,276,700 | 0 |
| 20-Apr-2022 | 278.00 | 288.00 | 268.00 | 278.00 | 150,003,800 | 0 |
| 19-Apr-2022 | 270.00 | 296.00 | 262.00 | 276.00 | 333,543,600 | 0 |
| 18-Apr-2022 | 220.00 | 270.00 | 216.00 | 270.00 | 396,171,700 | 0 |
| 14-Apr-2022 | 210.00 | 238.00 | 204.00 | 216.00 | 109,669,400 | 0 |
| 13-Apr-2022 | 204.00 | 212.00 | 200.00 | 208.00 | 57,124,500 | 0 |
| 12-Apr-2022 | 212.00 | 218.00 | 198.00 | 202.00 | 64,033,300 | 0 |
| 11-Apr-2022 | 232.00 | 232.00 | 212.00 | 212.00 | 45,706,400 | 0 |
| 08-Apr-2022 | 234.00 | 238.00 | 226.00 | 226.00 | 35,547,700 | 0 |
| 07-Apr-2022 | 240.00 | 248.00 | 234.00 | 234.00 | 39,103,900 | 0 |
| 06-Apr-2022 | 236.00 | 244.00 | 224.00 | 240.00 | 51,590,500 | 0 |
| 05-Apr-2022 | 250.00 | 252.00 | 234.00 | 236.00 | 44,290,200 | 0 |
| 04-Apr-2022 | 258.00 | 260.00 | 246.00 | 248.00 | 38,705,300 | 0 |
| 01-Apr-2022 | 260.00 | 266.00 | 256.00 | 256.00 | 15,202,600 | 0 |
| 31-Mar-2022 | 258.00 | 268.00 | 258.00 | 260.00 | 23,688,700 | 0 |
| 30-Mar-2022 | 260.00 | 264.00 | 256.00 | 258.00 | 22,491,700 | 0 |
| 29-Mar-2022 | 264.00 | 266.00 | 258.00 | 260.00 | 6,301,600 | 0 |
| 28-Mar-2022 | 272.00 | 274.00 | 262.00 | 262.00 | 17,507,100 | 0 |
| 25-Mar-2022 | 274.00 | 276.00 | 264.00 | 270.00 | 20,744,000 | 0 |
| 24-Mar-2022 | 276.00 | 278.00 | 268.00 | 270.00 | 22,566,800 | 0 |
| 23-Mar-2022 | 262.00 | 282.00 | 254.00 | 276.00 | 48,646,000 | 0 |
| 22-Mar-2022 | 262.00 | 262.00 | 254.00 | 258.00 | 6,743,500 | 0 |
| 21-Mar-2022 | 260.00 | 266.00 | 256.00 | 256.00 | 10,978,400 | 0 |
| 18-Mar-2022 | 260.00 | 268.00 | 256.00 | 260.00 | 15,687,100 | 0 |
| 17-Mar-2022 | 248.00 | 274.00 | 248.00 | 260.00 | 46,949,100 | 0 |
| 16-Mar-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 5,120,500 | 0 |
| 15-Mar-2022 | 256.00 | 258.00 | 248.00 | 250.00 | 7,812,700 | 0 |
| 14-Mar-2022 | 246.00 | 246.00 | 246.00 | 246.00 | 0 | 0 |
| 11-Mar-2022 | 248.00 | 252.00 | 246.00 | 246.00 | 7,925,200 | 0 |
| 10-Mar-2022 | 252.00 | 256.00 | 248.00 | 248.00 | 5,219,700 | 0 |