| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 208.00 | 208.00 | 192.00 | 202.00 | 4,080,400 | 0 |
| 09-Aug-2022 | 228.00 | 228.00 | 194.00 | 198.00 | 1,954,700 | 0 |
| 08-Aug-2022 | 210.00 | 216.00 | 200.00 | 208.00 | 10,612,600 | 0 |
| 05-Aug-2022 | 208.00 | 214.00 | 198.00 | 210.00 | 10,442,600 | 0 |
| 04-Aug-2022 | 206.00 | 210.00 | 198.00 | 208.00 | 6,387,900 | 0 |
| 03-Aug-2022 | 198.00 | 208.00 | 185.00 | 206.00 | 11,197,400 | 0 |
| 02-Aug-2022 | 188.00 | 204.00 | 181.00 | 198.00 | 11,265,900 | 0 |
| 01-Aug-2022 | 172.00 | 188.00 | 169.00 | 188.00 | 10,806,500 | 0 |
| 29-Jul-2022 | 170.00 | 187.00 | 164.00 | 171.00 | 8,760,400 | 0 |
| 28-Jul-2022 | 168.00 | 178.00 | 165.00 | 170.00 | 2,181,600 | 0 |
| 27-Jul-2022 | 171.00 | 171.00 | 159.00 | 168.00 | 6,255,300 | 0 |
| 26-Jul-2022 | 153.00 | 166.00 | 145.00 | 166.00 | 9,074,300 | 0 |
| 25-Jul-2022 | 135.00 | 155.00 | 135.00 | 151.00 | 13,044,300 | 0 |
| 22-Jul-2022 | 140.00 | 148.00 | 129.00 | 144.00 | 13,544,000 | 0 |
| 21-Jul-2022 | 132.00 | 138.00 | 125.00 | 137.00 | 11,352,800 | 0 |
| 20-Jul-2022 | 126.00 | 134.00 | 120.00 | 132.00 | 7,633,100 | 0 |
| 19-Jul-2022 | 144.00 | 149.00 | 130.00 | 131.00 | 5,876,400 | 0 |
| 18-Jul-2022 | 160.00 | 160.00 | 144.00 | 144.00 | 5,604,200 | 0 |
| 15-Jul-2022 | 176.00 | 178.00 | 160.00 | 160.00 | 6,435,900 | 0 |
| 14-Jul-2022 | 173.00 | 179.00 | 164.00 | 177.00 | 6,212,700 | 0 |
| 13-Jul-2022 | 188.00 | 190.00 | 172.00 | 173.00 | 2,048,400 | 0 |
| 12-Jul-2022 | 192.00 | 194.00 | 185.00 | 188.00 | 2,135,500 | 0 |
| 11-Jul-2022 | 193.00 | 199.00 | 182.00 | 192.00 | 15,136,300 | 0 |
| 08-Jul-2022 | 199.00 | 214.00 | 192.00 | 193.00 | 22,872,500 | 0 |
| 07-Jul-2022 | 197.00 | 216.00 | 192.00 | 199.00 | 17,873,500 | 0 |
| 06-Jul-2022 | 202.00 | 202.00 | 188.00 | 197.00 | 4,642,400 | 0 |
| 05-Jul-2022 | 197.00 | 212.00 | 195.00 | 202.00 | 7,833,400 | 0 |
| 04-Jul-2022 | 218.00 | 220.00 | 198.00 | 198.00 | 7,704,100 | 0 |
| 01-Jul-2022 | 226.00 | 228.00 | 212.00 | 220.00 | 5,722,200 | 0 |
| 30-Jun-2022 | 218.00 | 232.00 | 214.00 | 222.00 | 4,704,100 | 0 |
| 29-Jun-2022 | 224.00 | 224.00 | 198.00 | 220.00 | 8,663,800 | 0 |
| 28-Jun-2022 | 210.00 | 218.00 | 204.00 | 218.00 | 8,152,100 | 0 |
| 27-Jun-2022 | 202.00 | 214.00 | 193.00 | 208.00 | 7,101,800 | 0 |
| 24-Jun-2022 | 195.00 | 208.00 | 193.00 | 202.00 | 3,725,200 | 0 |
| 23-Jun-2022 | 194.00 | 197.00 | 188.00 | 196.00 | 846,200 | 0 |
| 22-Jun-2022 | 198.00 | 199.00 | 187.00 | 197.00 | 4,272,800 | 0 |
| 21-Jun-2022 | 208.00 | 208.00 | 191.00 | 198.00 | 446,500 | 0 |
| 20-Jun-2022 | 196.00 | 210.00 | 190.00 | 202.00 | 4,582,300 | 0 |
| 17-Jun-2022 | 216.00 | 220.00 | 199.00 | 202.00 | 1,474,500 | 0 |
| 16-Jun-2022 | 230.00 | 230.00 | 216.00 | 218.00 | 1,119,800 | 0 |
| 15-Jun-2022 | 230.00 | 230.00 | 216.00 | 226.00 | 1,191,000 | 0 |
| 14-Jun-2022 | 226.00 | 228.00 | 218.00 | 226.00 | 2,006,300 | 0 |
| 13-Jun-2022 | 230.00 | 234.00 | 218.00 | 228.00 | 1,660,100 | 0 |
| 10-Jun-2022 | 224.00 | 232.00 | 220.00 | 230.00 | 2,884,800 | 0 |
| 09-Jun-2022 | 218.00 | 230.00 | 216.00 | 224.00 | 1,953,300 | 0 |
| 08-Jun-2022 | 230.00 | 230.00 | 210.00 | 218.00 | 2,342,800 | 0 |
| 07-Jun-2022 | 228.00 | 234.00 | 220.00 | 226.00 | 3,741,800 | 0 |
| 06-Jun-2022 | 232.00 | 236.00 | 224.00 | 230.00 | 1,191,500 | 0 |
| 03-Jun-2022 | 230.00 | 242.00 | 228.00 | 232.00 | 556,100 | 0 |
| 02-Jun-2022 | 236.00 | 240.00 | 230.00 | 230.00 | 2,921,000 | 0 |
| 31-May-2022 | 240.00 | 252.00 | 230.00 | 236.00 | 2,926,200 | 0 |
| 30-May-2022 | 230.00 | 242.00 | 228.00 | 236.00 | 3,267,200 | 0 |
| 27-May-2022 | 228.00 | 240.00 | 226.00 | 230.00 | 4,358,500 | 0 |
| 25-May-2022 | 236.00 | 236.00 | 220.00 | 228.00 | 12,696,400 | 0 |
| 24-May-2022 | 234.00 | 242.00 | 222.00 | 228.00 | 228,000 | 0 |
| 23-May-2022 | 234.00 | 236.00 | 222.00 | 226.00 | 475,900 | 0 |
| 20-May-2022 | 236.00 | 236.00 | 230.00 | 234.00 | 152,100 | 0 |
| 19-May-2022 | 244.00 | 244.00 | 228.00 | 234.00 | 207,900 | 0 |
| 18-May-2022 | 240.00 | 240.00 | 228.00 | 234.00 | 583,600 | 0 |
| 17-May-2022 | 250.00 | 250.00 | 230.00 | 236.00 | 499,300 | 0 |
| 13-May-2022 | 240.00 | 244.00 | 234.00 | 238.00 | 1,268,000 | 0 |
| 12-May-2022 | 240.00 | 242.00 | 228.00 | 240.00 | 5,436,300 | 0 |
| 11-May-2022 | 234.00 | 244.00 | 234.00 | 240.00 | 6,507,600 | 0 |
| 10-May-2022 | 226.00 | 242.00 | 226.00 | 234.00 | 5,725,800 | 0 |
| 09-May-2022 | 246.00 | 246.00 | 224.00 | 224.00 | 2,440,000 | 0 |
| 28-Apr-2022 | 246.00 | 250.00 | 236.00 | 246.00 | 11,388,100 | 0 |
| 27-Apr-2022 | 248.00 | 258.00 | 238.00 | 248.00 | 20,547,600 | 0 |
| 26-Apr-2022 | 240.00 | 250.00 | 238.00 | 246.00 | 6,918,100 | 0 |
| 25-Apr-2022 | 250.00 | 250.00 | 234.00 | 246.00 | 5,005,600 | 0 |
| 22-Apr-2022 | 248.00 | 252.00 | 238.00 | 250.00 | 10,763,900 | 0 |
| 21-Apr-2022 | 254.00 | 254.00 | 238.00 | 248.00 | 5,107,300 | 0 |
| 20-Apr-2022 | 252.00 | 258.00 | 244.00 | 246.00 | 11,760,200 | 0 |
| 19-Apr-2022 | 250.00 | 252.00 | 240.00 | 250.00 | 5,004,500 | 0 |
| 18-Apr-2022 | 246.00 | 248.00 | 224.00 | 248.00 | 7,105,200 | 0 |
| 14-Apr-2022 | 210.00 | 242.00 | 210.00 | 238.00 | 6,578,200 | 0 |
| 13-Apr-2022 | 244.00 | 246.00 | 230.00 | 230.00 | 2,236,000 | 0 |
| 12-Apr-2022 | 242.00 | 250.00 | 234.00 | 244.00 | 884,800 | 0 |
| 11-Apr-2022 | 250.00 | 258.00 | 242.00 | 242.00 | 940,900 | 0 |
| 08-Apr-2022 | 270.00 | 270.00 | 250.00 | 258.00 | 1,598,100 | 0 |
| 07-Apr-2022 | 256.00 | 260.00 | 242.00 | 258.00 | 3,892,600 | 0 |
| 06-Apr-2022 | 242.00 | 252.00 | 238.00 | 250.00 | 4,450,900 | 0 |
| 05-Apr-2022 | 256.00 | 256.00 | 234.00 | 244.00 | 2,288,000 | 0 |
| 04-Apr-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 5,033,700 | 0 |
| 01-Apr-2022 | 250.00 | 264.00 | 240.00 | 254.00 | 7,079,200 | 0 |
| 31-Mar-2022 | 260.00 | 260.00 | 248.00 | 250.00 | 9,396,300 | 0 |
| 30-Mar-2022 | 260.00 | 268.00 | 250.00 | 260.00 | 16,570,900 | 0 |
| 29-Mar-2022 | 236.00 | 260.00 | 230.00 | 260.00 | 12,942,800 | 0 |
| 28-Mar-2022 | 232.00 | 250.00 | 218.00 | 240.00 | 17,376,200 | 0 |
| 25-Mar-2022 | 240.00 | 244.00 | 222.00 | 232.00 | 13,797,100 | 0 |
| 24-Mar-2022 | 240.00 | 244.00 | 202.00 | 240.00 | 9,577,500 | 0 |
| 23-Mar-2022 | 216.00 | 224.00 | 210.00 | 224.00 | 6,820,600 | 0 |
| 22-Mar-2022 | 178.00 | 204.00 | 178.00 | 204.00 | 12,631,200 | 0 |
| 21-Mar-2022 | 190.00 | 206.00 | 182.00 | 186.00 | 10,922,500 | 0 |
| 18-Mar-2022 | 181.00 | 202.00 | 181.00 | 200.00 | 16,243,200 | 0 |
| 17-Mar-2022 | 168.00 | 190.00 | 168.00 | 188.00 | 12,329,600 | 0 |
| 16-Mar-2022 | 178.00 | 179.00 | 161.00 | 173.00 | 16,606,200 | 0 |
| 15-Mar-2022 | 187.00 | 194.00 | 178.00 | 178.00 | 16,690,200 | 0 |
| 14-Mar-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 11-Mar-2022 | 224.00 | 232.00 | 195.00 | 218.00 | 54,944,100 | 0 |
| 10-Mar-2022 | 216.00 | 216.00 | 216.00 | 216.00 | 6,019,000 | 0 |