| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Aug-2022 | 316.00 | 324.00 | 280.00 | 316.00 | 104,432,000 | 0 |
| 16-Aug-2022 | 250.00 | 286.00 | 250.00 | 276.00 | 66,190,100 | 0 |
| 15-Aug-2022 | 212.00 | 268.00 | 212.00 | 262.00 | 42,843,300 | 0 |
| 12-Aug-2022 | 220.00 | 228.00 | 220.00 | 224.00 | 300,600 | 0 |
| 11-Aug-2022 | 228.00 | 232.00 | 224.00 | 226.00 | 474,500 | 0 |
| 10-Aug-2022 | 226.00 | 232.00 | 222.00 | 226.00 | 896,800 | 0 |
| 09-Aug-2022 | 216.00 | 232.00 | 214.00 | 224.00 | 1,686,200 | 0 |
| 08-Aug-2022 | 228.00 | 238.00 | 226.00 | 230.00 | 1,803,800 | 0 |
| 05-Aug-2022 | 224.00 | 234.00 | 224.00 | 228.00 | 1,144,600 | 0 |
| 04-Aug-2022 | 224.00 | 234.00 | 224.00 | 232.00 | 458,400 | 0 |
| 03-Aug-2022 | 234.00 | 238.00 | 228.00 | 232.00 | 546,300 | 0 |
| 02-Aug-2022 | 222.00 | 236.00 | 222.00 | 230.00 | 1,237,800 | 0 |
| 01-Aug-2022 | 228.00 | 238.00 | 228.00 | 236.00 | 798,000 | 0 |
| 29-Jul-2022 | 236.00 | 240.00 | 236.00 | 236.00 | 865,700 | 0 |
| 28-Jul-2022 | 232.00 | 240.00 | 232.00 | 236.00 | 555,700 | 0 |
| 27-Jul-2022 | 224.00 | 242.00 | 224.00 | 238.00 | 1,245,100 | 0 |
| 26-Jul-2022 | 240.00 | 246.00 | 238.00 | 238.00 | 1,709,100 | 0 |
| 25-Jul-2022 | 232.00 | 242.00 | 232.00 | 240.00 | 633,400 | 0 |
| 22-Jul-2022 | 244.00 | 244.00 | 238.00 | 238.00 | 1,050,000 | 0 |
| 21-Jul-2022 | 236.00 | 246.00 | 236.00 | 240.00 | 2,081,600 | 0 |
| 20-Jul-2022 | 228.00 | 240.00 | 228.00 | 236.00 | 751,100 | 0 |
| 19-Jul-2022 | 228.00 | 242.00 | 228.00 | 238.00 | 1,284,300 | 0 |
| 18-Jul-2022 | 232.00 | 242.00 | 232.00 | 240.00 | 1,397,700 | 0 |
| 15-Jul-2022 | 236.00 | 246.00 | 236.00 | 240.00 | 2,356,900 | 0 |
| 14-Jul-2022 | 242.00 | 256.00 | 238.00 | 242.00 | 2,723,000 | 0 |
| 13-Jul-2022 | 244.00 | 248.00 | 242.00 | 248.00 | 1,982,600 | 0 |
| 12-Jul-2022 | 244.00 | 254.00 | 244.00 | 244.00 | 4,445,500 | 0 |
| 11-Jul-2022 | 238.00 | 258.00 | 238.00 | 244.00 | 8,176,100 | 0 |
| 08-Jul-2022 | 238.00 | 244.00 | 238.00 | 238.00 | 2,231,500 | 0 |
| 07-Jul-2022 | 230.00 | 246.00 | 230.00 | 236.00 | 3,650,500 | 0 |
| 06-Jul-2022 | 230.00 | 252.00 | 230.00 | 238.00 | 6,997,700 | 0 |
| 05-Jul-2022 | 220.00 | 238.00 | 220.00 | 232.00 | 3,478,300 | 0 |
| 04-Jul-2022 | 238.00 | 248.00 | 224.00 | 224.00 | 5,003,400 | 0 |
| 01-Jul-2022 | 236.00 | 256.00 | 236.00 | 238.00 | 4,863,900 | 0 |
| 30-Jun-2022 | 250.00 | 262.00 | 250.00 | 250.00 | 7,272,500 | 0 |
| 29-Jun-2022 | 258.00 | 264.00 | 252.00 | 252.00 | 6,680,200 | 0 |
| 28-Jun-2022 | 246.00 | 284.00 | 246.00 | 258.00 | 56,601,200 | 0 |
| 27-Jun-2022 | 260.00 | 276.00 | 258.00 | 260.00 | 10,933,500 | 0 |
| 24-Jun-2022 | 294.00 | 348.00 | 276.00 | 276.00 | 99,294,800 | 0 |
| 23-Jun-2022 | 292.00 | 300.00 | 290.00 | 296.00 | 4,239,800 | 0 |
| 22-Jun-2022 | 296.00 | 304.00 | 290.00 | 292.00 | 4,223,200 | 0 |
| 21-Jun-2022 | 304.00 | 322.00 | 292.00 | 294.00 | 56,846,400 | 0 |
| 20-Jun-2022 | 298.00 | 314.00 | 298.00 | 302.00 | 11,988,000 | 0 |
| 17-Jun-2022 | 286.00 | 314.00 | 286.00 | 298.00 | 7,580,400 | 0 |
| 16-Jun-2022 | 280.00 | 324.00 | 278.00 | 300.00 | 23,683,000 | 0 |
| 15-Jun-2022 | 320.00 | 320.00 | 298.00 | 298.00 | 10,922,200 | 0 |
| 14-Jun-2022 | 344.00 | 360.00 | 320.00 | 320.00 | 77,523,500 | 0 |
| 13-Jun-2022 | 264.00 | 346.00 | 264.00 | 344.00 | 97,000,300 | 0 |
| 10-Jun-2022 | 282.00 | 302.00 | 282.00 | 282.00 | 7,541,600 | 0 |
| 09-Jun-2022 | 326.00 | 348.00 | 302.00 | 302.00 | 79,838,200 | 0 |
| 08-Jun-2022 | 276.00 | 328.00 | 258.00 | 324.00 | 119,894,800 | 0 |
| 07-Jun-2022 | 244.00 | 278.00 | 244.00 | 276.00 | 24,827,600 | 0 |
| 06-Jun-2022 | 252.00 | 258.00 | 242.00 | 244.00 | 2,910,300 | 0 |
| 03-Jun-2022 | 240.00 | 256.00 | 240.00 | 248.00 | 4,161,900 | 0 |
| 02-Jun-2022 | 254.00 | 258.00 | 246.00 | 248.00 | 4,786,300 | 0 |
| 31-May-2022 | 250.00 | 266.00 | 244.00 | 252.00 | 7,095,900 | 0 |
| 30-May-2022 | 254.00 | 264.00 | 252.00 | 258.00 | 16,851,000 | 0 |
| 27-May-2022 | 270.00 | 270.00 | 252.00 | 252.00 | 25,427,900 | 0 |
| 25-May-2022 | 280.00 | 288.00 | 270.00 | 270.00 | 27,881,800 | 0 |
| 24-May-2022 | 314.00 | 328.00 | 290.00 | 290.00 | 32,250,200 | 0 |
| 23-May-2022 | 260.00 | 322.00 | 260.00 | 310.00 | 59,474,000 | 0 |
| 20-May-2022 | 270.00 | 274.00 | 262.00 | 264.00 | 4,431,100 | 0 |
| 19-May-2022 | 264.00 | 272.00 | 258.00 | 264.00 | 5,077,600 | 0 |
| 18-May-2022 | 268.00 | 268.00 | 258.00 | 264.00 | 3,365,700 | 0 |
| 17-May-2022 | 276.00 | 276.00 | 262.00 | 266.00 | 5,914,300 | 0 |
| 13-May-2022 | 262.00 | 286.00 | 252.00 | 260.00 | 16,164,600 | 0 |
| 12-May-2022 | 264.00 | 282.00 | 252.00 | 258.00 | 10,979,100 | 0 |
| 11-May-2022 | 276.00 | 292.00 | 256.00 | 262.00 | 12,055,500 | 0 |
| 10-May-2022 | 288.00 | 288.00 | 270.00 | 270.00 | 11,122,200 | 0 |
| 09-May-2022 | 310.00 | 330.00 | 290.00 | 290.00 | 74,879,200 | 0 |
| 28-Apr-2022 | 252.00 | 312.00 | 252.00 | 310.00 | 96,123,600 | 0 |
| 27-Apr-2022 | 268.00 | 294.00 | 252.00 | 254.00 | 46,900,500 | 0 |
| 26-Apr-2022 | 296.00 | 304.00 | 270.00 | 270.00 | 35,757,500 | 0 |
| 25-Apr-2022 | 290.00 | 322.00 | 256.00 | 290.00 | 182,816,900 | 0 |
| 22-Apr-2022 | 220.00 | 274.00 | 220.00 | 274.00 | 39,428,500 | 0 |
| 21-Apr-2022 | 216.00 | 250.00 | 216.00 | 220.00 | 12,326,000 | 0 |
| 20-Apr-2022 | 224.00 | 236.00 | 220.00 | 220.00 | 3,019,800 | 0 |
| 19-Apr-2022 | 214.00 | 260.00 | 214.00 | 222.00 | 32,617,400 | 0 |
| 18-Apr-2022 | 218.00 | 248.00 | 218.00 | 230.00 | 7,915,500 | 0 |
| 14-Apr-2022 | 240.00 | 242.00 | 224.00 | 224.00 | 3,225,000 | 0 |
| 13-Apr-2022 | 260.00 | 272.00 | 240.00 | 240.00 | 28,916,100 | 0 |
| 12-Apr-2022 | 194.00 | 256.00 | 194.00 | 256.00 | 38,316,400 | 0 |
| 11-Apr-2022 | 216.00 | 216.00 | 202.00 | 206.00 | 1,837,200 | 0 |
| 08-Apr-2022 | 212.00 | 220.00 | 212.00 | 216.00 | 681,600 | 0 |
| 07-Apr-2022 | 212.00 | 218.00 | 212.00 | 216.00 | 990,000 | 0 |
| 06-Apr-2022 | 220.00 | 222.00 | 212.00 | 212.00 | 1,568,000 | 0 |
| 05-Apr-2022 | 212.00 | 230.00 | 212.00 | 220.00 | 3,894,900 | 0 |
| 04-Apr-2022 | 240.00 | 256.00 | 222.00 | 224.00 | 37,991,200 | 0 |
| 01-Apr-2022 | 202.00 | 238.00 | 200.00 | 238.00 | 17,895,000 | 0 |
| 31-Mar-2022 | 206.00 | 232.00 | 200.00 | 202.00 | 21,539,300 | 0 |
| 30-Mar-2022 | 210.00 | 214.00 | 206.00 | 206.00 | 624,300 | 0 |
| 29-Mar-2022 | 210.00 | 220.00 | 206.00 | 210.00 | 2,196,400 | 0 |
| 28-Mar-2022 | 212.00 | 218.00 | 208.00 | 210.00 | 874,900 | 0 |
| 25-Mar-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 781,500 | 0 |
| 24-Mar-2022 | 216.00 | 220.00 | 212.00 | 216.00 | 438,100 | 0 |
| 23-Mar-2022 | 216.00 | 224.00 | 212.00 | 216.00 | 2,325,100 | 0 |
| 22-Mar-2022 | 212.00 | 224.00 | 210.00 | 214.00 | 1,795,600 | 0 |
| 21-Mar-2022 | 216.00 | 220.00 | 212.00 | 212.00 | 1,013,200 | 0 |
| 18-Mar-2022 | 220.00 | 224.00 | 214.00 | 216.00 | 1,689,200 | 0 |
| 17-Mar-2022 | 216.00 | 230.00 | 216.00 | 218.00 | 1,975,900 | 0 |