| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Aug-2022 | 200.00 | 206.00 | 199.00 | 204.00 | 1,570,100 | 0 |
| 15-Aug-2022 | 204.00 | 204.00 | 198.00 | 202.00 | 2,032,600 | 0 |
| 12-Aug-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 2,464,800 | 0 |
| 11-Aug-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 2,558,500 | 0 |
| 10-Aug-2022 | 204.00 | 216.00 | 200.00 | 202.00 | 1,263,300 | 0 |
| 09-Aug-2022 | 210.00 | 210.00 | 202.00 | 206.00 | 1,040,300 | 0 |
| 08-Aug-2022 | 208.00 | 210.00 | 204.00 | 210.00 | 1,610,200 | 0 |
| 05-Aug-2022 | 204.00 | 212.00 | 200.00 | 206.00 | 1,785,500 | 0 |
| 04-Aug-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 1,390,700 | 0 |
| 03-Aug-2022 | 206.00 | 206.00 | 199.00 | 204.00 | 1,638,300 | 0 |
| 02-Aug-2022 | 220.00 | 222.00 | 206.00 | 206.00 | 3,275,200 | 0 |
| 01-Aug-2022 | 226.00 | 228.00 | 218.00 | 220.00 | 1,279,600 | 0 |
| 29-Jul-2022 | 224.00 | 236.00 | 224.00 | 226.00 | 1,348,200 | 0 |
| 28-Jul-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 2,095,300 | 0 |
| 27-Jul-2022 | 228.00 | 232.00 | 222.00 | 224.00 | 1,464,900 | 0 |
| 26-Jul-2022 | 222.00 | 230.00 | 222.00 | 228.00 | 1,354,100 | 0 |
| 25-Jul-2022 | 226.00 | 230.00 | 222.00 | 222.00 | 2,026,900 | 0 |
| 22-Jul-2022 | 232.00 | 234.00 | 224.00 | 226.00 | 1,739,000 | 0 |
| 21-Jul-2022 | 234.00 | 240.00 | 220.00 | 232.00 | 1,746,700 | 0 |
| 20-Jul-2022 | 232.00 | 238.00 | 232.00 | 234.00 | 691,900 | 0 |
| 19-Jul-2022 | 242.00 | 244.00 | 232.00 | 232.00 | 1,930,800 | 0 |
| 18-Jul-2022 | 242.00 | 244.00 | 240.00 | 242.00 | 747,400 | 0 |
| 15-Jul-2022 | 238.00 | 244.00 | 234.00 | 242.00 | 1,749,000 | 0 |
| 14-Jul-2022 | 238.00 | 242.00 | 234.00 | 238.00 | 2,959,500 | 0 |
| 13-Jul-2022 | 238.00 | 242.00 | 234.00 | 238.00 | 791,400 | 0 |
| 12-Jul-2022 | 238.00 | 252.00 | 230.00 | 238.00 | 5,963,700 | 0 |
| 11-Jul-2022 | 246.00 | 254.00 | 234.00 | 240.00 | 1,825,800 | 0 |
| 08-Jul-2022 | 256.00 | 258.00 | 240.00 | 242.00 | 5,674,400 | 0 |
| 07-Jul-2022 | 228.00 | 258.00 | 226.00 | 256.00 | 9,935,300 | 0 |
| 06-Jul-2022 | 228.00 | 238.00 | 218.00 | 226.00 | 1,223,600 | 0 |
| 05-Jul-2022 | 220.00 | 232.00 | 218.00 | 226.00 | 1,170,800 | 0 |
| 04-Jul-2022 | 226.00 | 230.00 | 218.00 | 220.00 | 4,349,100 | 0 |
| 01-Jul-2022 | 238.00 | 240.00 | 226.00 | 226.00 | 4,939,500 | 0 |
| 30-Jun-2022 | 236.00 | 238.00 | 232.00 | 234.00 | 4,676,800 | 0 |
| 29-Jun-2022 | 238.00 | 250.00 | 232.00 | 236.00 | 4,728,500 | 0 |
| 28-Jun-2022 | 230.00 | 240.00 | 222.00 | 238.00 | 12,286,900 | 0 |
| 27-Jun-2022 | 234.00 | 238.00 | 230.00 | 230.00 | 5,954,300 | 0 |
| 24-Jun-2022 | 236.00 | 244.00 | 224.00 | 234.00 | 7,900,800 | 0 |
| 23-Jun-2022 | 240.00 | 250.00 | 228.00 | 236.00 | 2,421,100 | 0 |
| 22-Jun-2022 | 236.00 | 242.00 | 218.00 | 240.00 | 30,851,600 | 0 |
| 21-Jun-2022 | 220.00 | 252.00 | 212.00 | 234.00 | 20,680,300 | 0 |
| 20-Jun-2022 | 202.00 | 240.00 | 195.00 | 210.00 | 16,698,400 | 0 |
| 17-Jun-2022 | 208.00 | 210.00 | 199.00 | 202.00 | 3,877,900 | 0 |
| 16-Jun-2022 | 210.00 | 214.00 | 202.00 | 206.00 | 3,242,500 | 0 |
| 15-Jun-2022 | 216.00 | 222.00 | 202.00 | 210.00 | 3,402,500 | 0 |
| 14-Jun-2022 | 222.00 | 226.00 | 216.00 | 216.00 | 1,239,300 | 0 |
| 13-Jun-2022 | 222.00 | 224.00 | 208.00 | 224.00 | 3,324,000 | 0 |
| 10-Jun-2022 | 226.00 | 228.00 | 220.00 | 222.00 | 3,156,000 | 0 |
| 09-Jun-2022 | 228.00 | 230.00 | 222.00 | 226.00 | 2,643,900 | 0 |
| 08-Jun-2022 | 234.00 | 234.00 | 222.00 | 228.00 | 8,578,400 | 0 |
| 07-Jun-2022 | 232.00 | 234.00 | 218.00 | 234.00 | 5,018,800 | 0 |
| 06-Jun-2022 | 232.00 | 236.00 | 230.00 | 232.00 | 6,048,800 | 0 |
| 03-Jun-2022 | 228.00 | 234.00 | 224.00 | 232.00 | 5,433,900 | 0 |
| 02-Jun-2022 | 228.00 | 228.00 | 222.00 | 228.00 | 2,242,300 | 0 |
| 31-May-2022 | 220.00 | 232.00 | 220.00 | 224.00 | 6,974,100 | 0 |
| 30-May-2022 | 226.00 | 232.00 | 220.00 | 220.00 | 6,349,600 | 0 |
| 27-May-2022 | 222.00 | 228.00 | 222.00 | 224.00 | 7,126,100 | 0 |
| 25-May-2022 | 224.00 | 242.00 | 216.00 | 222.00 | 14,585,800 | 0 |
| 24-May-2022 | 220.00 | 222.00 | 212.00 | 220.00 | 5,984,000 | 0 |
| 23-May-2022 | 218.00 | 224.00 | 218.00 | 220.00 | 5,112,500 | 0 |
| 20-May-2022 | 218.00 | 228.00 | 214.00 | 218.00 | 9,134,000 | 0 |
| 19-May-2022 | 210.00 | 224.00 | 200.00 | 218.00 | 10,743,700 | 0 |
| 18-May-2022 | 208.00 | 224.00 | 202.00 | 210.00 | 12,944,500 | 0 |
| 17-May-2022 | 202.00 | 208.00 | 197.00 | 208.00 | 6,259,800 | 0 |
| 13-May-2022 | 192.00 | 204.00 | 192.00 | 200.00 | 7,729,800 | 0 |
| 12-May-2022 | 196.00 | 197.00 | 189.00 | 192.00 | 10,500,000 | 0 |
| 11-May-2022 | 195.00 | 202.00 | 188.00 | 194.00 | 10,888,100 | 0 |
| 10-May-2022 | 188.00 | 195.00 | 179.00 | 194.00 | 5,797,600 | 0 |
| 09-May-2022 | 198.00 | 199.00 | 185.00 | 188.00 | 8,900,500 | 0 |
| 28-Apr-2022 | 204.00 | 204.00 | 196.00 | 198.00 | 7,382,900 | 0 |
| 27-Apr-2022 | 199.00 | 210.00 | 193.00 | 202.00 | 24,205,900 | 0 |
| 26-Apr-2022 | 195.00 | 197.00 | 185.00 | 195.00 | 33,904,000 | 0 |
| 25-Apr-2022 | 198.00 | 212.00 | 186.00 | 195.00 | 34,531,000 | 0 |
| 22-Apr-2022 | 176.00 | 199.00 | 176.00 | 199.00 | 35,010,900 | 0 |
| 21-Apr-2022 | 172.00 | 191.00 | 168.00 | 176.00 | 42,672,400 | 0 |
| 20-Apr-2022 | 167.00 | 175.00 | 155.00 | 172.00 | 27,510,600 | 0 |
| 19-Apr-2022 | 178.00 | 178.00 | 166.00 | 166.00 | 12,347,600 | 0 |
| 18-Apr-2022 | 191.00 | 194.00 | 177.00 | 178.00 | 8,886,300 | 0 |
| 14-Apr-2022 | 181.00 | 195.00 | 181.00 | 190.00 | 18,134,400 | 0 |
| 13-Apr-2022 | 181.00 | 184.00 | 175.00 | 181.00 | 14,499,300 | 0 |
| 12-Apr-2022 | 178.00 | 182.00 | 176.00 | 180.00 | 23,114,900 | 0 |
| 11-Apr-2022 | 176.00 | 182.00 | 175.00 | 177.00 | 25,871,500 | 0 |
| 08-Apr-2022 | 183.00 | 185.00 | 175.00 | 176.00 | 24,786,700 | 0 |
| 07-Apr-2022 | 196.00 | 199.00 | 183.00 | 184.00 | 31,942,800 | 0 |
| 06-Apr-2022 | 200.00 | 202.00 | 196.00 | 196.00 | 22,723,100 | 0 |
| 05-Apr-2022 | 197.00 | 206.00 | 192.00 | 200.00 | 16,313,200 | 0 |
| 04-Apr-2022 | 206.00 | 208.00 | 197.00 | 197.00 | 10,561,900 | 0 |
| 01-Apr-2022 | 199.00 | 206.00 | 189.00 | 206.00 | 31,987,300 | 0 |
| 31-Mar-2022 | 204.00 | 208.00 | 190.00 | 198.00 | 26,740,900 | 0 |
| 30-Mar-2022 | 200.00 | 216.00 | 200.00 | 202.00 | 27,333,600 | 0 |
| 29-Mar-2022 | 228.00 | 232.00 | 214.00 | 214.00 | 21,561,200 | 0 |
| 28-Mar-2022 | 224.00 | 238.00 | 222.00 | 228.00 | 21,721,400 | 0 |
| 25-Mar-2022 | 240.00 | 250.00 | 232.00 | 234.00 | 72,432,300 | 0 |
| 24-Mar-2022 | 250.00 | 258.00 | 248.00 | 248.00 | 13,404,900 | 0 |
| 23-Mar-2022 | 324.00 | 324.00 | 266.00 | 266.00 | 130,312,400 | 0 |
| 22-Mar-2022 | 268.00 | 284.00 | 256.00 | 284.00 | 233,346,600 | 0 |
| 21-Mar-2022 | 228.00 | 228.00 | 200.00 | 228.00 | 86,838,500 | 0 |