| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 140.00 | 141.00 | 137.00 | 139.00 | 4,291,400 | 0 |
| 09-Aug-2022 | 141.00 | 143.00 | 138.00 | 139.00 | 3,210,600 | 0 |
| 08-Aug-2022 | 139.00 | 141.00 | 137.00 | 140.00 | 1,600,200 | 0 |
| 05-Aug-2022 | 138.00 | 141.00 | 137.00 | 139.00 | 2,814,900 | 0 |
| 04-Aug-2022 | 135.00 | 142.00 | 135.00 | 138.00 | 3,171,300 | 0 |
| 03-Aug-2022 | 137.00 | 146.00 | 137.00 | 140.00 | 6,008,600 | 0 |
| 02-Aug-2022 | 148.00 | 154.00 | 146.00 | 146.00 | 22,064,700 | 0 |
| 01-Aug-2022 | 146.00 | 149.00 | 145.00 | 147.00 | 4,449,000 | 0 |
| 29-Jul-2022 | 145.00 | 148.00 | 145.00 | 146.00 | 3,709,900 | 0 |
| 28-Jul-2022 | 144.00 | 147.00 | 143.00 | 145.00 | 3,463,200 | 0 |
| 27-Jul-2022 | 146.00 | 148.00 | 145.00 | 146.00 | 4,269,100 | 0 |
| 26-Jul-2022 | 147.00 | 149.00 | 146.00 | 147.00 | 4,514,900 | 0 |
| 25-Jul-2022 | 151.00 | 153.00 | 146.00 | 147.00 | 4,762,800 | 0 |
| 22-Jul-2022 | 140.00 | 150.00 | 140.00 | 150.00 | 5,599,700 | 0 |
| 21-Jul-2022 | 147.00 | 150.00 | 145.00 | 147.00 | 5,187,900 | 0 |
| 20-Jul-2022 | 148.00 | 149.00 | 146.00 | 146.00 | 4,560,800 | 0 |
| 19-Jul-2022 | 145.00 | 150.00 | 145.00 | 148.00 | 5,621,100 | 0 |
| 18-Jul-2022 | 139.00 | 150.00 | 139.00 | 147.00 | 7,913,400 | 0 |
| 15-Jul-2022 | 148.00 | 154.00 | 145.00 | 146.00 | 15,961,400 | 0 |
| 14-Jul-2022 | 142.00 | 154.00 | 142.00 | 147.00 | 9,813,000 | 0 |
| 13-Jul-2022 | 146.00 | 163.00 | 144.00 | 152.00 | 100,884,500 | 0 |
| 12-Jul-2022 | 143.00 | 152.00 | 143.00 | 145.00 | 20,908,800 | 0 |
| 11-Jul-2022 | 150.00 | 150.00 | 142.00 | 145.00 | 7,949,500 | 0 |
| 08-Jul-2022 | 136.00 | 160.00 | 136.00 | 148.00 | 90,951,200 | 0 |
| 07-Jul-2022 | 133.00 | 144.00 | 132.00 | 138.00 | 9,428,200 | 0 |
| 06-Jul-2022 | 138.00 | 148.00 | 138.00 | 140.00 | 7,439,800 | 0 |
| 05-Jul-2022 | 136.00 | 152.00 | 136.00 | 144.00 | 21,679,800 | 0 |
| 04-Jul-2022 | 147.00 | 148.00 | 136.00 | 142.00 | 14,340,500 | 0 |
| 01-Jul-2022 | 156.00 | 159.00 | 146.00 | 146.00 | 24,132,500 | 0 |
| 30-Jun-2022 | 168.00 | 168.00 | 155.00 | 156.00 | 15,738,900 | 0 |
| 29-Jun-2022 | 171.00 | 172.00 | 164.00 | 166.00 | 19,127,900 | 0 |
| 28-Jun-2022 | 165.00 | 176.00 | 164.00 | 169.00 | 53,500,800 | 0 |
| 27-Jun-2022 | 166.00 | 170.00 | 160.00 | 164.00 | 21,625,900 | 0 |
| 24-Jun-2022 | 177.00 | 186.00 | 164.00 | 166.00 | 100,810,700 | 0 |
| 23-Jun-2022 | 186.00 | 197.00 | 173.00 | 176.00 | 215,847,900 | 0 |
| 22-Jun-2022 | 169.00 | 192.00 | 156.00 | 186.00 | 363,274,700 | 0 |
| 21-Jun-2022 | 180.00 | 183.00 | 167.00 | 167.00 | 60,371,100 | 0 |
| 20-Jun-2022 | 152.00 | 184.00 | 151.00 | 179.00 | 247,843,500 | 0 |
| 17-Jun-2022 | 154.00 | 159.00 | 151.00 | 151.00 | 20,608,800 | 0 |
| 16-Jun-2022 | 139.00 | 165.00 | 139.00 | 160.00 | 160,781,600 | 0 |
| 15-Jun-2022 | 161.00 | 167.00 | 149.00 | 149.00 | 94,837,200 | 0 |
| 14-Jun-2022 | 125.00 | 164.00 | 125.00 | 160.00 | 251,876,200 | 0 |
| 13-Jun-2022 | 145.00 | 145.00 | 133.00 | 133.00 | 11,963,300 | 0 |
| 10-Jun-2022 | 152.00 | 162.00 | 141.00 | 143.00 | 109,964,000 | 0 |
| 09-Jun-2022 | 126.00 | 156.00 | 126.00 | 151.00 | 89,888,600 | 0 |
| 08-Jun-2022 | 139.00 | 149.00 | 131.00 | 134.00 | 38,723,600 | 0 |
| 07-Jun-2022 | 129.00 | 154.00 | 129.00 | 138.00 | 136,683,600 | 0 |
| 06-Jun-2022 | 128.00 | 134.00 | 127.00 | 129.00 | 7,763,800 | 0 |
| 03-Jun-2022 | 124.00 | 135.00 | 124.00 | 128.00 | 4,838,000 | 0 |
| 02-Jun-2022 | 135.00 | 137.00 | 132.00 | 132.00 | 7,029,700 | 0 |
| 31-May-2022 | 123.00 | 141.00 | 123.00 | 131.00 | 29,075,700 | 0 |
| 30-May-2022 | 120.00 | 136.00 | 120.00 | 128.00 | 7,924,300 | 0 |
| 27-May-2022 | 127.00 | 135.00 | 124.00 | 125.00 | 8,178,700 | 0 |
| 25-May-2022 | 123.00 | 132.00 | 123.00 | 126.00 | 6,024,800 | 0 |
| 24-May-2022 | 124.00 | 140.00 | 124.00 | 130.00 | 23,442,900 | 0 |
| 23-May-2022 | 135.00 | 148.00 | 133.00 | 133.00 | 28,905,200 | 0 |
| 20-May-2022 | 125.00 | 155.00 | 118.00 | 143.00 | 137,418,200 | 0 |
| 19-May-2022 | 125.00 | 125.00 | 117.00 | 119.00 | 7,677,100 | 0 |
| 18-May-2022 | 125.00 | 129.00 | 120.00 | 121.00 | 8,498,700 | 0 |
| 17-May-2022 | 140.00 | 140.00 | 119.00 | 123.00 | 7,847,200 | 0 |
| 13-May-2022 | 122.00 | 137.00 | 115.00 | 123.00 | 25,189,700 | 0 |
| 12-May-2022 | 128.00 | 128.00 | 120.00 | 120.00 | 11,660,600 | 0 |
| 11-May-2022 | 128.00 | 143.00 | 128.00 | 128.00 | 37,429,200 | 0 |
| 10-May-2022 | 137.00 | 147.00 | 137.00 | 137.00 | 19,936,200 | 0 |
| 09-May-2022 | 177.00 | 177.00 | 147.00 | 147.00 | 3,152,600 | 0 |
| 28-Apr-2022 | 168.00 | 168.00 | 157.00 | 157.00 | 2,246,200 | 0 |
| 27-Apr-2022 | 240.00 | 240.00 | 168.00 | 168.00 | 8,617,100 | 0 |
| 26-Apr-2022 | 134.00 | 180.00 | 128.00 | 180.00 | 222,991,700 | 0 |
| 25-Apr-2022 | 136.00 | 144.00 | 134.00 | 134.00 | 19,832,000 | 0 |
| 22-Apr-2022 | 154.00 | 154.00 | 144.00 | 144.00 | 16,356,700 | 0 |
| 21-Apr-2022 | 166.00 | 166.00 | 154.00 | 154.00 | 18,270,500 | 0 |
| 20-Apr-2022 | 178.00 | 180.00 | 165.00 | 165.00 | 41,110,500 | 0 |
| 19-Apr-2022 | 181.00 | 185.00 | 169.00 | 177.00 | 118,736,400 | 0 |
| 18-Apr-2022 | 184.00 | 185.00 | 181.00 | 181.00 | 8,087,300 | 0 |
| 14-Apr-2022 | 194.00 | 202.00 | 194.00 | 194.00 | 40,966,000 | 0 |
| 13-Apr-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 61,117,300 | 0 |
| 12-Apr-2022 | 222.00 | 224.00 | 222.00 | 222.00 | 3,206,600 | 0 |
| 11-Apr-2022 | 252.00 | 260.00 | 238.00 | 238.00 | 12,259,700 | 0 |
| 08-Apr-2022 | 286.00 | 286.00 | 244.00 | 254.00 | 496,776,500 | 0 |