| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 168.00 | 172.00 | 167.00 | 169.00 | 10,484,200 | 0 |
| 09-Aug-2022 | 167.00 | 169.00 | 166.00 | 168.00 | 9,683,900 | 0 |
| 08-Aug-2022 | 161.00 | 172.00 | 159.00 | 167.00 | 34,507,400 | 0 |
| 05-Aug-2022 | 159.00 | 167.00 | 158.00 | 161.00 | 11,199,900 | 0 |
| 04-Aug-2022 | 160.00 | 160.00 | 158.00 | 159.00 | 1,363,400 | 0 |
| 03-Aug-2022 | 159.00 | 160.00 | 158.00 | 159.00 | 1,993,800 | 0 |
| 02-Aug-2022 | 158.00 | 160.00 | 157.00 | 159.00 | 1,052,800 | 0 |
| 01-Aug-2022 | 155.00 | 160.00 | 155.00 | 158.00 | 1,461,100 | 0 |
| 29-Jul-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 1,962,200 | 0 |
| 28-Jul-2022 | 158.00 | 160.00 | 158.00 | 160.00 | 2,332,800 | 0 |
| 27-Jul-2022 | 158.00 | 160.00 | 158.00 | 158.00 | 2,508,500 | 0 |
| 26-Jul-2022 | 159.00 | 159.00 | 157.00 | 158.00 | 3,034,100 | 0 |
| 25-Jul-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 3,369,700 | 0 |
| 22-Jul-2022 | 160.00 | 161.00 | 159.00 | 160.00 | 3,092,700 | 0 |
| 21-Jul-2022 | 160.00 | 161.00 | 157.00 | 159.00 | 2,997,100 | 0 |
| 20-Jul-2022 | 159.00 | 163.00 | 159.00 | 159.00 | 3,091,900 | 0 |
| 19-Jul-2022 | 156.00 | 162.00 | 156.00 | 159.00 | 6,413,300 | 0 |
| 18-Jul-2022 | 158.00 | 158.00 | 155.00 | 155.00 | 2,595,800 | 0 |
| 15-Jul-2022 | 156.00 | 158.00 | 156.00 | 156.00 | 1,535,700 | 0 |
| 14-Jul-2022 | 160.00 | 160.00 | 156.00 | 156.00 | 3,395,500 | 0 |
| 13-Jul-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 1,381,800 | 0 |
| 12-Jul-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 6,261,100 | 0 |
| 11-Jul-2022 | 159.00 | 160.00 | 157.00 | 160.00 | 1,015,300 | 0 |
| 08-Jul-2022 | 159.00 | 160.00 | 158.00 | 159.00 | 798,100 | 0 |
| 07-Jul-2022 | 158.00 | 160.00 | 157.00 | 158.00 | 1,243,600 | 0 |
| 06-Jul-2022 | 158.00 | 160.00 | 155.00 | 158.00 | 1,503,000 | 0 |
| 05-Jul-2022 | 156.00 | 159.00 | 156.00 | 158.00 | 2,275,100 | 0 |
| 04-Jul-2022 | 161.00 | 161.00 | 151.00 | 156.00 | 3,799,200 | 0 |
| 01-Jul-2022 | 163.00 | 164.00 | 159.00 | 160.00 | 2,769,100 | 0 |
| 30-Jun-2022 | 168.00 | 168.00 | 158.00 | 161.00 | 4,443,200 | 0 |
| 29-Jun-2022 | 167.00 | 169.00 | 167.00 | 168.00 | 1,681,200 | 0 |
| 28-Jun-2022 | 171.00 | 171.00 | 167.00 | 168.00 | 4,236,800 | 0 |
| 27-Jun-2022 | 171.00 | 171.00 | 168.00 | 170.00 | 2,923,600 | 0 |
| 24-Jun-2022 | 166.00 | 170.00 | 163.00 | 170.00 | 6,752,500 | 0 |
| 23-Jun-2022 | 166.00 | 171.00 | 165.00 | 166.00 | 6,400,600 | 0 |
| 22-Jun-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 1,516,600 | 0 |
| 21-Jun-2022 | 162.00 | 164.00 | 162.00 | 164.00 | 1,188,900 | 0 |
| 20-Jun-2022 | 161.00 | 164.00 | 161.00 | 162.00 | 1,563,800 | 0 |
| 17-Jun-2022 | 164.00 | 165.00 | 161.00 | 161.00 | 1,633,500 | 0 |
| 16-Jun-2022 | 162.00 | 167.00 | 161.00 | 164.00 | 3,242,300 | 0 |
| 15-Jun-2022 | 160.00 | 166.00 | 160.00 | 161.00 | 2,060,000 | 0 |
| 14-Jun-2022 | 163.00 | 168.00 | 158.00 | 163.00 | 4,440,300 | 0 |
| 13-Jun-2022 | 173.00 | 173.00 | 163.00 | 165.00 | 5,849,900 | 0 |
| 10-Jun-2022 | 178.00 | 180.00 | 173.00 | 173.00 | 4,828,700 | 0 |
| 09-Jun-2022 | 171.00 | 185.00 | 171.00 | 178.00 | 24,810,400 | 0 |
| 08-Jun-2022 | 164.00 | 172.00 | 164.00 | 171.00 | 10,670,000 | 0 |
| 07-Jun-2022 | 164.00 | 164.00 | 162.00 | 164.00 | 1,828,800 | 0 |
| 06-Jun-2022 | 166.00 | 168.00 | 164.00 | 164.00 | 3,806,200 | 0 |
| 03-Jun-2022 | 165.00 | 167.00 | 164.00 | 166.00 | 4,713,100 | 0 |
| 02-Jun-2022 | 163.00 | 165.00 | 163.00 | 164.00 | 4,598,600 | 0 |
| 31-May-2022 | 162.00 | 165.00 | 161.00 | 163.00 | 7,765,400 | 0 |
| 30-May-2022 | 159.00 | 164.00 | 159.00 | 162.00 | 5,918,400 | 0 |
| 27-May-2022 | 159.00 | 161.00 | 158.00 | 159.00 | 5,287,800 | 0 |
| 25-May-2022 | 157.00 | 161.00 | 156.00 | 157.00 | 7,464,300 | 0 |
| 24-May-2022 | 161.00 | 168.00 | 157.00 | 157.00 | 14,275,200 | 0 |
| 23-May-2022 | 154.00 | 164.00 | 154.00 | 161.00 | 4,403,300 | 0 |
| 20-May-2022 | 163.00 | 164.00 | 162.00 | 163.00 | 5,235,400 | 0 |
| 19-May-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 3,972,700 | 0 |
| 18-May-2022 | 164.00 | 167.00 | 164.00 | 165.00 | 2,631,600 | 0 |
| 17-May-2022 | 165.00 | 166.00 | 164.00 | 164.00 | 2,649,100 | 0 |
| 13-May-2022 | 164.00 | 167.00 | 163.00 | 165.00 | 4,376,700 | 0 |
| 12-May-2022 | 172.00 | 172.00 | 161.00 | 163.00 | 11,002,600 | 0 |
| 11-May-2022 | 170.00 | 173.00 | 169.00 | 171.00 | 4,370,000 | 0 |
| 10-May-2022 | 172.00 | 172.00 | 168.00 | 170.00 | 4,747,600 | 0 |
| 09-May-2022 | 174.00 | 176.00 | 170.00 | 172.00 | 7,454,500 | 0 |
| 28-Apr-2022 | 173.00 | 176.00 | 171.00 | 174.00 | 7,041,300 | 0 |
| 27-Apr-2022 | 172.00 | 173.00 | 171.00 | 172.00 | 3,370,600 | 0 |
| 26-Apr-2022 | 175.00 | 179.00 | 171.00 | 172.00 | 7,857,000 | 0 |
| 25-Apr-2022 | 180.00 | 180.00 | 170.00 | 174.00 | 14,732,600 | 0 |
| 22-Apr-2022 | 180.00 | 183.00 | 179.00 | 180.00 | 3,825,800 | 0 |
| 21-Apr-2022 | 181.00 | 184.00 | 180.00 | 181.00 | 7,306,900 | 0 |
| 20-Apr-2022 | 178.00 | 188.00 | 175.00 | 181.00 | 25,807,900 | 0 |
| 19-Apr-2022 | 182.00 | 183.00 | 176.00 | 177.00 | 12,873,300 | 0 |
| 18-Apr-2022 | 180.00 | 183.00 | 180.00 | 182.00 | 2,021,000 | 0 |
| 14-Apr-2022 | 181.00 | 184.00 | 180.00 | 180.00 | 3,740,600 | 0 |
| 13-Apr-2022 | 182.00 | 184.00 | 180.00 | 181.00 | 4,492,000 | 0 |
| 12-Apr-2022 | 185.00 | 186.00 | 180.00 | 182.00 | 10,375,000 | 0 |
| 11-Apr-2022 | 190.00 | 192.00 | 184.00 | 185.00 | 4,840,700 | 0 |
| 08-Apr-2022 | 193.00 | 193.00 | 188.00 | 190.00 | 5,486,200 | 0 |
| 07-Apr-2022 | 193.00 | 195.00 | 190.00 | 191.00 | 4,922,000 | 0 |
| 06-Apr-2022 | 191.00 | 194.00 | 188.00 | 193.00 | 6,612,400 | 0 |
| 05-Apr-2022 | 190.00 | 191.00 | 189.00 | 191.00 | 3,419,600 | 0 |
| 04-Apr-2022 | 190.00 | 192.00 | 188.00 | 190.00 | 3,850,900 | 0 |
| 01-Apr-2022 | 192.00 | 197.00 | 189.00 | 190.00 | 10,526,200 | 0 |
| 31-Mar-2022 | 191.00 | 193.00 | 190.00 | 193.00 | 1,896,200 | 0 |
| 30-Mar-2022 | 192.00 | 195.00 | 191.00 | 191.00 | 5,043,200 | 0 |
| 29-Mar-2022 | 192.00 | 198.00 | 191.00 | 191.00 | 9,557,100 | 0 |
| 28-Mar-2022 | 194.00 | 195.00 | 190.00 | 192.00 | 4,393,300 | 0 |
| 25-Mar-2022 | 198.00 | 199.00 | 193.00 | 194.00 | 4,942,000 | 0 |
| 24-Mar-2022 | 197.00 | 204.00 | 194.00 | 197.00 | 18,203,200 | 0 |
| 23-Mar-2022 | 196.00 | 198.00 | 195.00 | 197.00 | 3,800,200 | 0 |
| 22-Mar-2022 | 195.00 | 197.00 | 195.00 | 196.00 | 2,724,400 | 0 |
| 21-Mar-2022 | 194.00 | 196.00 | 194.00 | 195.00 | 1,205,500 | 0 |
| 18-Mar-2022 | 194.00 | 196.00 | 193.00 | 194.00 | 2,817,000 | 0 |
| 17-Mar-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 3,087,100 | 0 |
| 16-Mar-2022 | 192.00 | 195.00 | 190.00 | 192.00 | 3,982,900 | 0 |
| 15-Mar-2022 | 194.00 | 196.00 | 190.00 | 192.00 | 7,427,800 | 0 |
| 14-Mar-2022 | 198.00 | 204.00 | 193.00 | 193.00 | 10,266,900 | 0 |
| 11-Mar-2022 | 190.00 | 198.00 | 190.00 | 198.00 | 10,686,700 | 0 |
| 10-Mar-2022 | 188.00 | 192.00 | 188.00 | 190.00 | 4,889,000 | 0 |