| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 114.00 | 116.00 | 113.00 | 116.00 | 510,400 | 0 |
| 10-Aug-2022 | 115.00 | 115.00 | 114.00 | 114.00 | 924,500 | 0 |
| 09-Aug-2022 | 116.00 | 116.00 | 115.00 | 115.00 | 2,558,700 | 0 |
| 08-Aug-2022 | 115.00 | 116.00 | 114.00 | 116.00 | 1,895,900 | 0 |
| 05-Aug-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 823,900 | 0 |
| 04-Aug-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 957,800 | 0 |
| 03-Aug-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 2,945,000 | 0 |
| 02-Aug-2022 | 116.00 | 120.00 | 115.00 | 118.00 | 6,830,700 | 0 |
| 01-Aug-2022 | 118.00 | 118.00 | 114.00 | 116.00 | 4,667,100 | 0 |
| 29-Jul-2022 | 117.00 | 118.00 | 115.00 | 118.00 | 3,918,700 | 0 |
| 28-Jul-2022 | 114.00 | 118.00 | 114.00 | 117.00 | 3,026,000 | 0 |
| 27-Jul-2022 | 117.00 | 117.00 | 113.00 | 114.00 | 1,302,800 | 0 |
| 26-Jul-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 1,348,500 | 0 |
| 25-Jul-2022 | 116.00 | 119.00 | 115.00 | 115.00 | 861,600 | 0 |
| 22-Jul-2022 | 115.00 | 118.00 | 113.00 | 116.00 | 1,030,800 | 0 |
| 21-Jul-2022 | 118.00 | 119.00 | 115.00 | 116.00 | 3,430,100 | 0 |
| 20-Jul-2022 | 111.00 | 116.00 | 110.00 | 115.00 | 3,364,200 | 0 |
| 19-Jul-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 818,700 | 0 |
| 18-Jul-2022 | 110.00 | 112.00 | 108.00 | 111.00 | 1,467,800 | 0 |
| 15-Jul-2022 | 113.00 | 118.00 | 106.00 | 110.00 | 7,434,400 | 0 |
| 14-Jul-2022 | 112.00 | 116.00 | 112.00 | 113.00 | 2,041,000 | 0 |
| 13-Jul-2022 | 118.00 | 118.00 | 110.00 | 112.00 | 5,419,600 | 0 |
| 12-Jul-2022 | 115.00 | 121.00 | 115.00 | 118.00 | 5,042,300 | 0 |
| 11-Jul-2022 | 116.00 | 124.00 | 115.00 | 115.00 | 9,654,400 | 0 |
| 08-Jul-2022 | 109.00 | 115.00 | 108.00 | 115.00 | 4,125,000 | 0 |
| 07-Jul-2022 | 116.00 | 117.00 | 108.00 | 108.00 | 3,134,900 | 0 |
| 06-Jul-2022 | 116.00 | 119.00 | 113.00 | 116.00 | 773,300 | 0 |
| 05-Jul-2022 | 118.00 | 118.00 | 110.00 | 116.00 | 1,087,300 | 0 |
| 04-Jul-2022 | 126.00 | 128.00 | 118.00 | 118.00 | 3,542,700 | 0 |
| 01-Jul-2022 | 135.00 | 135.00 | 126.00 | 126.00 | 1,363,000 | 0 |
| 30-Jun-2022 | 124.00 | 135.00 | 123.00 | 130.00 | 5,444,300 | 0 |
| 29-Jun-2022 | 126.00 | 126.00 | 122.00 | 125.00 | 1,996,000 | 0 |
| 28-Jun-2022 | 127.00 | 129.00 | 124.00 | 126.00 | 693,200 | 0 |
| 27-Jun-2022 | 124.00 | 128.00 | 124.00 | 127.00 | 1,463,400 | 0 |
| 24-Jun-2022 | 124.00 | 125.00 | 122.00 | 124.00 | 348,500 | 0 |
| 23-Jun-2022 | 125.00 | 126.00 | 122.00 | 124.00 | 259,800 | 0 |
| 22-Jun-2022 | 129.00 | 129.00 | 120.00 | 123.00 | 2,983,900 | 0 |
| 21-Jun-2022 | 123.00 | 134.00 | 120.00 | 129.00 | 3,627,300 | 0 |
| 20-Jun-2022 | 126.00 | 126.00 | 122.00 | 123.00 | 2,094,300 | 0 |
| 17-Jun-2022 | 127.00 | 128.00 | 125.00 | 126.00 | 713,700 | 0 |
| 16-Jun-2022 | 126.00 | 131.00 | 126.00 | 128.00 | 914,600 | 0 |
| 15-Jun-2022 | 129.00 | 130.00 | 125.00 | 126.00 | 1,603,100 | 0 |
| 14-Jun-2022 | 130.00 | 131.00 | 126.00 | 129.00 | 1,647,100 | 0 |
| 13-Jun-2022 | 133.00 | 133.00 | 129.00 | 129.00 | 1,864,600 | 0 |
| 10-Jun-2022 | 131.00 | 135.00 | 130.00 | 133.00 | 2,906,000 | 0 |
| 09-Jun-2022 | 130.00 | 134.00 | 129.00 | 131.00 | 3,428,900 | 0 |
| 08-Jun-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 1,276,900 | 0 |
| 07-Jun-2022 | 130.00 | 133.00 | 127.00 | 129.00 | 8,358,900 | 0 |
| 06-Jun-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 2,681,700 | 0 |
| 03-Jun-2022 | 136.00 | 137.00 | 133.00 | 133.00 | 1,095,600 | 0 |
| 02-Jun-2022 | 138.00 | 138.00 | 134.00 | 134.00 | 1,485,000 | 0 |
| 31-May-2022 | 138.00 | 138.00 | 133.00 | 136.00 | 2,342,300 | 0 |
| 30-May-2022 | 135.00 | 140.00 | 135.00 | 138.00 | 2,622,100 | 0 |
| 27-May-2022 | 134.00 | 141.00 | 133.00 | 135.00 | 5,299,300 | 0 |
| 25-May-2022 | 134.00 | 136.00 | 132.00 | 133.00 | 2,011,000 | 0 |
| 24-May-2022 | 135.00 | 137.00 | 131.00 | 131.00 | 1,876,100 | 0 |
| 23-May-2022 | 131.00 | 137.00 | 131.00 | 134.00 | 2,066,900 | 0 |
| 20-May-2022 | 133.00 | 136.00 | 131.00 | 131.00 | 4,091,200 | 0 |
| 19-May-2022 | 131.00 | 139.00 | 126.00 | 132.00 | 4,703,900 | 0 |
| 18-May-2022 | 127.00 | 136.00 | 127.00 | 131.00 | 4,228,500 | 0 |
| 17-May-2022 | 125.00 | 129.00 | 125.00 | 127.00 | 1,804,800 | 0 |
| 13-May-2022 | 127.00 | 127.00 | 124.00 | 126.00 | 1,039,900 | 0 |
| 12-May-2022 | 137.00 | 138.00 | 125.00 | 128.00 | 3,616,300 | 0 |
| 11-May-2022 | 137.00 | 137.00 | 131.00 | 132.00 | 1,394,200 | 0 |
| 10-May-2022 | 137.00 | 137.00 | 129.00 | 133.00 | 5,108,300 | 0 |
| 09-May-2022 | 144.00 | 145.00 | 136.00 | 137.00 | 4,316,400 | 0 |
| 28-Apr-2022 | 143.00 | 147.00 | 141.00 | 141.00 | 3,445,100 | 0 |
| 27-Apr-2022 | 137.00 | 142.00 | 137.00 | 142.00 | 2,654,600 | 0 |
| 26-Apr-2022 | 139.00 | 142.00 | 137.00 | 137.00 | 1,272,600 | 0 |
| 25-Apr-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 1,417,300 | 0 |
| 22-Apr-2022 | 141.00 | 146.00 | 139.00 | 139.00 | 5,841,600 | 0 |
| 21-Apr-2022 | 141.00 | 143.00 | 139.00 | 141.00 | 1,832,800 | 0 |
| 20-Apr-2022 | 143.00 | 153.00 | 140.00 | 141.00 | 6,471,300 | 0 |
| 19-Apr-2022 | 144.00 | 147.00 | 141.00 | 143.00 | 1,429,400 | 0 |
| 18-Apr-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 3,568,600 | 0 |
| 14-Apr-2022 | 141.00 | 144.00 | 139.00 | 142.00 | 1,506,900 | 0 |
| 13-Apr-2022 | 141.00 | 146.00 | 139.00 | 141.00 | 2,966,400 | 0 |
| 12-Apr-2022 | 144.00 | 146.00 | 137.00 | 141.00 | 2,749,400 | 0 |
| 11-Apr-2022 | 148.00 | 149.00 | 142.00 | 144.00 | 3,481,900 | 0 |
| 08-Apr-2022 | 155.00 | 155.00 | 147.00 | 148.00 | 2,978,900 | 0 |
| 07-Apr-2022 | 147.00 | 154.00 | 145.00 | 154.00 | 7,984,000 | 0 |
| 06-Apr-2022 | 151.00 | 155.00 | 144.00 | 147.00 | 4,850,100 | 0 |
| 05-Apr-2022 | 151.00 | 157.00 | 148.00 | 152.00 | 5,390,900 | 0 |
| 04-Apr-2022 | 163.00 | 163.00 | 150.00 | 150.00 | 9,911,800 | 0 |
| 01-Apr-2022 | 157.00 | 170.00 | 157.00 | 161.00 | 31,028,200 | 0 |
| 31-Mar-2022 | 142.00 | 170.00 | 142.00 | 156.00 | 55,143,200 | 0 |
| 30-Mar-2022 | 143.00 | 143.00 | 140.00 | 141.00 | 1,677,000 | 0 |
| 29-Mar-2022 | 142.00 | 146.00 | 140.00 | 140.00 | 5,993,600 | 0 |
| 28-Mar-2022 | 143.00 | 143.00 | 140.00 | 142.00 | 1,209,200 | 0 |
| 25-Mar-2022 | 140.00 | 143.00 | 140.00 | 141.00 | 1,192,300 | 0 |
| 24-Mar-2022 | 141.00 | 143.00 | 140.00 | 140.00 | 875,900 | 0 |
| 23-Mar-2022 | 142.00 | 143.00 | 141.00 | 141.00 | 1,921,300 | 0 |
| 22-Mar-2022 | 142.00 | 144.00 | 141.00 | 141.00 | 1,429,200 | 0 |
| 21-Mar-2022 | 144.00 | 145.00 | 140.00 | 142.00 | 1,720,700 | 0 |
| 18-Mar-2022 | 144.00 | 146.00 | 141.00 | 143.00 | 2,622,300 | 0 |
| 17-Mar-2022 | 140.00 | 144.00 | 140.00 | 144.00 | 2,402,000 | 0 |
| 16-Mar-2022 | 138.00 | 143.00 | 136.00 | 140.00 | 4,655,200 | 0 |
| 15-Mar-2022 | 142.00 | 142.00 | 137.00 | 137.00 | 3,534,800 | 0 |
| 14-Mar-2022 | 143.00 | 144.00 | 140.00 | 141.00 | 2,465,800 | 0 |
| 11-Mar-2022 | 140.00 | 145.00 | 140.00 | 142.00 | 5,930,600 | 0 |