| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 151.00 | 157.00 | 144.00 | 155.00 | 7,962,000 | 0 |
| 09-Aug-2022 | 153.00 | 153.00 | 150.00 | 151.00 | 1,577,400 | 0 |
| 08-Aug-2022 | 146.00 | 156.00 | 146.00 | 152.00 | 1,633,000 | 0 |
| 05-Aug-2022 | 158.00 | 160.00 | 155.00 | 156.00 | 1,857,600 | 0 |
| 04-Aug-2022 | 159.00 | 161.00 | 158.00 | 159.00 | 1,389,300 | 0 |
| 03-Aug-2022 | 153.00 | 163.00 | 153.00 | 158.00 | 3,776,400 | 0 |
| 02-Aug-2022 | 161.00 | 162.00 | 157.00 | 158.00 | 2,505,000 | 0 |
| 01-Aug-2022 | 163.00 | 165.00 | 161.00 | 162.00 | 2,068,200 | 0 |
| 29-Jul-2022 | 163.00 | 166.00 | 163.00 | 163.00 | 2,588,100 | 0 |
| 28-Jul-2022 | 162.00 | 165.00 | 161.00 | 163.00 | 1,248,800 | 0 |
| 27-Jul-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 2,249,100 | 0 |
| 26-Jul-2022 | 167.00 | 169.00 | 162.00 | 163.00 | 4,182,700 | 0 |
| 25-Jul-2022 | 160.00 | 169.00 | 160.00 | 166.00 | 1,953,400 | 0 |
| 22-Jul-2022 | 180.00 | 180.00 | 167.00 | 168.00 | 10,313,400 | 0 |
| 21-Jul-2022 | 185.00 | 189.00 | 174.00 | 179.00 | 36,868,300 | 0 |
| 20-Jul-2022 | 174.00 | 180.00 | 161.00 | 179.00 | 22,291,700 | 0 |
| 19-Jul-2022 | 155.00 | 169.00 | 155.00 | 165.00 | 4,255,100 | 0 |
| 18-Jul-2022 | 158.00 | 166.00 | 158.00 | 164.00 | 3,362,500 | 0 |
| 15-Jul-2022 | 152.00 | 172.00 | 152.00 | 162.00 | 23,395,300 | 0 |
| 14-Jul-2022 | 165.00 | 166.00 | 160.00 | 160.00 | 3,085,500 | 0 |
| 13-Jul-2022 | 168.00 | 168.00 | 164.00 | 165.00 | 3,742,000 | 0 |
| 12-Jul-2022 | 162.00 | 167.00 | 162.00 | 165.00 | 4,295,700 | 0 |
| 11-Jul-2022 | 156.00 | 168.00 | 156.00 | 162.00 | 11,205,500 | 0 |
| 08-Jul-2022 | 153.00 | 161.00 | 152.00 | 161.00 | 16,360,400 | 0 |
| 07-Jul-2022 | 151.00 | 157.00 | 151.00 | 152.00 | 5,169,300 | 0 |
| 06-Jul-2022 | 157.00 | 165.00 | 151.00 | 151.00 | 17,343,200 | 0 |
| 05-Jul-2022 | 153.00 | 157.00 | 149.00 | 156.00 | 7,128,200 | 0 |
| 04-Jul-2022 | 164.00 | 165.00 | 152.00 | 152.00 | 8,022,200 | 0 |
| 01-Jul-2022 | 174.00 | 181.00 | 163.00 | 163.00 | 62,645,400 | 0 |
| 30-Jun-2022 | 180.00 | 183.00 | 174.00 | 175.00 | 5,115,200 | 0 |
| 29-Jun-2022 | 187.00 | 192.00 | 180.00 | 181.00 | 22,492,400 | 0 |
| 28-Jun-2022 | 183.00 | 189.00 | 180.00 | 185.00 | 9,180,800 | 0 |
| 27-Jun-2022 | 183.00 | 186.00 | 180.00 | 182.00 | 3,501,600 | 0 |
| 24-Jun-2022 | 176.00 | 189.00 | 176.00 | 181.00 | 5,834,100 | 0 |
| 23-Jun-2022 | 199.00 | 204.00 | 184.00 | 185.00 | 20,274,900 | 0 |
| 22-Jun-2022 | 190.00 | 226.00 | 190.00 | 197.00 | 109,810,400 | 0 |
| 21-Jun-2022 | 200.00 | 200.00 | 191.00 | 194.00 | 11,023,300 | 0 |
| 20-Jun-2022 | 188.00 | 198.00 | 181.00 | 190.00 | 14,824,200 | 0 |
| 17-Jun-2022 | 192.00 | 196.00 | 185.00 | 187.00 | 4,693,400 | 0 |
| 16-Jun-2022 | 196.00 | 204.00 | 192.00 | 195.00 | 9,696,800 | 0 |
| 15-Jun-2022 | 204.00 | 208.00 | 188.00 | 194.00 | 15,146,000 | 0 |
| 14-Jun-2022 | 208.00 | 226.00 | 202.00 | 202.00 | 32,955,300 | 0 |
| 13-Jun-2022 | 206.00 | 218.00 | 206.00 | 210.00 | 7,490,200 | 0 |
| 10-Jun-2022 | 274.00 | 274.00 | 218.00 | 218.00 | 31,882,500 | 0 |
| 09-Jun-2022 | 220.00 | 244.00 | 216.00 | 234.00 | 60,490,500 | 0 |
| 08-Jun-2022 | 218.00 | 226.00 | 214.00 | 220.00 | 5,727,200 | 0 |
| 07-Jun-2022 | 220.00 | 228.00 | 214.00 | 220.00 | 6,028,600 | 0 |
| 06-Jun-2022 | 230.00 | 230.00 | 218.00 | 224.00 | 6,213,600 | 0 |
| 03-Jun-2022 | 236.00 | 238.00 | 224.00 | 230.00 | 9,925,600 | 0 |
| 02-Jun-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 5,951,000 | 0 |
| 31-May-2022 | 244.00 | 256.00 | 234.00 | 236.00 | 19,668,900 | 0 |
| 30-May-2022 | 242.00 | 254.00 | 236.00 | 242.00 | 8,158,900 | 0 |
| 27-May-2022 | 252.00 | 258.00 | 242.00 | 242.00 | 20,528,500 | 0 |
| 25-May-2022 | 274.00 | 320.00 | 260.00 | 260.00 | 96,686,600 | 0 |
| 24-May-2022 | 250.00 | 296.00 | 250.00 | 278.00 | 24,549,600 | 0 |
| 23-May-2022 | 272.00 | 274.00 | 262.00 | 266.00 | 3,729,900 | 0 |
| 20-May-2022 | 274.00 | 278.00 | 268.00 | 272.00 | 5,955,500 | 0 |
| 19-May-2022 | 264.00 | 276.00 | 260.00 | 268.00 | 4,377,200 | 0 |
| 18-May-2022 | 252.00 | 276.00 | 252.00 | 264.00 | 4,559,200 | 0 |
| 17-May-2022 | 250.00 | 284.00 | 250.00 | 268.00 | 14,240,500 | 0 |
| 13-May-2022 | 244.00 | 270.00 | 244.00 | 266.00 | 7,413,100 | 0 |
| 12-May-2022 | 280.00 | 288.00 | 260.00 | 260.00 | 13,385,200 | 0 |
| 11-May-2022 | 252.00 | 282.00 | 250.00 | 278.00 | 16,772,300 | 0 |
| 10-May-2022 | 248.00 | 264.00 | 246.00 | 250.00 | 5,310,800 | 0 |
| 09-May-2022 | 250.00 | 276.00 | 250.00 | 264.00 | 4,514,400 | 0 |
| 28-Apr-2022 | 270.00 | 278.00 | 262.00 | 266.00 | 5,493,100 | 0 |
| 27-Apr-2022 | 290.00 | 296.00 | 270.00 | 270.00 | 15,855,900 | 0 |
| 26-Apr-2022 | 272.00 | 306.00 | 272.00 | 288.00 | 36,831,800 | 0 |
| 25-Apr-2022 | 264.00 | 284.00 | 264.00 | 270.00 | 13,687,200 | 0 |
| 22-Apr-2022 | 256.00 | 276.00 | 256.00 | 264.00 | 6,159,200 | 0 |
| 21-Apr-2022 | 268.00 | 318.00 | 268.00 | 270.00 | 32,403,600 | 0 |
| 20-Apr-2022 | 296.00 | 300.00 | 276.00 | 286.00 | 7,961,600 | 0 |
| 19-Apr-2022 | 304.00 | 308.00 | 290.00 | 294.00 | 5,473,000 | 0 |
| 18-Apr-2022 | 302.00 | 312.00 | 300.00 | 302.00 | 10,067,800 | 0 |
| 14-Apr-2022 | 308.00 | 312.00 | 292.00 | 300.00 | 6,438,800 | 0 |
| 13-Apr-2022 | 290.00 | 314.00 | 290.00 | 306.00 | 4,850,100 | 0 |
| 12-Apr-2022 | 288.00 | 314.00 | 288.00 | 310.00 | 8,572,300 | 0 |
| 11-Apr-2022 | 328.00 | 330.00 | 306.00 | 306.00 | 15,823,000 | 0 |
| 08-Apr-2022 | 330.00 | 338.00 | 324.00 | 328.00 | 8,551,100 | 0 |
| 07-Apr-2022 | 320.00 | 338.00 | 320.00 | 328.00 | 7,229,800 | 0 |
| 06-Apr-2022 | 332.00 | 354.00 | 332.00 | 338.00 | 8,009,800 | 0 |
| 05-Apr-2022 | 346.00 | 368.00 | 338.00 | 352.00 | 30,542,300 | 0 |
| 04-Apr-2022 | 338.00 | 352.00 | 338.00 | 346.00 | 7,245,700 | 0 |
| 01-Apr-2022 | 334.00 | 352.00 | 334.00 | 340.00 | 7,754,900 | 0 |
| 31-Mar-2022 | 360.00 | 362.00 | 340.00 | 344.00 | 14,288,900 | 0 |
| 30-Mar-2022 | 416.00 | 416.00 | 356.00 | 358.00 | 55,121,600 | 0 |
| 29-Mar-2022 | 388.00 | 392.00 | 372.00 | 382.00 | 11,796,900 | 0 |
| 28-Mar-2022 | 390.00 | 398.00 | 380.00 | 386.00 | 12,143,700 | 0 |
| 25-Mar-2022 | 396.00 | 402.00 | 374.00 | 390.00 | 15,079,700 | 0 |
| 24-Mar-2022 | 400.00 | 418.00 | 396.00 | 396.00 | 25,669,700 | 0 |
| 23-Mar-2022 | 380.00 | 408.00 | 372.00 | 402.00 | 25,417,900 | 0 |
| 22-Mar-2022 | 426.00 | 428.00 | 400.00 | 400.00 | 46,855,900 | 0 |
| 21-Mar-2022 | 468.00 | 510.00 | 430.00 | 430.00 | 80,114,700 | 0 |
| 18-Mar-2022 | 428.00 | 488.00 | 396.00 | 462.00 | 85,468,600 | 0 |
| 17-Mar-2022 | 438.00 | 438.00 | 364.00 | 408.00 | 86,579,400 | 0 |
| 16-Mar-2022 | 350.00 | 384.00 | 340.00 | 384.00 | 113,060,600 | 0 |
| 15-Mar-2022 | 324.00 | 350.00 | 324.00 | 348.00 | 36,030,800 | 0 |
| 14-Mar-2022 | 404.00 | 404.00 | 320.00 | 344.00 | 252,619,300 | 0 |
| 11-Mar-2022 | 242.00 | 324.00 | 242.00 | 324.00 | 238,020,800 | 0 |
| 10-Mar-2022 | 258.00 | 286.00 | 252.00 | 260.00 | 73,125,200 | 0 |