| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 262.00 | 262.00 | 256.00 | 256.00 | 7,593,500 | 0 |
| 09-Aug-2022 | 260.00 | 270.00 | 256.00 | 260.00 | 288,579,700 | 0 |
| 08-Aug-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 4,828,100 | 0 |
| 05-Aug-2022 | 256.00 | 266.00 | 254.00 | 260.00 | 59,742,600 | 0 |
| 04-Aug-2022 | 264.00 | 264.00 | 256.00 | 258.00 | 17,355,300 | 0 |
| 03-Aug-2022 | 268.00 | 276.00 | 260.00 | 262.00 | 365,808,700 | 0 |
| 02-Aug-2022 | 272.00 | 272.00 | 264.00 | 266.00 | 6,492,900 | 0 |
| 01-Aug-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 12,591,300 | 0 |
| 29-Jul-2022 | 272.00 | 274.00 | 266.00 | 268.00 | 9,185,600 | 0 |
| 28-Jul-2022 | 266.00 | 278.00 | 266.00 | 272.00 | 129,375,300 | 0 |
| 27-Jul-2022 | 268.00 | 276.00 | 264.00 | 266.00 | 63,110,500 | 0 |
| 26-Jul-2022 | 270.00 | 274.00 | 264.00 | 264.00 | 31,029,400 | 0 |
| 25-Jul-2022 | 274.00 | 276.00 | 264.00 | 268.00 | 36,363,600 | 0 |
| 22-Jul-2022 | 272.00 | 286.00 | 268.00 | 272.00 | 423,240,400 | 0 |
| 21-Jul-2022 | 264.00 | 272.00 | 260.00 | 270.00 | 133,957,900 | 0 |
| 20-Jul-2022 | 262.00 | 266.00 | 260.00 | 262.00 | 11,804,500 | 0 |
| 19-Jul-2022 | 268.00 | 274.00 | 260.00 | 262.00 | 136,347,000 | 0 |
| 18-Jul-2022 | 268.00 | 278.00 | 262.00 | 268.00 | 191,228,900 | 0 |
| 15-Jul-2022 | 274.00 | 274.00 | 266.00 | 266.00 | 8,875,200 | 0 |
| 14-Jul-2022 | 270.00 | 276.00 | 266.00 | 272.00 | 94,399,300 | 0 |
| 13-Jul-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 8,005,600 | 0 |
| 12-Jul-2022 | 274.00 | 302.00 | 268.00 | 274.00 | 382,985,400 | 0 |
| 11-Jul-2022 | 274.00 | 280.00 | 268.00 | 274.00 | 61,508,400 | 0 |
| 08-Jul-2022 | 282.00 | 296.00 | 272.00 | 274.00 | 88,633,800 | 0 |
| 07-Jul-2022 | 280.00 | 292.00 | 278.00 | 280.00 | 36,742,400 | 0 |
| 06-Jul-2022 | 274.00 | 300.00 | 264.00 | 278.00 | 190,460,600 | 0 |
| 05-Jul-2022 | 284.00 | 286.00 | 276.00 | 276.00 | 3,784,800 | 0 |
| 04-Jul-2022 | 296.00 | 304.00 | 274.00 | 282.00 | 215,028,400 | 0 |
| 01-Jul-2022 | 304.00 | 304.00 | 294.00 | 294.00 | 15,795,800 | 0 |
| 30-Jun-2022 | 308.00 | 312.00 | 298.00 | 302.00 | 264,308,200 | 0 |
| 29-Jun-2022 | 312.00 | 316.00 | 308.00 | 308.00 | 81,963,200 | 0 |
| 28-Jun-2022 | 322.00 | 322.00 | 310.00 | 312.00 | 55,352,700 | 0 |
| 27-Jun-2022 | 314.00 | 322.00 | 310.00 | 320.00 | 151,837,100 | 0 |
| 24-Jun-2022 | 320.00 | 342.00 | 314.00 | 314.00 | 200,295,200 | 0 |
| 23-Jun-2022 | 322.00 | 326.00 | 318.00 | 320.00 | 19,686,000 | 0 |
| 22-Jun-2022 | 324.00 | 326.00 | 316.00 | 322.00 | 23,308,300 | 0 |
| 21-Jun-2022 | 338.00 | 344.00 | 318.00 | 322.00 | 134,994,300 | 0 |
| 20-Jun-2022 | 314.00 | 348.00 | 308.00 | 334.00 | 209,419,800 | 0 |
| 17-Jun-2022 | 306.00 | 326.00 | 302.00 | 308.00 | 50,803,400 | 0 |
| 16-Jun-2022 | 314.00 | 322.00 | 308.00 | 308.00 | 45,164,800 | 0 |
| 15-Jun-2022 | 320.00 | 326.00 | 310.00 | 314.00 | 53,340,300 | 0 |
| 14-Jun-2022 | 314.00 | 346.00 | 314.00 | 318.00 | 128,061,100 | 0 |
| 13-Jun-2022 | 312.00 | 320.00 | 296.00 | 312.00 | 9,346,600 | 0 |
| 10-Jun-2022 | 326.00 | 328.00 | 312.00 | 312.00 | 30,277,000 | 0 |
| 09-Jun-2022 | 312.00 | 330.00 | 308.00 | 324.00 | 65,544,400 | 0 |
| 08-Jun-2022 | 314.00 | 316.00 | 304.00 | 310.00 | 20,028,000 | 0 |
| 07-Jun-2022 | 308.00 | 316.00 | 304.00 | 312.00 | 65,719,500 | 0 |
| 06-Jun-2022 | 310.00 | 314.00 | 304.00 | 308.00 | 18,090,400 | 0 |
| 03-Jun-2022 | 314.00 | 322.00 | 308.00 | 310.00 | 33,417,200 | 0 |
| 02-Jun-2022 | 330.00 | 330.00 | 314.00 | 314.00 | 27,782,400 | 0 |
| 31-May-2022 | 332.00 | 338.00 | 330.00 | 330.00 | 46,368,300 | 0 |
| 30-May-2022 | 334.00 | 344.00 | 328.00 | 332.00 | 56,499,200 | 0 |
| 27-May-2022 | 340.00 | 348.00 | 326.00 | 334.00 | 68,166,900 | 0 |
| 25-May-2022 | 364.00 | 368.00 | 338.00 | 338.00 | 201,296,200 | 0 |
| 24-May-2022 | 356.00 | 368.00 | 350.00 | 362.00 | 85,315,500 | 0 |
| 23-May-2022 | 354.00 | 360.00 | 344.00 | 356.00 | 116,553,800 | 0 |
| 20-May-2022 | 382.00 | 410.00 | 354.00 | 354.00 | 197,520,600 | 0 |
| 19-May-2022 | 364.00 | 398.00 | 350.00 | 380.00 | 219,374,300 | 0 |
| 18-May-2022 | 370.00 | 376.00 | 364.00 | 364.00 | 45,244,100 | 0 |
| 17-May-2022 | 350.00 | 378.00 | 350.00 | 368.00 | 62,468,700 | 0 |
| 13-May-2022 | 344.00 | 362.00 | 342.00 | 350.00 | 99,246,000 | 0 |
| 12-May-2022 | 358.00 | 374.00 | 338.00 | 342.00 | 82,111,800 | 0 |
| 11-May-2022 | 370.00 | 386.00 | 356.00 | 358.00 | 52,812,200 | 0 |
| 10-May-2022 | 368.00 | 378.00 | 360.00 | 370.00 | 60,478,300 | 0 |
| 09-May-2022 | 368.00 | 380.00 | 360.00 | 368.00 | 13,642,100 | 0 |
| 28-Apr-2022 | 370.00 | 382.00 | 360.00 | 368.00 | 47,226,900 | 0 |
| 27-Apr-2022 | 386.00 | 392.00 | 366.00 | 370.00 | 47,607,600 | 0 |
| 26-Apr-2022 | 388.00 | 402.00 | 374.00 | 386.00 | 53,769,200 | 0 |
| 25-Apr-2022 | 412.00 | 422.00 | 382.00 | 386.00 | 100,891,500 | 0 |
| 22-Apr-2022 | 380.00 | 418.00 | 380.00 | 410.00 | 44,469,300 | 0 |
| 21-Apr-2022 | 412.00 | 420.00 | 382.00 | 382.00 | 21,598,600 | 0 |
| 20-Apr-2022 | 388.00 | 428.00 | 388.00 | 410.00 | 81,129,400 | 0 |
| 19-Apr-2022 | 368.00 | 392.00 | 348.00 | 384.00 | 6,915,300 | 0 |
| 18-Apr-2022 | 396.00 | 396.00 | 370.00 | 370.00 | 3,357,200 | 0 |
| 14-Apr-2022 | 424.00 | 424.00 | 396.00 | 396.00 | 3,271,200 | 0 |
| 13-Apr-2022 | 460.00 | 460.00 | 424.00 | 424.00 | 19,497,500 | 0 |
| 12-Apr-2022 | 474.00 | 474.00 | 442.00 | 454.00 | 38,252,700 | 0 |
| 11-Apr-2022 | 488.00 | 488.00 | 470.00 | 474.00 | 1,747,700 | 0 |
| 08-Apr-2022 | 494.00 | 494.00 | 482.00 | 488.00 | 1,462,200 | 0 |
| 07-Apr-2022 | 492.00 | 496.00 | 490.00 | 494.00 | 774,300 | 0 |
| 06-Apr-2022 | 500.00 | 500.00 | 492.00 | 492.00 | 615,900 | 0 |
| 05-Apr-2022 | 500.00 | 500.00 | 494.00 | 500.00 | 726,000 | 0 |
| 04-Apr-2022 | 505.00 | 530.00 | 494.00 | 500.00 | 501,600 | 0 |
| 01-Apr-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 505,800 | 0 |
| 31-Mar-2022 | 498.00 | 520.00 | 496.00 | 505.00 | 4,695,100 | 0 |
| 30-Mar-2022 | 492.00 | 500.00 | 490.00 | 498.00 | 611,500 | 0 |
| 29-Mar-2022 | 494.00 | 500.00 | 492.00 | 492.00 | 1,300,400 | 0 |
| 28-Mar-2022 | 494.00 | 494.00 | 488.00 | 494.00 | 1,243,400 | 0 |
| 25-Mar-2022 | 496.00 | 500.00 | 494.00 | 494.00 | 145,400 | 0 |
| 24-Mar-2022 | 500.00 | 500.00 | 492.00 | 496.00 | 426,700 | 0 |
| 23-Mar-2022 | 500.00 | 500.00 | 494.00 | 496.00 | 409,500 | 0 |
| 22-Mar-2022 | 500.00 | 510.00 | 496.00 | 498.00 | 209,800 | 0 |
| 21-Mar-2022 | 490.00 | 500.00 | 486.00 | 500.00 | 2,415,300 | 0 |
| 18-Mar-2022 | 496.00 | 500.00 | 494.00 | 494.00 | 183,800 | 0 |
| 17-Mar-2022 | 494.00 | 498.00 | 488.00 | 496.00 | 595,800 | 0 |
| 16-Mar-2022 | 494.00 | 498.00 | 484.00 | 494.00 | 479,600 | 0 |
| 15-Mar-2022 | 492.00 | 498.00 | 490.00 | 494.00 | 541,600 | 0 |
| 14-Mar-2022 | 498.00 | 498.00 | 498.00 | 498.00 | 0 | 0 |
| 11-Mar-2022 | 500.00 | 510.00 | 496.00 | 498.00 | 439,300 | 0 |
| 10-Mar-2022 | 500.00 | 505.00 | 494.00 | 505.00 | 250,700 | 0 |