| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 119.00 | 120.00 | 116.00 | 116.00 | 9,552,300 | 0 |
| 09-Aug-2022 | 121.00 | 125.00 | 117.00 | 119.00 | 16,794,800 | 0 |
| 08-Aug-2022 | 113.86 | 121.52 | 113.86 | 118.65 | 22,660,933 | 0 |
| 05-Aug-2022 | 115.78 | 116.73 | 113.86 | 113.86 | 6,508,623 | 0 |
| 04-Aug-2022 | 113.86 | 121.52 | 112.91 | 115.78 | 16,419,966 | 0 |
| 03-Aug-2022 | 124.39 | 124.39 | 114.82 | 114.82 | 23,170,745 | 0 |
| 02-Aug-2022 | 113.86 | 122.47 | 111.95 | 122.47 | 52,735,882 | 0 |
| 01-Aug-2022 | 111.95 | 112.91 | 110.99 | 112.91 | 5,819,363 | 0 |
| 29-Jul-2022 | 114.82 | 114.82 | 111.95 | 112.91 | 4,756,052 | 0 |
| 28-Jul-2022 | 112.91 | 113.86 | 110.99 | 112.91 | 6,339,835 | 0 |
| 27-Jul-2022 | 112.91 | 114.82 | 110.03 | 111.95 | 8,924,431 | 0 |
| 26-Jul-2022 | 109.08 | 116.73 | 109.08 | 112.91 | 12,508,270 | 0 |
| 25-Jul-2022 | 113.86 | 113.86 | 107.16 | 109.08 | 13,074,310 | 0 |
| 22-Jul-2022 | 113.86 | 113.86 | 111.95 | 112.91 | 2,410,895 | 0 |
| 21-Jul-2022 | 112.91 | 114.82 | 111.95 | 112.91 | 4,335,285 | 0 |
| 20-Jul-2022 | 112.91 | 115.78 | 112.91 | 112.91 | 7,930,098 | 0 |
| 19-Jul-2022 | 111.95 | 114.82 | 111.95 | 112.91 | 3,759,002 | 0 |
| 18-Jul-2022 | 112.91 | 113.86 | 110.03 | 111.95 | 5,884,265 | 0 |
| 15-Jul-2022 | 111.95 | 114.82 | 110.03 | 111.95 | 9,432,675 | 0 |
| 14-Jul-2022 | 112.91 | 114.82 | 110.03 | 111.95 | 7,102,881 | 0 |
| 13-Jul-2022 | 118.65 | 118.65 | 111.95 | 112.91 | 6,510,504 | 0 |
| 12-Jul-2022 | 115.78 | 119.60 | 114.82 | 117.69 | 10,712,222 | 0 |
| 11-Jul-2022 | 107.16 | 120.56 | 107.16 | 114.82 | 31,396,614 | 0 |
| 08-Jul-2022 | 110.03 | 114.82 | 108.12 | 114.82 | 11,962,610 | 0 |
| 07-Jul-2022 | 109.08 | 110.99 | 107.16 | 110.03 | 4,514,837 | 0 |
| 06-Jul-2022 | 110.03 | 110.03 | 107.16 | 109.08 | 3,283,888 | 0 |
| 05-Jul-2022 | 110.03 | 111.95 | 108.12 | 110.03 | 3,272,078 | 0 |
| 04-Jul-2022 | 114.82 | 114.82 | 107.16 | 109.08 | 12,328,509 | 0 |
| 01-Jul-2022 | 114.82 | 116.73 | 113.86 | 114.82 | 4,868,717 | 0 |
| 30-Jun-2022 | 116.73 | 120.56 | 114.82 | 114.82 | 5,482,205 | 0 |
| 29-Jun-2022 | 117.69 | 118.65 | 115.78 | 115.78 | 2,867,719 | 0 |
| 28-Jun-2022 | 116.73 | 117.69 | 115.78 | 116.73 | 3,069,638 | 0 |
| 27-Jun-2022 | 115.78 | 118.65 | 115.78 | 116.73 | 5,228,240 | 0 |
| 24-Jun-2022 | 116.73 | 117.69 | 114.82 | 116.73 | 3,031,386 | 0 |
| 23-Jun-2022 | 116.73 | 120.56 | 114.82 | 115.78 | 4,452,966 | 0 |
| 22-Jun-2022 | 116.73 | 117.69 | 113.86 | 116.73 | 5,302,339 | 0 |
| 21-Jun-2022 | 114.82 | 120.56 | 114.82 | 115.78 | 6,298,448 | 0 |
| 20-Jun-2022 | 112.91 | 116.73 | 112.91 | 114.82 | 6,394,600 | 0 |
| 17-Jun-2022 | 118.65 | 118.65 | 110.99 | 112.91 | 16,210,209 | 0 |
| 16-Jun-2022 | 117.69 | 121.52 | 117.69 | 118.65 | 5,437,892 | 0 |
| 15-Jun-2022 | 119.60 | 121.52 | 116.73 | 117.69 | 5,512,932 | 0 |
| 14-Jun-2022 | 121.52 | 121.52 | 116.73 | 118.65 | 11,616,987 | 0 |
| 13-Jun-2022 | 125.34 | 133.00 | 120.56 | 121.52 | 48,757,925 | 0 |
| 10-Jun-2022 | 119.60 | 126.30 | 118.65 | 124.39 | 31,455,246 | 0 |
| 09-Jun-2022 | 121.52 | 123.43 | 118.65 | 118.65 | 5,667,297 | 0 |
| 08-Jun-2022 | 121.52 | 124.39 | 119.60 | 119.60 | 7,416,001 | 0 |
| 07-Jun-2022 | 118.65 | 128.21 | 116.73 | 121.52 | 42,258,603 | 0 |
| 06-Jun-2022 | 120.56 | 120.56 | 115.78 | 118.65 | 5,258,130 | 0 |
| 03-Jun-2022 | 119.60 | 120.56 | 117.69 | 119.60 | 6,431,179 | 0 |
| 02-Jun-2022 | 122.47 | 123.43 | 116.73 | 117.69 | 12,007,446 | 0 |
| 31-May-2022 | 118.65 | 123.43 | 118.65 | 121.52 | 8,911,053 | 0 |
| 30-May-2022 | 118.65 | 120.56 | 117.69 | 118.65 | 3,593,036 | 0 |
| 27-May-2022 | 119.60 | 120.56 | 115.78 | 118.65 | 8,588,109 | 0 |
| 25-May-2022 | 119.60 | 120.56 | 117.69 | 118.65 | 5,280,601 | 0 |
| 24-May-2022 | 120.56 | 123.43 | 117.69 | 119.60 | 5,476,457 | 0 |
| 23-May-2022 | 122.47 | 124.39 | 118.65 | 120.56 | 9,827,001 | 0 |
| 20-May-2022 | 113.86 | 122.47 | 112.91 | 121.52 | 27,340,273 | 0 |
| 19-May-2022 | 110.99 | 117.69 | 109.08 | 113.86 | 25,488,729 | 0 |
| 18-May-2022 | 110.99 | 113.86 | 110.03 | 110.99 | 8,847,405 | 0 |
| 17-May-2022 | 110.99 | 112.91 | 109.08 | 110.99 | 6,382,058 | 0 |
| 13-May-2022 | 110.03 | 112.91 | 110.03 | 110.03 | 5,924,398 | 0 |
| 12-May-2022 | 114.82 | 116.73 | 110.03 | 110.03 | 9,275,906 | 0 |
| 11-May-2022 | 112.91 | 117.69 | 112.91 | 114.82 | 5,253,114 | 0 |
| 10-May-2022 | 115.78 | 115.78 | 110.03 | 111.95 | 6,201,565 | 0 |
| 09-May-2022 | 119.60 | 121.52 | 111.95 | 115.78 | 10,551,691 | 0 |
| 28-Apr-2022 | 120.56 | 121.52 | 119.60 | 119.60 | 3,358,824 | 0 |
| 27-Apr-2022 | 116.73 | 122.47 | 115.78 | 118.65 | 13,258,984 | 0 |
| 26-Apr-2022 | 117.69 | 118.65 | 115.78 | 116.73 | 4,844,052 | 0 |
| 25-Apr-2022 | 120.56 | 121.52 | 116.73 | 117.69 | 4,256,587 | 0 |
| 22-Apr-2022 | 121.52 | 123.43 | 119.60 | 120.56 | 7,904,179 | 0 |
| 21-Apr-2022 | 125.34 | 126.30 | 121.52 | 122.47 | 8,512,024 | 0 |
| 20-Apr-2022 | 124.39 | 128.21 | 122.47 | 125.34 | 16,676,544 | 0 |
| 19-Apr-2022 | 123.43 | 125.34 | 121.52 | 123.43 | 8,354,210 | 0 |
| 18-Apr-2022 | 125.34 | 127.26 | 123.43 | 123.43 | 8,006,915 | 0 |
| 14-Apr-2022 | 127.26 | 128.21 | 123.43 | 123.43 | 7,849,205 | 0 |
| 13-Apr-2022 | 126.30 | 129.17 | 123.43 | 126.30 | 7,696,304 | 0 |
| 12-Apr-2022 | 127.26 | 129.17 | 124.39 | 126.30 | 8,549,335 | 0 |
| 11-Apr-2022 | 133.00 | 133.96 | 127.26 | 127.26 | 27,839,321 | 0 |
| 08-Apr-2022 | 133.96 | 134.91 | 132.04 | 133.00 | 7,018,017 | 0 |
| 07-Apr-2022 | 133.96 | 136.83 | 132.04 | 133.96 | 11,885,167 | 0 |
| 06-Apr-2022 | 137.78 | 137.78 | 133.00 | 133.96 | 14,387,720 | 0 |
| 05-Apr-2022 | 135.87 | 138.74 | 133.96 | 136.83 | 8,434,058 | 0 |
| 04-Apr-2022 | 140.65 | 140.65 | 133.00 | 135.87 | 16,793,703 | 0 |
| 01-Apr-2022 | 140.65 | 146.39 | 136.83 | 139.70 | 33,465,127 | 0 |
| 31-Mar-2022 | 135.87 | 146.39 | 133.00 | 139.70 | 82,125,229 | 0 |
| 30-Mar-2022 | 133.00 | 139.70 | 132.04 | 134.91 | 41,770,634 | 0 |
| 29-Mar-2022 | 132.04 | 133.96 | 130.13 | 131.08 | 14,754,559 | 0 |
| 28-Mar-2022 | 131.08 | 135.87 | 130.13 | 131.08 | 12,150,837 | 0 |
| 25-Mar-2022 | 133.96 | 135.87 | 131.08 | 131.08 | 5,781,320 | 0 |
| 24-Mar-2022 | 133.96 | 135.87 | 133.00 | 133.00 | 3,942,840 | 0 |
| 23-Mar-2022 | 135.87 | 136.83 | 133.96 | 133.96 | 7,288,600 | 0 |
| 22-Mar-2022 | 132.04 | 137.78 | 132.04 | 134.91 | 18,516,174 | 0 |
| 21-Mar-2022 | 133.00 | 134.91 | 132.04 | 132.04 | 7,562,319 | 0 |
| 18-Mar-2022 | 131.08 | 137.78 | 131.08 | 132.04 | 17,104,628 | 0 |
| 17-Mar-2022 | 133.96 | 135.87 | 131.08 | 131.08 | 10,473,829 | 0 |
| 16-Mar-2022 | 130.13 | 136.83 | 130.13 | 133.96 | 14,145,877 | 0 |
| 15-Mar-2022 | 134.91 | 140.65 | 129.17 | 130.13 | 25,409,926 | 0 |
| 14-Mar-2022 | 133.96 | 137.78 | 133.96 | 134.91 | 8,524,357 | 0 |
| 11-Mar-2022 | 135.87 | 136.83 | 132.04 | 133.96 | 9,160,420 | 0 |
| 10-Mar-2022 | 131.08 | 136.83 | 130.13 | 135.87 | 10,312,462 | 0 |