| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 105.00 | 110.00 | 101.00 | 103.00 | 10,828,600 | 0 |
| 09-Mar-2022 | 106.00 | 106.00 | 105.00 | 106.00 | 623,500 | 0 |
| 08-Mar-2022 | 106.00 | 106.00 | 105.00 | 106.00 | 871,800 | 0 |
| 07-Mar-2022 | 106.00 | 107.00 | 105.00 | 106.00 | 1,481,300 | 0 |
| 04-Mar-2022 | 107.00 | 107.00 | 105.00 | 106.00 | 1,549,500 | 0 |
| 02-Mar-2022 | 106.00 | 108.00 | 106.00 | 107.00 | 1,977,700 | 0 |
| 01-Mar-2022 | 103.00 | 109.00 | 103.00 | 105.00 | 2,961,300 | 0 |
| 25-Feb-2022 | 112.00 | 125.00 | 108.00 | 109.00 | 60,659,400 | 0 |
| 24-Feb-2022 | 108.00 | 119.00 | 107.00 | 111.00 | 28,208,600 | 0 |
| 23-Feb-2022 | 103.00 | 112.00 | 103.00 | 107.00 | 12,589,100 | 0 |
| 22-Feb-2022 | 103.00 | 106.00 | 100.00 | 103.00 | 3,693,100 | 0 |
| 21-Feb-2022 | 105.00 | 106.00 | 103.00 | 103.00 | 1,835,100 | 0 |
| 18-Feb-2022 | 102.00 | 105.00 | 100.00 | 104.00 | 999,300 | 0 |
| 17-Feb-2022 | 104.00 | 104.00 | 99.00 | 101.00 | 454,700 | 0 |
| 16-Feb-2022 | 103.00 | 103.00 | 101.00 | 102.00 | 185,700 | 0 |
| 15-Feb-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 576,200 | 0 |
| 14-Feb-2022 | 104.00 | 104.00 | 101.00 | 103.00 | 324,000 | 0 |
| 11-Feb-2022 | 107.00 | 107.00 | 102.00 | 104.00 | 362,200 | 0 |
| 10-Feb-2022 | 102.00 | 105.00 | 102.00 | 104.00 | 319,400 | 0 |
| 09-Feb-2022 | 105.00 | 105.00 | 102.00 | 103.00 | 506,800 | 0 |
| 08-Feb-2022 | 105.00 | 107.00 | 103.00 | 105.00 | 347,800 | 0 |
| 07-Feb-2022 | 103.00 | 105.00 | 103.00 | 105.00 | 732,600 | 0 |
| 04-Feb-2022 | 104.00 | 106.00 | 102.00 | 103.00 | 970,300 | 0 |
| 03-Feb-2022 | 97.00 | 119.00 | 97.00 | 103.00 | 28,480,700 | 0 |
| 02-Feb-2022 | 103.00 | 106.00 | 101.00 | 104.00 | 347,500 | 0 |
| 31-Jan-2022 | 97.00 | 106.00 | 97.00 | 102.00 | 202,500 | 0 |
| 28-Jan-2022 | 100.00 | 108.00 | 100.00 | 103.00 | 333,700 | 0 |
| 27-Jan-2022 | 98.00 | 107.00 | 98.00 | 106.00 | 531,100 | 0 |
| 26-Jan-2022 | 100.00 | 107.00 | 100.00 | 105.00 | 283,300 | 0 |
| 25-Jan-2022 | 107.00 | 113.00 | 102.00 | 105.00 | 302,800 | 0 |
| 24-Jan-2022 | 104.00 | 112.00 | 104.00 | 108.00 | 201,300 | 0 |
| 21-Jan-2022 | 101.00 | 112.00 | 101.00 | 108.00 | 1,771,700 | 0 |
| 20-Jan-2022 | 102.00 | 109.00 | 102.00 | 107.00 | 245,200 | 0 |
| 19-Jan-2022 | 106.00 | 110.00 | 106.00 | 108.00 | 626,500 | 0 |
| 18-Jan-2022 | 105.00 | 112.00 | 105.00 | 110.00 | 134,100 | 0 |
| 17-Jan-2022 | 110.00 | 113.00 | 108.00 | 111.00 | 154,800 | 0 |
| 14-Jan-2022 | 109.00 | 114.00 | 109.00 | 110.00 | 350,800 | 0 |
| 13-Jan-2022 | 113.00 | 113.00 | 109.00 | 112.00 | 548,800 | 0 |
| 12-Jan-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 678,800 | 0 |
| 11-Jan-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 324,600 | 0 |
| 10-Jan-2022 | 112.00 | 115.00 | 112.00 | 113.00 | 636,200 | 0 |
| 07-Jan-2022 | 110.00 | 119.00 | 110.00 | 113.00 | 2,256,300 | 0 |
| 06-Jan-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 236,500 | 0 |
| 05-Jan-2022 | 114.00 | 116.00 | 112.00 | 115.00 | 747,600 | 0 |
| 04-Jan-2022 | 107.00 | 119.00 | 107.00 | 116.00 | 578,800 | 0 |
| 03-Jan-2022 | 109.00 | 119.00 | 109.00 | 113.00 | 1,115,900 | 0 |
| 30-Dec-2021 | 118.00 | 118.00 | 114.00 | 116.00 | 747,300 | 0 |
| 29-Dec-2021 | 117.00 | 118.00 | 115.00 | 118.00 | 693,000 | 0 |
| 28-Dec-2021 | 117.00 | 120.00 | 115.00 | 117.00 | 1,547,600 | 0 |
| 27-Dec-2021 | 118.00 | 122.00 | 117.00 | 117.00 | 1,140,500 | 0 |
| 24-Dec-2021 | 117.00 | 126.00 | 115.00 | 118.00 | 5,419,500 | 0 |
| 23-Dec-2021 | 120.00 | 122.00 | 115.00 | 117.00 | 2,444,100 | 0 |
| 22-Dec-2021 | 118.00 | 127.00 | 115.00 | 119.00 | 9,788,700 | 0 |
| 21-Dec-2021 | 117.00 | 119.00 | 113.00 | 114.00 | 1,214,500 | 0 |
| 20-Dec-2021 | 125.00 | 125.00 | 115.00 | 116.00 | 4,970,400 | 0 |
| 17-Dec-2021 | 123.00 | 123.00 | 123.00 | 123.00 | 2,094,800 | 0 |
| 16-Dec-2021 | 132.00 | 143.00 | 132.00 | 132.00 | 13,015,900 | 0 |
| 15-Dec-2021 | 131.00 | 150.00 | 131.00 | 141.00 | 30,306,200 | 0 |
| 14-Dec-2021 | 130.00 | 137.00 | 130.00 | 134.00 | 990,400 | 0 |
| 13-Dec-2021 | 130.00 | 140.00 | 130.00 | 136.00 | 1,084,300 | 0 |
| 10-Dec-2021 | 133.00 | 138.00 | 132.00 | 136.00 | 528,800 | 0 |
| 09-Dec-2021 | 130.00 | 137.00 | 130.00 | 135.00 | 171,700 | 0 |
| 08-Dec-2021 | 130.00 | 138.00 | 130.00 | 136.00 | 350,900 | 0 |
| 07-Dec-2021 | 130.00 | 139.00 | 130.00 | 138.00 | 483,400 | 0 |
| 06-Dec-2021 | 136.00 | 139.00 | 133.00 | 139.00 | 632,200 | 0 |
| 03-Dec-2021 | 136.00 | 140.00 | 136.00 | 136.00 | 872,600 | 0 |
| 02-Dec-2021 | 138.00 | 145.00 | 136.00 | 136.00 | 3,071,600 | 0 |
| 01-Dec-2021 | 140.00 | 141.00 | 133.00 | 137.00 | 839,800 | 0 |
| 30-Nov-2021 | 140.00 | 147.00 | 139.00 | 139.00 | 1,546,700 | 0 |
| 29-Nov-2021 | 148.00 | 150.00 | 146.00 | 147.00 | 1,282,300 | 0 |
| 26-Nov-2021 | 149.00 | 150.00 | 145.00 | 146.00 | 832,300 | 0 |
| 25-Nov-2021 | 148.00 | 154.00 | 146.00 | 149.00 | 1,484,600 | 0 |
| 24-Nov-2021 | 151.00 | 152.00 | 147.00 | 148.00 | 1,134,300 | 0 |
| 23-Nov-2021 | 156.00 | 156.00 | 150.00 | 152.00 | 1,189,900 | 0 |
| 22-Nov-2021 | 161.00 | 161.00 | 150.00 | 153.00 | 1,983,200 | 0 |
| 19-Nov-2021 | 155.00 | 160.00 | 153.00 | 159.00 | 1,664,100 | 0 |
| 18-Nov-2021 | 156.00 | 159.00 | 152.00 | 155.00 | 3,186,700 | 0 |
| 17-Nov-2021 | 163.00 | 168.00 | 154.00 | 156.00 | 20,874,800 | 0 |
| 16-Nov-2021 | 148.00 | 196.00 | 148.00 | 162.00 | 165,233,900 | 0 |
| 15-Nov-2021 | 145.00 | 147.00 | 145.00 | 147.00 | 1,674,500 | 0 |
| 12-Nov-2021 | 145.00 | 148.00 | 143.00 | 146.00 | 3,761,300 | 0 |
| 11-Nov-2021 | 142.00 | 145.00 | 139.00 | 145.00 | 2,063,600 | 0 |
| 10-Nov-2021 | 143.00 | 148.00 | 139.00 | 142.00 | 6,292,200 | 0 |
| 09-Nov-2021 | 138.00 | 150.00 | 138.00 | 140.00 | 14,651,400 | 0 |
| 08-Nov-2021 | 139.00 | 139.00 | 133.00 | 137.00 | 1,524,500 | 0 |
| 05-Nov-2021 | 140.00 | 141.00 | 138.00 | 139.00 | 1,451,800 | 0 |
| 04-Nov-2021 | 136.00 | 140.00 | 135.00 | 140.00 | 1,101,500 | 0 |
| 03-Nov-2021 | 138.00 | 140.00 | 132.00 | 136.00 | 2,657,800 | 0 |
| 02-Nov-2021 | 137.00 | 142.00 | 135.00 | 135.00 | 2,649,800 | 0 |
| 01-Nov-2021 | 136.00 | 145.00 | 132.00 | 137.00 | 13,434,200 | 0 |
| 29-Oct-2021 | 129.00 | 157.00 | 128.00 | 135.00 | 49,957,300 | 0 |
| 28-Oct-2021 | 128.00 | 131.00 | 125.00 | 127.00 | 534,700 | 0 |
| 27-Oct-2021 | 128.00 | 129.00 | 124.00 | 128.00 | 628,300 | 0 |
| 26-Oct-2021 | 126.00 | 135.00 | 126.00 | 128.00 | 704,200 | 0 |
| 25-Oct-2021 | 128.00 | 129.00 | 125.00 | 126.00 | 209,400 | 0 |
| 22-Oct-2021 | 128.00 | 131.00 | 126.00 | 127.00 | 451,600 | 0 |
| 21-Oct-2021 | 129.00 | 131.00 | 127.00 | 127.00 | 183,000 | 0 |
| 19-Oct-2021 | 129.00 | 134.00 | 127.00 | 128.00 | 956,800 | 0 |
| 18-Oct-2021 | 128.00 | 131.00 | 128.00 | 129.00 | 707,800 | 0 |
| 15-Oct-2021 | 130.00 | 131.00 | 126.00 | 126.00 | 1,208,500 | 0 |