| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 147.00 | 152.00 | 144.00 | 149.00 | 739,100 | 0 |
| 08-Mar-2022 | 153.00 | 153.00 | 147.00 | 147.00 | 916,500 | 0 |
| 07-Mar-2022 | 155.00 | 157.00 | 150.00 | 153.00 | 631,200 | 0 |
| 04-Mar-2022 | 156.00 | 157.00 | 154.00 | 155.00 | 134,500 | 0 |
| 02-Mar-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 166,700 | 0 |
| 01-Mar-2022 | 158.00 | 158.00 | 156.00 | 158.00 | 77,200 | 0 |
| 25-Feb-2022 | 155.00 | 158.00 | 152.00 | 158.00 | 237,100 | 0 |
| 24-Feb-2022 | 160.00 | 161.00 | 153.00 | 155.00 | 786,100 | 0 |
| 23-Feb-2022 | 161.00 | 161.00 | 157.00 | 160.00 | 273,800 | 0 |
| 22-Feb-2022 | 158.00 | 164.00 | 158.00 | 161.00 | 200,200 | 0 |
| 21-Feb-2022 | 162.00 | 163.00 | 158.00 | 158.00 | 151,300 | 0 |
| 18-Feb-2022 | 163.00 | 163.00 | 160.00 | 160.00 | 137,700 | 0 |
| 17-Feb-2022 | 165.00 | 165.00 | 160.00 | 163.00 | 254,700 | 0 |
| 16-Feb-2022 | 160.00 | 163.00 | 159.00 | 162.00 | 333,200 | 0 |
| 15-Feb-2022 | 164.00 | 164.00 | 159.00 | 159.00 | 276,500 | 0 |
| 14-Feb-2022 | 165.00 | 166.00 | 158.00 | 160.00 | 419,900 | 0 |
| 11-Feb-2022 | 165.00 | 174.00 | 163.00 | 163.00 | 1,466,500 | 0 |
| 10-Feb-2022 | 159.00 | 166.00 | 158.00 | 165.00 | 484,900 | 0 |
| 09-Feb-2022 | 161.00 | 161.00 | 157.00 | 159.00 | 569,600 | 0 |
| 08-Feb-2022 | 159.00 | 161.00 | 158.00 | 161.00 | 286,500 | 0 |
| 07-Feb-2022 | 157.00 | 160.00 | 156.00 | 159.00 | 875,800 | 0 |
| 04-Feb-2022 | 155.00 | 159.00 | 155.00 | 158.00 | 365,700 | 0 |
| 03-Feb-2022 | 157.00 | 157.00 | 150.00 | 155.00 | 374,900 | 0 |
| 02-Feb-2022 | 158.00 | 160.00 | 156.00 | 157.00 | 35,000 | 0 |
| 31-Jan-2022 | 159.00 | 161.00 | 157.00 | 157.00 | 159,200 | 0 |
| 28-Jan-2022 | 163.00 | 163.00 | 158.00 | 159.00 | 105,000 | 0 |
| 27-Jan-2022 | 160.00 | 163.00 | 160.00 | 163.00 | 27,200 | 0 |
| 26-Jan-2022 | 156.00 | 161.00 | 155.00 | 159.00 | 169,400 | 0 |
| 25-Jan-2022 | 160.00 | 160.00 | 156.00 | 156.00 | 224,900 | 0 |
| 24-Jan-2022 | 166.00 | 171.00 | 154.00 | 160.00 | 834,000 | 0 |
| 21-Jan-2022 | 170.00 | 170.00 | 163.00 | 165.00 | 209,300 | 0 |
| 20-Jan-2022 | 163.00 | 173.00 | 160.00 | 170.00 | 327,200 | 0 |
| 19-Jan-2022 | 160.00 | 163.00 | 158.00 | 163.00 | 109,000 | 0 |
| 18-Jan-2022 | 163.00 | 163.00 | 157.00 | 162.00 | 126,500 | 0 |
| 17-Jan-2022 | 161.00 | 167.00 | 159.00 | 162.00 | 178,200 | 0 |
| 14-Jan-2022 | 157.00 | 163.00 | 157.00 | 161.00 | 174,900 | 0 |
| 13-Jan-2022 | 155.00 | 160.00 | 155.00 | 157.00 | 210,000 | 0 |
| 12-Jan-2022 | 168.00 | 168.00 | 158.00 | 158.00 | 1,718,000 | 0 |
| 11-Jan-2022 | 171.00 | 173.00 | 167.00 | 169.00 | 523,300 | 0 |
| 10-Jan-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 1,061,400 | 0 |
| 07-Jan-2022 | 172.00 | 190.00 | 170.00 | 173.00 | 6,137,300 | 0 |
| 06-Jan-2022 | 170.00 | 173.00 | 169.00 | 172.00 | 145,500 | 0 |
| 05-Jan-2022 | 180.00 | 182.00 | 169.00 | 169.00 | 926,200 | 0 |
| 04-Jan-2022 | 180.00 | 181.00 | 179.00 | 180.00 | 138,500 | 0 |
| 03-Jan-2022 | 183.00 | 183.00 | 175.00 | 180.00 | 1,454,500 | 0 |
| 30-Dec-2021 | 190.00 | 190.00 | 182.00 | 183.00 | 561,400 | 0 |
| 29-Dec-2021 | 185.00 | 190.00 | 185.00 | 186.00 | 358,000 | 0 |
| 28-Dec-2021 | 184.00 | 186.00 | 183.00 | 185.00 | 168,200 | 0 |
| 27-Dec-2021 | 186.00 | 186.00 | 183.00 | 186.00 | 187,600 | 0 |
| 24-Dec-2021 | 187.00 | 187.00 | 184.00 | 186.00 | 350,800 | 0 |
| 23-Dec-2021 | 189.00 | 189.00 | 181.00 | 187.00 | 363,100 | 0 |
| 22-Dec-2021 | 188.00 | 190.00 | 185.00 | 187.00 | 747,100 | 0 |
| 21-Dec-2021 | 187.00 | 194.00 | 185.00 | 188.00 | 351,000 | 0 |
| 20-Dec-2021 | 187.00 | 188.00 | 185.00 | 187.00 | 140,800 | 0 |
| 17-Dec-2021 | 191.00 | 192.00 | 186.00 | 188.00 | 494,200 | 0 |
| 16-Dec-2021 | 190.00 | 192.00 | 187.00 | 190.00 | 455,500 | 0 |
| 15-Dec-2021 | 192.00 | 192.00 | 186.00 | 190.00 | 324,000 | 0 |
| 14-Dec-2021 | 186.00 | 192.00 | 184.00 | 188.00 | 980,700 | 0 |
| 13-Dec-2021 | 187.00 | 189.00 | 185.00 | 186.00 | 637,400 | 0 |
| 10-Dec-2021 | 191.00 | 191.00 | 186.00 | 186.00 | 763,000 | 0 |
| 09-Dec-2021 | 190.00 | 192.00 | 186.00 | 191.00 | 630,100 | 0 |
| 08-Dec-2021 | 196.00 | 196.00 | 187.00 | 190.00 | 2,570,700 | 0 |
| 07-Dec-2021 | 191.00 | 197.00 | 190.00 | 195.00 | 892,200 | 0 |
| 06-Dec-2021 | 188.00 | 192.00 | 187.00 | 190.00 | 633,400 | 0 |
| 03-Dec-2021 | 194.00 | 194.00 | 188.00 | 188.00 | 582,400 | 0 |
| 02-Dec-2021 | 196.00 | 196.00 | 187.00 | 191.00 | 1,166,100 | 0 |
| 01-Dec-2021 | 185.00 | 196.00 | 182.00 | 196.00 | 2,363,900 | 0 |
| 30-Nov-2021 | 197.00 | 200.00 | 185.00 | 185.00 | 3,958,100 | 0 |
| 29-Nov-2021 | 210.00 | 212.00 | 196.00 | 197.00 | 4,451,200 | 0 |
| 26-Nov-2021 | 224.00 | 224.00 | 210.00 | 210.00 | 8,621,000 | 0 |
| 25-Nov-2021 | 240.00 | 244.00 | 224.00 | 224.00 | 12,094,700 | 0 |
| 24-Nov-2021 | 206.00 | 248.00 | 202.00 | 240.00 | 47,618,800 | 0 |
| 23-Nov-2021 | 200.00 | 204.00 | 199.00 | 200.00 | 596,900 | 0 |
| 22-Nov-2021 | 206.00 | 210.00 | 198.00 | 199.00 | 1,088,300 | 0 |
| 19-Nov-2021 | 200.00 | 216.00 | 197.00 | 204.00 | 3,304,800 | 0 |
| 18-Nov-2021 | 192.00 | 208.00 | 185.00 | 199.00 | 7,183,500 | 0 |
| 17-Nov-2021 | 189.00 | 190.00 | 185.00 | 189.00 | 1,198,000 | 0 |
| 16-Nov-2021 | 194.00 | 195.00 | 188.00 | 189.00 | 649,000 | 0 |
| 15-Nov-2021 | 191.00 | 196.00 | 189.00 | 193.00 | 794,700 | 0 |
| 12-Nov-2021 | 186.00 | 200.00 | 184.00 | 190.00 | 3,131,600 | 0 |
| 11-Nov-2021 | 184.00 | 188.00 | 180.00 | 184.00 | 965,900 | 0 |
| 10-Nov-2021 | 188.00 | 189.00 | 185.00 | 185.00 | 578,100 | 0 |
| 09-Nov-2021 | 192.00 | 192.00 | 185.00 | 188.00 | 829,700 | 0 |
| 08-Nov-2021 | 190.00 | 195.00 | 185.00 | 192.00 | 1,135,100 | 0 |
| 05-Nov-2021 | 200.00 | 200.00 | 187.00 | 190.00 | 3,136,700 | 0 |
| 04-Nov-2021 | 182.00 | 218.00 | 182.00 | 198.00 | 12,338,000 | 0 |
| 03-Nov-2021 | 188.00 | 188.00 | 179.00 | 182.00 | 2,522,600 | 0 |
| 02-Nov-2021 | 200.00 | 206.00 | 188.00 | 188.00 | 3,004,400 | 0 |
| 01-Nov-2021 | 204.00 | 206.00 | 196.00 | 200.00 | 1,130,700 | 0 |
| 29-Oct-2021 | 202.00 | 210.00 | 196.00 | 202.00 | 1,284,700 | 0 |
| 28-Oct-2021 | 216.00 | 226.00 | 200.00 | 202.00 | 3,296,200 | 0 |
| 27-Oct-2021 | 232.00 | 232.00 | 214.00 | 214.00 | 7,909,600 | 0 |
| 26-Oct-2021 | 232.00 | 238.00 | 224.00 | 228.00 | 5,306,500 | 0 |
| 25-Oct-2021 | 228.00 | 250.00 | 214.00 | 236.00 | 35,684,500 | 0 |
| 22-Oct-2021 | 195.00 | 234.00 | 188.00 | 224.00 | 17,231,500 | 0 |
| 21-Oct-2021 | 210.00 | 232.00 | 184.00 | 195.00 | 15,456,400 | 0 |
| 19-Oct-2021 | 148.00 | 197.00 | 140.00 | 197.00 | 60,918,400 | 0 |
| 18-Oct-2021 | 132.00 | 170.00 | 132.00 | 146.00 | 6,433,900 | 0 |
| 15-Oct-2021 | 135.00 | 135.00 | 131.00 | 132.00 | 584,400 | 0 |
| 14-Oct-2021 | 132.00 | 136.00 | 131.00 | 134.00 | 1,410,400 | 0 |