| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 185.00 | 250.00 | 175.00 | 222.00 | 8,254,400 | 0 |
| 08-Mar-2022 | 178.00 | 187.00 | 166.00 | 186.00 | 507,900 | 0 |
| 07-Mar-2022 | 180.00 | 185.00 | 172.00 | 178.00 | 459,300 | 0 |
| 04-Mar-2022 | 190.00 | 256.00 | 177.00 | 180.00 | 1,902,600 | 0 |
| 02-Mar-2022 | 204.00 | 206.00 | 190.00 | 190.00 | 529,800 | 0 |
| 01-Mar-2022 | 184.00 | 240.00 | 175.00 | 204.00 | 1,794,200 | 0 |
| 25-Feb-2022 | 183.00 | 200.00 | 171.00 | 183.00 | 884,100 | 0 |
| 24-Feb-2022 | 196.00 | 197.00 | 183.00 | 183.00 | 447,600 | 0 |
| 23-Feb-2022 | 240.00 | 240.00 | 196.00 | 196.00 | 1,293,400 | 0 |
| 22-Feb-2022 | 177.00 | 228.00 | 171.00 | 210.00 | 7,769,500 | 0 |
| 21-Feb-2022 | 181.00 | 182.00 | 169.00 | 170.00 | 201,600 | 0 |
| 18-Feb-2022 | 184.00 | 185.00 | 178.00 | 181.00 | 29,400 | 0 |
| 17-Feb-2022 | 173.00 | 188.00 | 172.00 | 184.00 | 53,000 | 0 |
| 16-Feb-2022 | 183.00 | 183.00 | 171.00 | 181.00 | 308,300 | 0 |
| 15-Feb-2022 | 183.00 | 195.00 | 175.00 | 183.00 | 78,900 | 0 |
| 14-Feb-2022 | 189.00 | 195.00 | 178.00 | 183.00 | 98,200 | 0 |
| 11-Feb-2022 | 204.00 | 204.00 | 190.00 | 190.00 | 328,700 | 0 |
| 10-Feb-2022 | 218.00 | 230.00 | 204.00 | 204.00 | 1,462,100 | 0 |
| 09-Feb-2022 | 173.00 | 240.00 | 170.00 | 218.00 | 555,200 | 0 |
| 08-Feb-2022 | 181.00 | 181.00 | 172.00 | 179.00 | 98,000 | 0 |
| 07-Feb-2022 | 194.00 | 197.00 | 181.00 | 181.00 | 684,300 | 0 |
| 04-Feb-2022 | 228.00 | 236.00 | 194.00 | 194.00 | 1,041,200 | 0 |
| 03-Feb-2022 | 216.00 | 256.00 | 192.00 | 208.00 | 1,622,900 | 0 |
| 02-Feb-2022 | 191.00 | 250.00 | 190.00 | 206.00 | 6,730,600 | 0 |
| 31-Jan-2022 | 140.00 | 189.00 | 140.00 | 189.00 | 2,708,300 | 0 |
| 28-Jan-2022 | 143.00 | 143.00 | 134.00 | 140.00 | 116,200 | 0 |
| 27-Jan-2022 | 152.00 | 162.00 | 143.00 | 143.00 | 1,415,100 | 0 |
| 26-Jan-2022 | 144.00 | 166.00 | 143.00 | 153.00 | 332,100 | 0 |
| 25-Jan-2022 | 164.00 | 175.00 | 153.00 | 153.00 | 1,977,300 | 0 |
| 24-Jan-2022 | 174.00 | 174.00 | 162.00 | 164.00 | 97,400 | 0 |
| 21-Jan-2022 | 180.00 | 184.00 | 173.00 | 174.00 | 64,100 | 0 |
| 20-Jan-2022 | 181.00 | 181.00 | 172.00 | 173.00 | 53,300 | 0 |
| 19-Jan-2022 | 186.00 | 186.00 | 179.00 | 180.00 | 30,800 | 0 |
| 18-Jan-2022 | 187.00 | 189.00 | 182.00 | 186.00 | 21,600 | 0 |
| 17-Jan-2022 | 192.00 | 192.00 | 184.00 | 187.00 | 20,600 | 0 |
| 14-Jan-2022 | 190.00 | 193.00 | 184.00 | 193.00 | 46,200 | 0 |
| 13-Jan-2022 | 182.00 | 190.00 | 181.00 | 190.00 | 35,400 | 0 |
| 12-Jan-2022 | 186.00 | 186.00 | 181.00 | 182.00 | 63,100 | 0 |
| 11-Jan-2022 | 190.00 | 194.00 | 184.00 | 186.00 | 378,000 | 0 |
| 10-Jan-2022 | 191.00 | 200.00 | 185.00 | 185.00 | 278,100 | 0 |
| 07-Jan-2022 | 196.00 | 202.00 | 191.00 | 191.00 | 110,100 | 0 |
| 06-Jan-2022 | 190.00 | 224.00 | 190.00 | 197.00 | 487,500 | 0 |
| 05-Jan-2022 | 192.00 | 206.00 | 186.00 | 195.00 | 130,000 | 0 |
| 04-Jan-2022 | 206.00 | 208.00 | 192.00 | 192.00 | 193,800 | 0 |
| 03-Jan-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 35,400 | 0 |
| 30-Dec-2021 | 216.00 | 220.00 | 206.00 | 206.00 | 303,200 | 0 |
| 29-Dec-2021 | 222.00 | 238.00 | 212.00 | 220.00 | 169,000 | 0 |
| 28-Dec-2021 | 234.00 | 248.00 | 220.00 | 224.00 | 795,000 | 0 |
| 27-Dec-2021 | 226.00 | 236.00 | 224.00 | 226.00 | 339,800 | 0 |
| 24-Dec-2021 | 232.00 | 234.00 | 224.00 | 228.00 | 497,900 | 0 |
| 23-Dec-2021 | 234.00 | 236.00 | 228.00 | 232.00 | 134,400 | 0 |
| 22-Dec-2021 | 230.00 | 238.00 | 226.00 | 234.00 | 352,400 | 0 |
| 21-Dec-2021 | 236.00 | 240.00 | 228.00 | 230.00 | 447,900 | 0 |
| 20-Dec-2021 | 246.00 | 246.00 | 236.00 | 236.00 | 399,100 | 0 |
| 17-Dec-2021 | 232.00 | 264.00 | 228.00 | 238.00 | 5,936,100 | 0 |
| 16-Dec-2021 | 234.00 | 246.00 | 232.00 | 232.00 | 1,175,900 | 0 |
| 15-Dec-2021 | 236.00 | 252.00 | 232.00 | 238.00 | 2,590,200 | 0 |
| 14-Dec-2021 | 244.00 | 248.00 | 244.00 | 244.00 | 357,300 | 0 |
| 13-Dec-2021 | 300.00 | 306.00 | 262.00 | 262.00 | 9,822,800 | 0 |
| 10-Dec-2021 | 224.00 | 280.00 | 224.00 | 280.00 | 6,500,000 | 0 |
| 09-Dec-2021 | 224.00 | 240.00 | 224.00 | 224.00 | 2,300 | 0 |
| 08-Dec-2021 | 222.00 | 230.00 | 222.00 | 224.00 | 45,300 | 0 |
| 07-Dec-2021 | 232.00 | 232.00 | 222.00 | 228.00 | 6,500 | 0 |
| 06-Dec-2021 | 248.00 | 248.00 | 236.00 | 236.00 | 15,600 | 0 |
| 03-Dec-2021 | 234.00 | 252.00 | 226.00 | 252.00 | 2,200 | 0 |
| 02-Dec-2021 | 230.00 | 242.00 | 210.00 | 234.00 | 29,900 | 0 |
| 01-Dec-2021 | 236.00 | 254.00 | 222.00 | 222.00 | 59,900 | 0 |
| 30-Nov-2021 | 232.00 | 236.00 | 232.00 | 236.00 | 9,600 | 0 |
| 29-Nov-2021 | 246.00 | 246.00 | 238.00 | 242.00 | 29,900 | 0 |
| 26-Nov-2021 | 256.00 | 256.00 | 242.00 | 244.00 | 24,800 | 0 |
| 25-Nov-2021 | 250.00 | 268.00 | 250.00 | 256.00 | 70,100 | 0 |
| 24-Nov-2021 | 268.00 | 276.00 | 268.00 | 268.00 | 145,200 | 0 |
| 23-Nov-2021 | 268.00 | 282.00 | 268.00 | 268.00 | 82,300 | 0 |
| 22-Nov-2021 | 272.00 | 282.00 | 260.00 | 268.00 | 64,800 | 0 |
| 19-Nov-2021 | 282.00 | 290.00 | 266.00 | 266.00 | 255,500 | 0 |
| 18-Nov-2021 | 244.00 | 298.00 | 244.00 | 280.00 | 612,700 | 0 |
| 17-Nov-2021 | 256.00 | 260.00 | 244.00 | 244.00 | 138,400 | 0 |
| 16-Nov-2021 | 262.00 | 268.00 | 256.00 | 256.00 | 41,700 | 0 |
| 15-Nov-2021 | 276.00 | 280.00 | 260.00 | 262.00 | 167,800 | 0 |
| 12-Nov-2021 | 256.00 | 308.00 | 256.00 | 270.00 | 2,523,500 | 0 |
| 11-Nov-2021 | 276.00 | 286.00 | 256.00 | 256.00 | 347,700 | 0 |
| 10-Nov-2021 | 290.00 | 294.00 | 270.00 | 274.00 | 384,800 | 0 |
| 09-Nov-2021 | 312.00 | 344.00 | 272.00 | 290.00 | 5,632,200 | 0 |
| 08-Nov-2021 | 250.00 | 300.00 | 250.00 | 292.00 | 8,537,100 | 0 |
| 05-Nov-2021 | 180.00 | 240.00 | 178.00 | 240.00 | 1,775,600 | 0 |
| 04-Nov-2021 | 191.00 | 192.00 | 178.00 | 178.00 | 414,500 | 0 |
| 03-Nov-2021 | 184.00 | 199.00 | 182.00 | 191.00 | 32,500 | 0 |
| 02-Nov-2021 | 188.00 | 199.00 | 184.00 | 186.00 | 23,800 | 0 |
| 01-Nov-2021 | 188.00 | 197.00 | 178.00 | 188.00 | 300,400 | 0 |
| 29-Oct-2021 | 188.00 | 208.00 | 184.00 | 186.00 | 79,400 | 0 |
| 28-Oct-2021 | 190.00 | 194.00 | 181.00 | 186.00 | 8,600 | 0 |
| 27-Oct-2021 | 185.00 | 256.00 | 181.00 | 189.00 | 336,100 | 0 |
| 26-Oct-2021 | 180.00 | 191.00 | 180.00 | 190.00 | 30,400 | 0 |
| 25-Oct-2021 | 188.00 | 190.00 | 188.00 | 189.00 | 3,000 | 0 |
| 22-Oct-2021 | 189.00 | 189.00 | 189.00 | 189.00 | 1,200 | 0 |
| 21-Oct-2021 | 180.00 | 191.00 | 180.00 | 189.00 | 12,400 | 0 |
| 19-Oct-2021 | 182.00 | 191.00 | 182.00 | 191.00 | 400 | 0 |
| 18-Oct-2021 | 192.00 | 192.00 | 181.00 | 191.00 | 1,300 | 0 |
| 15-Oct-2021 | 190.00 | 190.00 | 190.00 | 190.00 | 300 | 0 |
| 14-Oct-2021 | 180.00 | 191.00 | 179.00 | 190.00 | 5,700 | 0 |