| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 96.00 | 99.00 | 94.00 | 94.00 | 5,048,400 | 0 |
| 08-Mar-2022 | 99.00 | 101.00 | 94.00 | 96.00 | 8,554,700 | 0 |
| 07-Mar-2022 | 103.00 | 104.00 | 99.00 | 99.00 | 8,460,000 | 0 |
| 04-Mar-2022 | 107.00 | 107.00 | 104.00 | 104.00 | 4,103,900 | 0 |
| 02-Mar-2022 | 110.00 | 110.00 | 106.00 | 107.00 | 4,837,300 | 0 |
| 01-Mar-2022 | 110.00 | 112.00 | 109.00 | 110.00 | 2,677,200 | 0 |
| 25-Feb-2022 | 110.00 | 113.00 | 109.00 | 111.00 | 5,525,500 | 0 |
| 24-Feb-2022 | 118.00 | 119.00 | 109.00 | 109.00 | 23,706,700 | 0 |
| 23-Feb-2022 | 113.00 | 123.00 | 111.00 | 117.00 | 45,847,300 | 0 |
| 22-Feb-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 3,631,000 | 0 |
| 21-Feb-2022 | 114.00 | 115.00 | 113.00 | 113.00 | 3,361,200 | 0 |
| 18-Feb-2022 | 112.00 | 114.00 | 111.00 | 114.00 | 3,542,500 | 0 |
| 17-Feb-2022 | 113.00 | 114.00 | 112.00 | 114.00 | 2,037,500 | 0 |
| 16-Feb-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 5,768,500 | 0 |
| 15-Feb-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 5,322,600 | 0 |
| 14-Feb-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 3,072,900 | 0 |
| 11-Feb-2022 | 114.00 | 116.00 | 114.00 | 114.00 | 2,808,000 | 0 |
| 10-Feb-2022 | 115.00 | 117.00 | 114.00 | 114.00 | 6,180,200 | 0 |
| 09-Feb-2022 | 115.00 | 117.00 | 115.00 | 115.00 | 5,505,900 | 0 |
| 08-Feb-2022 | 117.00 | 118.00 | 114.00 | 116.00 | 12,957,200 | 0 |
| 07-Feb-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 6,976,600 | 0 |
| 04-Feb-2022 | 114.00 | 118.00 | 113.00 | 115.00 | 11,884,600 | 0 |
| 03-Feb-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 4,497,400 | 0 |
| 02-Feb-2022 | 112.00 | 115.00 | 111.00 | 114.00 | 16,593,900 | 0 |
| 31-Jan-2022 | 111.00 | 113.00 | 110.00 | 111.00 | 5,678,200 | 0 |
| 28-Jan-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 6,562,500 | 0 |
| 27-Jan-2022 | 114.00 | 115.00 | 107.00 | 109.00 | 7,531,000 | 0 |
| 26-Jan-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 5,890,300 | 0 |
| 25-Jan-2022 | 121.00 | 123.00 | 113.00 | 113.00 | 21,454,500 | 0 |
| 24-Jan-2022 | 122.00 | 126.00 | 121.00 | 121.00 | 7,617,500 | 0 |
| 21-Jan-2022 | 126.00 | 127.00 | 121.00 | 122.00 | 14,227,000 | 0 |
| 20-Jan-2022 | 128.00 | 131.00 | 124.00 | 125.00 | 22,692,400 | 0 |
| 19-Jan-2022 | 126.00 | 133.00 | 123.00 | 127.00 | 39,828,700 | 0 |
| 18-Jan-2022 | 125.00 | 126.00 | 122.00 | 125.00 | 5,040,600 | 0 |
| 17-Jan-2022 | 124.00 | 128.00 | 124.00 | 125.00 | 4,096,000 | 0 |
| 14-Jan-2022 | 127.00 | 128.00 | 124.00 | 124.00 | 5,425,000 | 0 |
| 13-Jan-2022 | 124.00 | 130.00 | 122.00 | 125.00 | 22,597,600 | 0 |
| 12-Jan-2022 | 123.00 | 127.00 | 122.00 | 122.00 | 8,687,900 | 0 |
| 11-Jan-2022 | 128.00 | 130.00 | 123.00 | 123.00 | 7,604,300 | 0 |
| 10-Jan-2022 | 128.00 | 131.00 | 126.00 | 127.00 | 5,445,600 | 0 |
| 07-Jan-2022 | 129.00 | 131.00 | 127.00 | 128.00 | 4,350,800 | 0 |
| 06-Jan-2022 | 132.00 | 133.00 | 128.00 | 129.00 | 5,231,800 | 0 |
| 05-Jan-2022 | 132.00 | 136.00 | 129.00 | 132.00 | 11,414,800 | 0 |
| 04-Jan-2022 | 130.00 | 132.00 | 129.00 | 131.00 | 5,883,800 | 0 |
| 03-Jan-2022 | 127.00 | 130.00 | 125.00 | 130.00 | 5,587,100 | 0 |
| 30-Dec-2021 | 131.00 | 131.00 | 127.00 | 127.00 | 9,541,100 | 0 |
| 29-Dec-2021 | 133.00 | 133.00 | 130.00 | 130.00 | 5,884,100 | 0 |
| 28-Dec-2021 | 134.00 | 139.00 | 131.00 | 133.00 | 30,419,300 | 0 |
| 27-Dec-2021 | 134.00 | 135.00 | 131.00 | 131.00 | 8,136,600 | 0 |
| 24-Dec-2021 | 132.00 | 139.00 | 131.00 | 133.00 | 22,648,300 | 0 |
| 23-Dec-2021 | 134.00 | 136.00 | 130.00 | 131.00 | 11,209,300 | 0 |
| 22-Dec-2021 | 138.00 | 140.00 | 134.00 | 134.00 | 7,934,800 | 0 |
| 21-Dec-2021 | 135.00 | 140.00 | 134.00 | 137.00 | 9,316,800 | 0 |
| 20-Dec-2021 | 142.00 | 143.00 | 135.00 | 136.00 | 17,428,100 | 0 |
| 17-Dec-2021 | 142.00 | 149.00 | 140.00 | 142.00 | 29,082,500 | 0 |
| 16-Dec-2021 | 141.00 | 148.00 | 137.00 | 141.00 | 18,410,500 | 0 |
| 15-Dec-2021 | 147.00 | 151.00 | 138.00 | 141.00 | 38,098,700 | 0 |
| 14-Dec-2021 | 156.00 | 157.00 | 145.00 | 146.00 | 70,764,300 | 0 |
| 13-Dec-2021 | 144.00 | 168.00 | 144.00 | 155.00 | 238,867,900 | 0 |
| 10-Dec-2021 | 137.00 | 151.00 | 135.00 | 144.00 | 86,026,600 | 0 |
| 09-Dec-2021 | 140.00 | 142.00 | 134.00 | 137.00 | 20,184,800 | 0 |
| 08-Dec-2021 | 150.00 | 150.00 | 139.00 | 140.00 | 54,665,400 | 0 |
| 07-Dec-2021 | 129.00 | 152.00 | 127.00 | 140.00 | 165,960,400 | 0 |
| 06-Dec-2021 | 124.00 | 130.00 | 123.00 | 128.00 | 15,167,400 | 0 |
| 03-Dec-2021 | 125.00 | 129.00 | 123.00 | 124.00 | 7,842,300 | 0 |
| 02-Dec-2021 | 128.00 | 128.00 | 122.00 | 124.00 | 17,913,200 | 0 |
| 01-Dec-2021 | 132.00 | 134.00 | 127.00 | 128.00 | 10,826,000 | 0 |
| 30-Nov-2021 | 133.00 | 138.00 | 131.00 | 132.00 | 12,992,900 | 0 |
| 29-Nov-2021 | 134.00 | 137.00 | 131.00 | 133.00 | 10,759,700 | 0 |
| 26-Nov-2021 | 139.00 | 139.00 | 132.00 | 134.00 | 13,431,200 | 0 |
| 25-Nov-2021 | 142.00 | 142.00 | 137.00 | 138.00 | 7,990,500 | 0 |
| 24-Nov-2021 | 138.00 | 141.00 | 137.00 | 140.00 | 13,770,300 | 0 |
| 23-Nov-2021 | 145.00 | 145.00 | 135.00 | 138.00 | 16,086,100 | 0 |
| 22-Nov-2021 | 146.00 | 148.00 | 140.00 | 141.00 | 16,854,800 | 0 |
| 19-Nov-2021 | 148.00 | 152.00 | 145.00 | 146.00 | 14,613,700 | 0 |
| 18-Nov-2021 | 151.00 | 153.00 | 146.00 | 147.00 | 17,753,200 | 0 |
| 17-Nov-2021 | 150.00 | 158.00 | 149.00 | 151.00 | 59,640,300 | 0 |
| 16-Nov-2021 | 148.00 | 151.00 | 147.00 | 150.00 | 17,427,900 | 0 |
| 15-Nov-2021 | 149.00 | 155.00 | 146.00 | 147.00 | 42,188,100 | 0 |
| 12-Nov-2021 | 149.00 | 157.00 | 148.00 | 149.00 | 79,227,200 | 0 |
| 11-Nov-2021 | 147.00 | 151.00 | 146.00 | 149.00 | 26,552,200 | 0 |
| 10-Nov-2021 | 151.00 | 151.00 | 141.00 | 149.00 | 43,434,400 | 0 |
| 09-Nov-2021 | 158.00 | 162.00 | 147.00 | 150.00 | 110,691,800 | 0 |
| 08-Nov-2021 | 139.00 | 159.00 | 138.00 | 157.00 | 225,194,600 | 0 |
| 05-Nov-2021 | 135.00 | 150.00 | 133.00 | 138.00 | 121,566,800 | 0 |
| 04-Nov-2021 | 136.00 | 136.00 | 133.00 | 134.00 | 5,085,100 | 0 |
| 03-Nov-2021 | 135.00 | 136.00 | 133.00 | 135.00 | 6,893,000 | 0 |
| 02-Nov-2021 | 136.00 | 140.00 | 132.00 | 134.00 | 16,310,200 | 0 |
| 01-Nov-2021 | 137.00 | 141.00 | 133.00 | 136.00 | 11,449,300 | 0 |
| 29-Oct-2021 | 138.00 | 141.00 | 134.00 | 137.00 | 11,771,400 | 0 |
| 28-Oct-2021 | 140.00 | 142.00 | 137.00 | 138.00 | 6,635,100 | 0 |
| 27-Oct-2021 | 143.00 | 144.00 | 140.00 | 140.00 | 5,794,300 | 0 |
| 26-Oct-2021 | 151.00 | 152.00 | 143.00 | 144.00 | 16,772,300 | 0 |
| 25-Oct-2021 | 144.00 | 152.00 | 141.00 | 150.00 | 77,312,900 | 0 |
| 22-Oct-2021 | 136.00 | 146.00 | 135.00 | 144.00 | 24,062,600 | 0 |
| 21-Oct-2021 | 137.00 | 140.00 | 135.00 | 135.00 | 5,511,200 | 0 |
| 19-Oct-2021 | 140.00 | 141.00 | 137.00 | 137.00 | 5,149,600 | 0 |
| 18-Oct-2021 | 135.00 | 142.00 | 134.00 | 138.00 | 9,737,800 | 0 |
| 15-Oct-2021 | 132.00 | 146.00 | 131.00 | 134.00 | 42,889,900 | 0 |
| 14-Oct-2021 | 131.00 | 134.00 | 127.00 | 132.00 | 6,788,200 | 0 |