| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 184.00 | 185.00 | 184.00 | 184.00 | 13,400 | 0 |
| 08-Mar-2022 | 182.00 | 184.00 | 181.00 | 184.00 | 35,900 | 0 |
| 07-Mar-2022 | 183.00 | 184.00 | 182.00 | 182.00 | 1,400 | 0 |
| 04-Mar-2022 | 177.00 | 186.00 | 177.00 | 184.00 | 9,100 | 0 |
| 02-Mar-2022 | 181.00 | 181.00 | 177.00 | 177.00 | 2,100 | 0 |
| 01-Mar-2022 | 181.00 | 181.00 | 179.00 | 180.00 | 7,500 | 0 |
| 25-Feb-2022 | 180.00 | 185.00 | 175.00 | 176.00 | 6,300 | 0 |
| 24-Feb-2022 | 186.00 | 187.00 | 180.00 | 180.00 | 5,000 | 0 |
| 23-Feb-2022 | 180.00 | 190.00 | 180.00 | 187.00 | 4,800 | 0 |
| 22-Feb-2022 | 187.00 | 188.00 | 180.00 | 180.00 | 18,400 | 0 |
| 21-Feb-2022 | 187.00 | 193.00 | 180.00 | 188.00 | 22,800 | 0 |
| 18-Feb-2022 | 189.00 | 192.00 | 186.00 | 186.00 | 10,300 | 0 |
| 17-Feb-2022 | 184.00 | 194.00 | 177.00 | 189.00 | 54,500 | 0 |
| 16-Feb-2022 | 180.00 | 194.00 | 180.00 | 184.00 | 28,000 | 0 |
| 15-Feb-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 6,000 | 0 |
| 14-Feb-2022 | 180.00 | 199.00 | 180.00 | 182.00 | 85,300 | 0 |
| 11-Feb-2022 | 181.00 | 185.00 | 174.00 | 181.00 | 31,800 | 0 |
| 10-Feb-2022 | 182.00 | 185.00 | 174.00 | 181.00 | 187,200 | 0 |
| 09-Feb-2022 | 180.00 | 183.00 | 180.00 | 183.00 | 8,500 | 0 |
| 08-Feb-2022 | 181.00 | 183.00 | 179.00 | 180.00 | 12,600 | 0 |
| 07-Feb-2022 | 184.00 | 186.00 | 180.00 | 183.00 | 54,600 | 0 |
| 04-Feb-2022 | 184.00 | 186.00 | 184.00 | 184.00 | 39,800 | 0 |
| 03-Feb-2022 | 183.00 | 186.00 | 182.00 | 184.00 | 9,600 | 0 |
| 02-Feb-2022 | 189.00 | 191.00 | 180.00 | 182.00 | 17,600 | 0 |
| 31-Jan-2022 | 182.00 | 196.00 | 177.00 | 189.00 | 56,800 | 0 |
| 28-Jan-2022 | 180.00 | 192.00 | 176.00 | 179.00 | 97,300 | 0 |
| 27-Jan-2022 | 180.00 | 186.00 | 176.00 | 176.00 | 30,100 | 0 |
| 26-Jan-2022 | 180.00 | 180.00 | 175.00 | 175.00 | 128,500 | 0 |
| 25-Jan-2022 | 175.00 | 182.00 | 175.00 | 180.00 | 182,500 | 0 |
| 24-Jan-2022 | 190.00 | 197.00 | 186.00 | 186.00 | 667,500 | 0 |
| 21-Jan-2022 | 218.00 | 230.00 | 200.00 | 200.00 | 3,208,900 | 0 |
| 20-Jan-2022 | 197.00 | 220.00 | 190.00 | 214.00 | 2,518,200 | 0 |
| 19-Jan-2022 | 194.00 | 199.00 | 193.00 | 198.00 | 9,900 | 0 |
| 18-Jan-2022 | 193.00 | 198.00 | 193.00 | 194.00 | 7,500 | 0 |
| 17-Jan-2022 | 193.00 | 197.00 | 189.00 | 194.00 | 62,300 | 0 |
| 14-Jan-2022 | 200.00 | 202.00 | 186.00 | 198.00 | 90,000 | 0 |
| 13-Jan-2022 | 193.00 | 200.00 | 192.00 | 200.00 | 5,300 | 0 |
| 12-Jan-2022 | 190.00 | 200.00 | 188.00 | 198.00 | 60,800 | 0 |
| 11-Jan-2022 | 194.00 | 194.00 | 193.00 | 193.00 | 1,600 | 0 |
| 10-Jan-2022 | 193.00 | 195.00 | 185.00 | 195.00 | 139,400 | 0 |
| 07-Jan-2022 | 189.00 | 195.00 | 189.00 | 195.00 | 37,700 | 0 |
| 06-Jan-2022 | 187.00 | 194.00 | 186.00 | 190.00 | 30,200 | 0 |
| 05-Jan-2022 | 197.00 | 199.00 | 186.00 | 186.00 | 11,000 | 0 |
| 04-Jan-2022 | 193.00 | 199.00 | 193.00 | 199.00 | 4,400 | 0 |
| 03-Jan-2022 | 202.00 | 202.00 | 189.00 | 199.00 | 39,500 | 0 |
| 30-Dec-2021 | 194.00 | 202.00 | 185.00 | 202.00 | 96,600 | 0 |
| 29-Dec-2021 | 199.00 | 199.00 | 194.00 | 194.00 | 4,200 | 0 |
| 28-Dec-2021 | 197.00 | 202.00 | 184.00 | 199.00 | 61,000 | 0 |
| 27-Dec-2021 | 196.00 | 202.00 | 195.00 | 197.00 | 114,800 | 0 |
| 24-Dec-2021 | 179.00 | 200.00 | 179.00 | 195.00 | 518,000 | 0 |
| 23-Dec-2021 | 180.00 | 182.00 | 171.00 | 179.00 | 57,200 | 0 |
| 22-Dec-2021 | 175.00 | 198.00 | 175.00 | 179.00 | 435,800 | 0 |
| 21-Dec-2021 | 172.00 | 180.00 | 168.00 | 172.00 | 83,200 | 0 |
| 20-Dec-2021 | 183.00 | 184.00 | 171.00 | 172.00 | 132,900 | 0 |
| 17-Dec-2021 | 182.00 | 186.00 | 175.00 | 183.00 | 57,300 | 0 |
| 16-Dec-2021 | 184.00 | 193.00 | 180.00 | 182.00 | 62,600 | 0 |
| 15-Dec-2021 | 189.00 | 189.00 | 180.00 | 184.00 | 25,400 | 0 |
| 14-Dec-2021 | 188.00 | 191.00 | 176.00 | 189.00 | 59,700 | 0 |
| 13-Dec-2021 | 187.00 | 192.00 | 182.00 | 188.00 | 43,900 | 0 |
| 10-Dec-2021 | 189.00 | 189.00 | 183.00 | 187.00 | 18,000 | 0 |
| 09-Dec-2021 | 187.00 | 189.00 | 179.00 | 189.00 | 32,300 | 0 |
| 08-Dec-2021 | 184.00 | 192.00 | 184.00 | 187.00 | 75,400 | 0 |
| 07-Dec-2021 | 188.00 | 194.00 | 184.00 | 187.00 | 75,900 | 0 |
| 06-Dec-2021 | 191.00 | 192.00 | 182.00 | 188.00 | 15,700 | 0 |
| 03-Dec-2021 | 190.00 | 195.00 | 182.00 | 192.00 | 35,300 | 0 |
| 02-Dec-2021 | 181.00 | 195.00 | 180.00 | 190.00 | 96,800 | 0 |
| 01-Dec-2021 | 189.00 | 190.00 | 182.00 | 182.00 | 64,000 | 0 |
| 30-Nov-2021 | 192.00 | 193.00 | 188.00 | 190.00 | 74,700 | 0 |
| 29-Nov-2021 | 196.00 | 196.00 | 188.00 | 194.00 | 205,500 | 0 |
| 26-Nov-2021 | 199.00 | 202.00 | 192.00 | 196.00 | 257,200 | 0 |
| 25-Nov-2021 | 208.00 | 208.00 | 195.00 | 195.00 | 865,100 | 0 |
| 24-Nov-2021 | 218.00 | 226.00 | 208.00 | 208.00 | 692,200 | 0 |
| 23-Nov-2021 | 188.00 | 248.00 | 188.00 | 222.00 | 8,050,000 | 0 |
| 22-Nov-2021 | 187.00 | 189.00 | 177.00 | 188.00 | 3,205,600 | 0 |
| 19-Nov-2021 | 185.00 | 187.00 | 183.00 | 187.00 | 32,400 | 0 |
| 18-Nov-2021 | 184.00 | 184.00 | 182.00 | 184.00 | 6,200 | 0 |
| 17-Nov-2021 | 185.00 | 200.00 | 180.00 | 184.00 | 74,700 | 0 |
| 16-Nov-2021 | 181.00 | 181.00 | 176.00 | 180.00 | 8,900 | 0 |
| 15-Nov-2021 | 182.00 | 182.00 | 175.00 | 181.00 | 20,400 | 0 |
| 12-Nov-2021 | 183.00 | 183.00 | 177.00 | 182.00 | 37,600 | 0 |
| 11-Nov-2021 | 181.00 | 194.00 | 180.00 | 183.00 | 121,100 | 0 |
| 10-Nov-2021 | 188.00 | 194.00 | 185.00 | 186.00 | 8,200 | 0 |
| 09-Nov-2021 | 188.00 | 198.00 | 180.00 | 187.00 | 119,400 | 0 |
| 08-Nov-2021 | 193.00 | 193.00 | 185.00 | 188.00 | 26,800 | 0 |
| 05-Nov-2021 | 195.00 | 200.00 | 185.00 | 193.00 | 116,900 | 0 |
| 04-Nov-2021 | 190.00 | 196.00 | 186.00 | 195.00 | 139,100 | 0 |
| 03-Nov-2021 | 186.00 | 195.00 | 183.00 | 190.00 | 134,100 | 0 |
| 02-Nov-2021 | 185.00 | 212.00 | 181.00 | 183.00 | 465,700 | 0 |
| 01-Nov-2021 | 189.00 | 192.00 | 184.00 | 185.00 | 91,900 | 0 |
| 29-Oct-2021 | 169.00 | 218.00 | 169.00 | 189.00 | 815,600 | 0 |
| 28-Oct-2021 | 175.00 | 175.00 | 169.00 | 169.00 | 200 | 0 |
| 27-Oct-2021 | 175.00 | 175.00 | 175.00 | 175.00 | 2,500 | 0 |
| 26-Oct-2021 | 178.00 | 178.00 | 172.00 | 176.00 | 18,800 | 0 |
| 25-Oct-2021 | 173.00 | 179.00 | 169.00 | 178.00 | 19,800 | 0 |
| 22-Oct-2021 | 169.00 | 173.00 | 169.00 | 173.00 | 2,900 | 0 |
| 21-Oct-2021 | 172.00 | 177.00 | 170.00 | 174.00 | 5,600 | 0 |
| 19-Oct-2021 | 175.00 | 178.00 | 170.00 | 178.00 | 22,100 | 0 |
| 18-Oct-2021 | 175.00 | 176.00 | 175.00 | 175.00 | 2,500 | 0 |
| 15-Oct-2021 | 176.00 | 179.00 | 167.00 | 175.00 | 105,100 | 0 |
| 14-Oct-2021 | 173.00 | 178.00 | 170.00 | 176.00 | 3,000 | 0 |