| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 105.00 | 116.00 | 105.00 | 105.00 | 1,047,200 | 0 |
| 08-Mar-2022 | 109.00 | 111.00 | 101.00 | 104.00 | 168,100 | 0 |
| 07-Mar-2022 | 114.00 | 114.00 | 107.00 | 107.00 | 211,200 | 0 |
| 04-Mar-2022 | 117.00 | 117.00 | 114.00 | 114.00 | 7,600 | 0 |
| 02-Mar-2022 | 118.00 | 118.00 | 114.00 | 117.00 | 31,700 | 0 |
| 01-Mar-2022 | 118.00 | 118.00 | 113.00 | 115.00 | 77,500 | 0 |
| 25-Feb-2022 | 115.00 | 116.00 | 112.00 | 113.00 | 201,300 | 0 |
| 24-Feb-2022 | 118.00 | 130.00 | 111.00 | 114.00 | 1,557,200 | 0 |
| 23-Feb-2022 | 120.00 | 120.00 | 113.00 | 119.00 | 93,600 | 0 |
| 22-Feb-2022 | 116.00 | 119.00 | 114.00 | 116.00 | 95,100 | 0 |
| 21-Feb-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 480,100 | 0 |
| 18-Feb-2022 | 120.00 | 120.00 | 116.00 | 117.00 | 74,400 | 0 |
| 17-Feb-2022 | 121.00 | 122.00 | 117.00 | 120.00 | 181,100 | 0 |
| 16-Feb-2022 | 117.00 | 121.00 | 113.00 | 121.00 | 470,700 | 0 |
| 15-Feb-2022 | 126.00 | 126.00 | 119.00 | 119.00 | 418,700 | 0 |
| 14-Feb-2022 | 127.00 | 128.00 | 126.00 | 126.00 | 232,200 | 0 |
| 11-Feb-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 712,000 | 0 |
| 10-Feb-2022 | 136.00 | 136.00 | 130.00 | 133.00 | 168,900 | 0 |
| 09-Feb-2022 | 134.00 | 136.00 | 128.00 | 136.00 | 217,400 | 0 |
| 08-Feb-2022 | 138.00 | 138.00 | 132.00 | 134.00 | 78,100 | 0 |
| 07-Feb-2022 | 134.00 | 138.00 | 132.00 | 135.00 | 241,600 | 0 |
| 04-Feb-2022 | 132.00 | 135.00 | 132.00 | 134.00 | 163,600 | 0 |
| 03-Feb-2022 | 135.00 | 136.00 | 133.00 | 135.00 | 66,300 | 0 |
| 02-Feb-2022 | 133.00 | 139.00 | 133.00 | 137.00 | 38,800 | 0 |
| 31-Jan-2022 | 139.00 | 139.00 | 134.00 | 137.00 | 51,700 | 0 |
| 28-Jan-2022 | 137.00 | 137.00 | 133.00 | 134.00 | 323,400 | 0 |
| 27-Jan-2022 | 137.00 | 140.00 | 134.00 | 137.00 | 71,300 | 0 |
| 26-Jan-2022 | 136.00 | 137.00 | 133.00 | 137.00 | 69,200 | 0 |
| 25-Jan-2022 | 135.00 | 142.00 | 134.00 | 136.00 | 248,300 | 0 |
| 24-Jan-2022 | 142.00 | 143.00 | 137.00 | 139.00 | 183,400 | 0 |
| 21-Jan-2022 | 138.00 | 143.00 | 137.00 | 142.00 | 245,000 | 0 |
| 20-Jan-2022 | 137.00 | 140.00 | 136.00 | 138.00 | 194,500 | 0 |
| 19-Jan-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 148,700 | 0 |
| 18-Jan-2022 | 139.00 | 141.00 | 136.00 | 138.00 | 221,300 | 0 |
| 17-Jan-2022 | 140.00 | 141.00 | 139.00 | 139.00 | 272,200 | 0 |
| 14-Jan-2022 | 139.00 | 152.00 | 137.00 | 140.00 | 4,942,200 | 0 |
| 13-Jan-2022 | 137.00 | 140.00 | 136.00 | 140.00 | 238,500 | 0 |
| 12-Jan-2022 | 138.00 | 140.00 | 136.00 | 137.00 | 175,000 | 0 |
| 11-Jan-2022 | 139.00 | 143.00 | 136.00 | 140.00 | 53,300 | 0 |
| 10-Jan-2022 | 138.00 | 149.00 | 136.00 | 139.00 | 788,500 | 0 |
| 07-Jan-2022 | 142.00 | 145.00 | 137.00 | 138.00 | 565,600 | 0 |
| 06-Jan-2022 | 158.00 | 164.00 | 142.00 | 142.00 | 5,302,300 | 0 |
| 05-Jan-2022 | 142.00 | 153.00 | 137.00 | 152.00 | 2,425,600 | 0 |
| 04-Jan-2022 | 143.00 | 147.00 | 137.00 | 142.00 | 305,800 | 0 |
| 03-Jan-2022 | 149.00 | 156.00 | 139.00 | 141.00 | 5,307,100 | 0 |
| 30-Dec-2021 | 144.00 | 152.00 | 143.00 | 146.00 | 397,900 | 0 |
| 29-Dec-2021 | 149.00 | 151.00 | 144.00 | 144.00 | 1,041,500 | 0 |
| 28-Dec-2021 | 160.00 | 160.00 | 148.00 | 154.00 | 231,300 | 0 |
| 27-Dec-2021 | 149.00 | 150.00 | 147.00 | 148.00 | 38,900 | 0 |
| 24-Dec-2021 | 152.00 | 152.00 | 145.00 | 149.00 | 659,500 | 0 |
| 23-Dec-2021 | 158.00 | 158.00 | 153.00 | 153.00 | 323,800 | 0 |
| 22-Dec-2021 | 163.00 | 163.00 | 158.00 | 158.00 | 571,500 | 0 |
| 21-Dec-2021 | 165.00 | 166.00 | 162.00 | 163.00 | 327,200 | 0 |
| 20-Dec-2021 | 167.00 | 170.00 | 162.00 | 165.00 | 446,800 | 0 |
| 17-Dec-2021 | 172.00 | 172.00 | 166.00 | 167.00 | 313,600 | 0 |
| 16-Dec-2021 | 169.00 | 178.00 | 168.00 | 169.00 | 563,900 | 0 |
| 15-Dec-2021 | 168.00 | 176.00 | 168.00 | 169.00 | 417,200 | 0 |
| 14-Dec-2021 | 178.00 | 180.00 | 168.00 | 168.00 | 482,900 | 0 |
| 13-Dec-2021 | 175.00 | 181.00 | 172.00 | 176.00 | 711,600 | 0 |
| 10-Dec-2021 | 168.00 | 176.00 | 168.00 | 173.00 | 1,853,400 | 0 |
| 09-Dec-2021 | 160.00 | 167.00 | 156.00 | 167.00 | 932,100 | 0 |
| 08-Dec-2021 | 165.00 | 165.00 | 156.00 | 156.00 | 574,600 | 0 |
| 07-Dec-2021 | 168.00 | 168.00 | 157.00 | 163.00 | 406,200 | 0 |
| 06-Dec-2021 | 160.00 | 168.00 | 160.00 | 166.00 | 690,300 | 0 |
| 03-Dec-2021 | 166.00 | 169.00 | 160.00 | 160.00 | 439,600 | 0 |
| 02-Dec-2021 | 161.00 | 171.00 | 155.00 | 165.00 | 1,219,000 | 0 |
| 01-Dec-2021 | 154.00 | 160.00 | 150.00 | 160.00 | 1,138,300 | 0 |
| 30-Nov-2021 | 161.00 | 165.00 | 154.00 | 156.00 | 1,263,800 | 0 |
| 29-Nov-2021 | 170.00 | 170.00 | 161.00 | 161.00 | 2,433,400 | 0 |
| 26-Nov-2021 | 194.00 | 218.00 | 173.00 | 173.00 | 40,569,000 | 0 |
| 25-Nov-2021 | 146.00 | 189.00 | 143.00 | 186.00 | 15,669,100 | 0 |
| 24-Nov-2021 | 145.00 | 150.00 | 144.00 | 147.00 | 223,700 | 0 |
| 23-Nov-2021 | 149.00 | 149.00 | 144.00 | 145.00 | 228,700 | 0 |
| 22-Nov-2021 | 146.00 | 149.00 | 143.00 | 149.00 | 301,200 | 0 |
| 19-Nov-2021 | 147.00 | 147.00 | 143.00 | 146.00 | 136,900 | 0 |
| 18-Nov-2021 | 148.00 | 149.00 | 145.00 | 147.00 | 194,400 | 0 |
| 17-Nov-2021 | 150.00 | 153.00 | 146.00 | 149.00 | 1,011,000 | 0 |
| 16-Nov-2021 | 138.00 | 152.00 | 137.00 | 150.00 | 2,209,600 | 0 |
| 15-Nov-2021 | 134.00 | 148.00 | 134.00 | 137.00 | 648,900 | 0 |
| 12-Nov-2021 | 143.00 | 143.00 | 134.00 | 134.00 | 462,600 | 0 |
| 11-Nov-2021 | 135.00 | 154.00 | 133.00 | 143.00 | 2,102,400 | 0 |
| 10-Nov-2021 | 135.00 | 139.00 | 135.00 | 135.00 | 94,900 | 0 |
| 09-Nov-2021 | 138.00 | 144.00 | 133.00 | 140.00 | 497,100 | 0 |
| 08-Nov-2021 | 138.00 | 142.00 | 136.00 | 138.00 | 74,800 | 0 |
| 05-Nov-2021 | 139.00 | 142.00 | 135.00 | 137.00 | 322,500 | 0 |
| 04-Nov-2021 | 139.00 | 143.00 | 132.00 | 139.00 | 249,200 | 0 |
| 03-Nov-2021 | 139.00 | 139.00 | 131.00 | 135.00 | 464,900 | 0 |
| 02-Nov-2021 | 138.00 | 141.00 | 137.00 | 138.00 | 299,300 | 0 |
| 01-Nov-2021 | 146.00 | 146.00 | 135.00 | 141.00 | 403,700 | 0 |
| 29-Oct-2021 | 141.00 | 145.00 | 140.00 | 142.00 | 628,100 | 0 |
| 28-Oct-2021 | 147.00 | 148.00 | 140.00 | 140.00 | 804,100 | 0 |
| 27-Oct-2021 | 151.00 | 155.00 | 144.00 | 147.00 | 1,832,200 | 0 |
| 26-Oct-2021 | 135.00 | 165.00 | 135.00 | 148.00 | 19,749,100 | 0 |
| 25-Oct-2021 | 116.00 | 148.00 | 115.00 | 128.00 | 3,653,800 | 0 |
| 22-Oct-2021 | 130.00 | 130.00 | 121.00 | 121.00 | 339,300 | 0 |
| 21-Oct-2021 | 127.00 | 131.00 | 125.00 | 130.00 | 381,700 | 0 |
| 19-Oct-2021 | 128.00 | 140.00 | 126.00 | 127.00 | 9,232,700 | 0 |
| 18-Oct-2021 | 124.00 | 128.00 | 123.00 | 128.00 | 247,900 | 0 |
| 15-Oct-2021 | 124.00 | 124.00 | 121.00 | 124.00 | 34,900 | 0 |
| 14-Oct-2021 | 123.00 | 124.00 | 121.00 | 124.00 | 68,700 | 0 |