| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 120.00 | 125.00 | 117.00 | 123.00 | 62,644,200 | 0 |
| 08-Mar-2022 | 113.00 | 118.00 | 110.00 | 117.00 | 11,796,700 | 0 |
| 07-Mar-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 11,554,700 | 0 |
| 04-Mar-2022 | 116.00 | 117.00 | 113.00 | 113.00 | 9,384,000 | 0 |
| 02-Mar-2022 | 116.00 | 117.00 | 115.00 | 115.00 | 7,154,100 | 0 |
| 01-Mar-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 4,240,300 | 0 |
| 25-Feb-2022 | 115.00 | 117.00 | 114.00 | 115.00 | 4,957,200 | 0 |
| 24-Feb-2022 | 118.00 | 122.00 | 112.00 | 115.00 | 28,513,100 | 0 |
| 23-Feb-2022 | 117.00 | 118.00 | 116.00 | 118.00 | 3,783,500 | 0 |
| 22-Feb-2022 | 120.00 | 121.00 | 116.00 | 117.00 | 16,469,200 | 0 |
| 21-Feb-2022 | 121.00 | 123.00 | 120.00 | 120.00 | 7,536,900 | 0 |
| 18-Feb-2022 | 120.00 | 123.00 | 119.00 | 121.00 | 22,411,600 | 0 |
| 17-Feb-2022 | 120.00 | 122.00 | 119.00 | 120.00 | 11,803,900 | 0 |
| 16-Feb-2022 | 108.00 | 126.00 | 108.00 | 119.00 | 59,811,100 | 0 |
| 15-Feb-2022 | 110.00 | 118.00 | 110.00 | 115.00 | 7,315,500 | 0 |
| 14-Feb-2022 | 119.00 | 119.00 | 115.00 | 117.00 | 6,005,500 | 0 |
| 11-Feb-2022 | 120.00 | 122.00 | 118.00 | 118.00 | 5,521,900 | 0 |
| 10-Feb-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 9,926,200 | 0 |
| 09-Feb-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 10,916,700 | 0 |
| 08-Feb-2022 | 117.00 | 119.00 | 117.00 | 117.00 | 7,546,900 | 0 |
| 07-Feb-2022 | 117.00 | 119.00 | 116.00 | 117.00 | 5,986,300 | 0 |
| 04-Feb-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 9,305,500 | 0 |
| 03-Feb-2022 | 118.00 | 120.00 | 116.00 | 118.00 | 8,248,200 | 0 |
| 02-Feb-2022 | 114.00 | 121.00 | 113.00 | 117.00 | 25,896,400 | 0 |
| 31-Jan-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 4,470,300 | 0 |
| 28-Jan-2022 | 110.00 | 115.00 | 109.00 | 112.00 | 10,940,800 | 0 |
| 27-Jan-2022 | 110.00 | 111.00 | 108.00 | 110.00 | 3,604,200 | 0 |
| 26-Jan-2022 | 110.00 | 111.00 | 108.00 | 109.00 | 5,246,400 | 0 |
| 25-Jan-2022 | 113.00 | 116.00 | 110.00 | 110.00 | 12,799,900 | 0 |
| 24-Jan-2022 | 114.00 | 120.00 | 111.00 | 113.00 | 14,986,400 | 0 |
| 21-Jan-2022 | 115.00 | 116.00 | 113.00 | 114.00 | 6,377,600 | 0 |
| 20-Jan-2022 | 112.00 | 115.00 | 111.00 | 114.00 | 9,873,800 | 0 |
| 19-Jan-2022 | 111.00 | 116.00 | 110.00 | 111.00 | 11,584,800 | 0 |
| 18-Jan-2022 | 112.00 | 114.00 | 110.00 | 111.00 | 3,235,400 | 0 |
| 17-Jan-2022 | 114.00 | 115.00 | 110.00 | 112.00 | 10,836,000 | 0 |
| 14-Jan-2022 | 113.00 | 115.00 | 111.00 | 114.00 | 7,016,200 | 0 |
| 13-Jan-2022 | 117.00 | 117.00 | 111.00 | 113.00 | 11,372,600 | 0 |
| 12-Jan-2022 | 121.00 | 121.00 | 113.00 | 116.00 | 16,959,100 | 0 |
| 11-Jan-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 12,548,200 | 0 |
| 10-Jan-2022 | 122.00 | 124.00 | 122.00 | 123.00 | 2,521,000 | 0 |
| 07-Jan-2022 | 123.00 | 124.00 | 122.00 | 122.00 | 4,508,000 | 0 |
| 06-Jan-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 4,559,300 | 0 |
| 05-Jan-2022 | 124.00 | 125.00 | 123.00 | 123.00 | 3,124,400 | 0 |
| 04-Jan-2022 | 123.00 | 126.00 | 123.00 | 124.00 | 7,446,000 | 0 |
| 03-Jan-2022 | 123.00 | 125.00 | 122.00 | 123.00 | 2,969,300 | 0 |
| 30-Dec-2021 | 125.00 | 125.00 | 122.00 | 122.00 | 4,112,500 | 0 |
| 29-Dec-2021 | 125.00 | 126.00 | 123.00 | 124.00 | 3,387,100 | 0 |
| 28-Dec-2021 | 124.00 | 127.00 | 124.00 | 125.00 | 4,142,500 | 0 |
| 27-Dec-2021 | 122.00 | 125.00 | 122.00 | 124.00 | 2,806,000 | 0 |
| 24-Dec-2021 | 122.00 | 124.00 | 122.00 | 122.00 | 2,911,000 | 0 |
| 23-Dec-2021 | 123.00 | 124.00 | 122.00 | 122.00 | 3,348,600 | 0 |
| 22-Dec-2021 | 123.00 | 126.00 | 123.00 | 123.00 | 4,371,100 | 0 |
| 21-Dec-2021 | 123.00 | 125.00 | 121.00 | 123.00 | 7,780,000 | 0 |
| 20-Dec-2021 | 124.00 | 125.00 | 123.00 | 123.00 | 2,955,100 | 0 |
| 17-Dec-2021 | 126.00 | 127.00 | 123.00 | 124.00 | 3,882,400 | 0 |
| 16-Dec-2021 | 127.00 | 129.00 | 124.00 | 125.00 | 8,058,100 | 0 |
| 15-Dec-2021 | 127.00 | 129.00 | 126.00 | 127.00 | 4,072,800 | 0 |
| 14-Dec-2021 | 130.00 | 130.00 | 127.00 | 127.00 | 3,883,600 | 0 |
| 13-Dec-2021 | 129.00 | 131.00 | 128.00 | 130.00 | 7,148,500 | 0 |
| 10-Dec-2021 | 128.00 | 129.00 | 127.00 | 128.00 | 4,127,700 | 0 |
| 09-Dec-2021 | 128.00 | 129.00 | 126.00 | 128.00 | 4,583,900 | 0 |
| 08-Dec-2021 | 130.00 | 130.00 | 127.00 | 128.00 | 7,472,100 | 0 |
| 07-Dec-2021 | 127.00 | 130.00 | 127.00 | 130.00 | 6,951,300 | 0 |
| 06-Dec-2021 | 131.00 | 132.00 | 126.00 | 127.00 | 7,526,400 | 0 |
| 03-Dec-2021 | 128.00 | 134.00 | 126.00 | 131.00 | 18,827,700 | 0 |
| 02-Dec-2021 | 127.00 | 128.00 | 126.00 | 127.00 | 4,547,300 | 0 |
| 01-Dec-2021 | 130.00 | 130.00 | 124.00 | 127.00 | 8,856,000 | 0 |
| 30-Nov-2021 | 130.00 | 133.00 | 127.00 | 129.00 | 5,676,700 | 0 |
| 29-Nov-2021 | 130.00 | 130.00 | 122.00 | 129.00 | 16,593,200 | 0 |
| 26-Nov-2021 | 135.00 | 137.00 | 130.00 | 130.00 | 15,767,800 | 0 |
| 25-Nov-2021 | 135.00 | 136.00 | 135.00 | 135.00 | 4,792,800 | 0 |
| 24-Nov-2021 | 137.00 | 138.00 | 133.00 | 135.00 | 18,420,100 | 0 |
| 23-Nov-2021 | 137.00 | 139.00 | 135.00 | 136.00 | 5,799,100 | 0 |
| 22-Nov-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 7,487,200 | 0 |
| 19-Nov-2021 | 136.00 | 138.00 | 136.00 | 137.00 | 4,331,800 | 0 |
| 18-Nov-2021 | 137.00 | 139.00 | 136.00 | 136.00 | 8,464,200 | 0 |
| 17-Nov-2021 | 137.00 | 139.00 | 136.00 | 136.00 | 10,599,600 | 0 |
| 16-Nov-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 9,811,800 | 0 |
| 15-Nov-2021 | 138.00 | 140.00 | 137.00 | 137.00 | 5,181,900 | 0 |
| 12-Nov-2021 | 140.00 | 140.00 | 137.00 | 138.00 | 10,469,300 | 0 |
| 11-Nov-2021 | 140.00 | 142.00 | 138.00 | 139.00 | 11,976,500 | 0 |
| 10-Nov-2021 | 140.00 | 142.00 | 140.00 | 140.00 | 4,004,600 | 0 |
| 09-Nov-2021 | 140.00 | 145.00 | 139.00 | 140.00 | 24,630,300 | 0 |
| 08-Nov-2021 | 139.00 | 141.00 | 139.00 | 140.00 | 4,239,400 | 0 |
| 05-Nov-2021 | 142.00 | 142.00 | 138.00 | 139.00 | 5,406,300 | 0 |
| 04-Nov-2021 | 140.00 | 142.00 | 140.00 | 141.00 | 5,697,600 | 0 |
| 03-Nov-2021 | 138.00 | 141.00 | 136.00 | 140.00 | 12,602,100 | 0 |
| 02-Nov-2021 | 140.00 | 142.00 | 138.00 | 138.00 | 9,200,600 | 0 |
| 01-Nov-2021 | 138.00 | 142.00 | 137.00 | 140.00 | 11,541,300 | 0 |
| 29-Oct-2021 | 136.00 | 139.00 | 133.00 | 138.00 | 10,933,400 | 0 |
| 28-Oct-2021 | 141.00 | 141.00 | 135.00 | 136.00 | 27,302,300 | 0 |
| 27-Oct-2021 | 143.00 | 146.00 | 140.00 | 141.00 | 17,277,700 | 0 |
| 26-Oct-2021 | 142.00 | 145.00 | 138.00 | 143.00 | 20,636,800 | 0 |
| 25-Oct-2021 | 148.00 | 150.00 | 142.00 | 142.00 | 31,272,600 | 0 |
| 22-Oct-2021 | 150.00 | 151.00 | 144.00 | 148.00 | 24,470,700 | 0 |
| 21-Oct-2021 | 149.00 | 156.00 | 148.00 | 150.00 | 91,256,100 | 0 |
| 19-Oct-2021 | 150.00 | 152.00 | 148.00 | 149.00 | 18,373,100 | 0 |
| 18-Oct-2021 | 148.00 | 154.00 | 147.00 | 150.00 | 49,825,400 | 0 |
| 15-Oct-2021 | 150.00 | 150.00 | 146.00 | 147.00 | 28,150,600 | 0 |
| 14-Oct-2021 | 143.00 | 151.00 | 143.00 | 150.00 | 50,462,300 | 0 |