| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 139.00 | 143.00 | 133.00 | 133.00 | 30,842,300 | 0 |
| 09-Mar-2022 | 158.00 | 158.00 | 143.00 | 143.00 | 57,622,000 | 0 |
| 08-Mar-2022 | 154.00 | 157.00 | 147.00 | 153.00 | 55,286,200 | 0 |
| 07-Mar-2022 | 146.00 | 157.00 | 146.00 | 150.00 | 82,203,000 | 0 |
| 04-Mar-2022 | 141.00 | 151.00 | 141.00 | 145.00 | 66,065,700 | 0 |
| 02-Mar-2022 | 138.00 | 144.00 | 137.00 | 141.00 | 12,987,900 | 0 |
| 01-Mar-2022 | 146.00 | 147.00 | 137.00 | 137.00 | 27,806,900 | 0 |
| 25-Feb-2022 | 157.00 | 158.00 | 146.00 | 146.00 | 54,059,200 | 0 |
| 24-Feb-2022 | 148.00 | 156.00 | 143.00 | 156.00 | 111,537,400 | 0 |
| 23-Feb-2022 | 143.00 | 149.00 | 139.00 | 145.00 | 32,132,800 | 0 |
| 22-Feb-2022 | 138.00 | 149.00 | 136.00 | 143.00 | 66,040,700 | 0 |
| 21-Feb-2022 | 140.00 | 141.00 | 136.00 | 136.00 | 10,186,200 | 0 |
| 18-Feb-2022 | 139.00 | 143.00 | 136.00 | 139.00 | 27,359,500 | 0 |
| 17-Feb-2022 | 131.00 | 137.00 | 130.00 | 137.00 | 18,217,300 | 0 |
| 16-Feb-2022 | 141.00 | 141.00 | 131.00 | 131.00 | 29,824,900 | 0 |
| 15-Feb-2022 | 136.00 | 146.00 | 136.00 | 140.00 | 57,044,000 | 0 |
| 14-Feb-2022 | 130.00 | 139.00 | 128.00 | 136.00 | 55,169,100 | 0 |
| 11-Feb-2022 | 131.00 | 133.00 | 126.00 | 127.00 | 10,721,400 | 0 |
| 10-Feb-2022 | 126.00 | 137.00 | 123.00 | 131.00 | 50,950,700 | 0 |
| 09-Feb-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 3,642,800 | 0 |
| 08-Feb-2022 | 123.00 | 126.00 | 123.00 | 125.00 | 4,684,800 | 0 |
| 07-Feb-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 1,994,000 | 0 |
| 04-Feb-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 2,465,300 | 0 |
| 03-Feb-2022 | 124.00 | 125.00 | 121.00 | 123.00 | 4,546,100 | 0 |
| 02-Feb-2022 | 123.00 | 126.00 | 123.00 | 124.00 | 2,709,900 | 0 |
| 31-Jan-2022 | 125.00 | 125.00 | 123.00 | 123.00 | 2,408,500 | 0 |
| 28-Jan-2022 | 125.00 | 125.00 | 122.00 | 125.00 | 1,446,500 | 0 |
| 27-Jan-2022 | 126.00 | 127.00 | 122.00 | 125.00 | 5,041,300 | 0 |
| 26-Jan-2022 | 128.00 | 131.00 | 124.00 | 126.00 | 8,295,700 | 0 |
| 25-Jan-2022 | 124.00 | 128.00 | 124.00 | 128.00 | 6,905,700 | 0 |
| 24-Jan-2022 | 123.00 | 127.00 | 123.00 | 126.00 | 2,257,100 | 0 |
| 21-Jan-2022 | 122.00 | 128.00 | 122.00 | 127.00 | 2,631,600 | 0 |
| 20-Jan-2022 | 126.00 | 130.00 | 124.00 | 127.00 | 3,880,900 | 0 |
| 19-Jan-2022 | 127.00 | 127.00 | 124.00 | 124.00 | 3,790,100 | 0 |
| 18-Jan-2022 | 129.00 | 129.00 | 125.00 | 127.00 | 4,758,200 | 0 |
| 17-Jan-2022 | 131.00 | 132.00 | 127.00 | 129.00 | 5,974,000 | 0 |
| 14-Jan-2022 | 129.00 | 131.00 | 128.00 | 131.00 | 2,728,300 | 0 |
| 13-Jan-2022 | 131.00 | 132.00 | 128.00 | 129.00 | 2,186,900 | 0 |
| 12-Jan-2022 | 128.00 | 136.00 | 128.00 | 129.00 | 14,262,300 | 0 |
| 11-Jan-2022 | 131.00 | 132.00 | 128.00 | 128.00 | 6,468,500 | 0 |
| 10-Jan-2022 | 129.00 | 133.00 | 126.00 | 132.00 | 9,915,200 | 0 |
| 07-Jan-2022 | 134.00 | 135.00 | 127.00 | 129.00 | 20,500,700 | 0 |
| 06-Jan-2022 | 138.00 | 139.00 | 131.00 | 134.00 | 13,563,100 | 0 |
| 05-Jan-2022 | 144.00 | 144.00 | 137.00 | 138.00 | 15,463,000 | 0 |
| 04-Jan-2022 | 153.00 | 156.00 | 144.00 | 144.00 | 28,954,800 | 0 |
| 03-Jan-2022 | 145.00 | 164.00 | 145.00 | 154.00 | 98,371,600 | 0 |
| 30-Dec-2021 | 138.00 | 141.00 | 132.00 | 139.00 | 17,583,100 | 0 |
| 29-Dec-2021 | 143.00 | 144.00 | 137.00 | 138.00 | 4,610,100 | 0 |
| 28-Dec-2021 | 141.00 | 144.00 | 140.00 | 141.00 | 3,165,900 | 0 |
| 27-Dec-2021 | 142.00 | 144.00 | 139.00 | 141.00 | 2,939,900 | 0 |
| 24-Dec-2021 | 140.00 | 145.00 | 140.00 | 141.00 | 6,835,100 | 0 |
| 23-Dec-2021 | 137.00 | 141.00 | 137.00 | 139.00 | 2,362,200 | 0 |
| 22-Dec-2021 | 140.00 | 143.00 | 135.00 | 135.00 | 5,486,200 | 0 |
| 21-Dec-2021 | 142.00 | 143.00 | 140.00 | 140.00 | 4,315,600 | 0 |
| 20-Dec-2021 | 149.00 | 150.00 | 141.00 | 141.00 | 10,226,000 | 0 |
| 17-Dec-2021 | 143.00 | 151.00 | 139.00 | 148.00 | 35,031,200 | 0 |
| 16-Dec-2021 | 139.00 | 144.00 | 138.00 | 143.00 | 33,335,200 | 0 |
| 15-Dec-2021 | 131.00 | 137.00 | 131.00 | 137.00 | 7,046,400 | 0 |
| 14-Dec-2021 | 133.00 | 133.00 | 130.00 | 131.00 | 2,767,000 | 0 |
| 13-Dec-2021 | 134.00 | 135.00 | 129.00 | 133.00 | 6,843,000 | 0 |
| 10-Dec-2021 | 137.00 | 137.00 | 133.00 | 134.00 | 1,917,900 | 0 |
| 09-Dec-2021 | 138.00 | 138.00 | 133.00 | 134.00 | 3,803,300 | 0 |
| 08-Dec-2021 | 136.00 | 139.00 | 130.00 | 137.00 | 17,665,400 | 0 |
| 07-Dec-2021 | 146.00 | 146.00 | 136.00 | 136.00 | 26,298,800 | 0 |
| 06-Dec-2021 | 150.00 | 150.00 | 143.00 | 146.00 | 7,020,500 | 0 |
| 03-Dec-2021 | 150.00 | 150.00 | 147.00 | 147.00 | 6,548,500 | 0 |
| 02-Dec-2021 | 150.00 | 152.00 | 149.00 | 149.00 | 6,057,300 | 0 |
| 01-Dec-2021 | 151.00 | 152.00 | 150.00 | 150.00 | 3,209,000 | 0 |
| 30-Nov-2021 | 151.00 | 153.00 | 150.00 | 151.00 | 7,174,900 | 0 |
| 29-Nov-2021 | 162.00 | 163.00 | 149.00 | 151.00 | 29,777,300 | 0 |
| 26-Nov-2021 | 154.00 | 160.00 | 150.00 | 159.00 | 24,852,700 | 0 |
| 25-Nov-2021 | 152.00 | 155.00 | 152.00 | 154.00 | 2,578,600 | 0 |
| 24-Nov-2021 | 153.00 | 154.00 | 152.00 | 152.00 | 2,709,300 | 0 |
| 23-Nov-2021 | 153.00 | 155.00 | 152.00 | 153.00 | 3,290,900 | 0 |
| 22-Nov-2021 | 155.00 | 158.00 | 152.00 | 153.00 | 5,223,400 | 0 |
| 19-Nov-2021 | 155.00 | 157.00 | 153.00 | 155.00 | 3,642,400 | 0 |
| 18-Nov-2021 | 154.00 | 155.00 | 152.00 | 154.00 | 3,980,400 | 0 |
| 17-Nov-2021 | 155.00 | 157.00 | 152.00 | 152.00 | 5,696,700 | 0 |
| 16-Nov-2021 | 155.00 | 158.00 | 155.00 | 155.00 | 3,899,300 | 0 |
| 15-Nov-2021 | 158.00 | 158.00 | 155.00 | 155.00 | 5,137,300 | 0 |
| 12-Nov-2021 | 161.00 | 164.00 | 156.00 | 156.00 | 13,327,900 | 0 |
| 11-Nov-2021 | 160.00 | 160.00 | 157.00 | 158.00 | 3,987,700 | 0 |
| 10-Nov-2021 | 160.00 | 161.00 | 156.00 | 156.00 | 10,994,400 | 0 |
| 09-Nov-2021 | 159.00 | 164.00 | 159.00 | 160.00 | 9,203,900 | 0 |
| 08-Nov-2021 | 158.00 | 160.00 | 157.00 | 158.00 | 3,824,400 | 0 |
| 05-Nov-2021 | 159.00 | 161.00 | 157.00 | 158.00 | 3,524,400 | 0 |
| 04-Nov-2021 | 157.00 | 159.00 | 157.00 | 159.00 | 1,871,900 | 0 |
| 03-Nov-2021 | 156.00 | 158.00 | 154.00 | 157.00 | 3,762,400 | 0 |
| 02-Nov-2021 | 156.00 | 158.00 | 155.00 | 155.00 | 2,513,400 | 0 |
| 01-Nov-2021 | 158.00 | 158.00 | 155.00 | 156.00 | 3,065,900 | 0 |
| 29-Oct-2021 | 155.00 | 160.00 | 154.00 | 158.00 | 4,035,200 | 0 |
| 28-Oct-2021 | 158.00 | 159.00 | 155.00 | 155.00 | 6,335,500 | 0 |
| 27-Oct-2021 | 160.00 | 162.00 | 158.00 | 158.00 | 7,339,400 | 0 |
| 26-Oct-2021 | 163.00 | 163.00 | 159.00 | 160.00 | 5,892,100 | 0 |
| 25-Oct-2021 | 165.00 | 167.00 | 161.00 | 161.00 | 9,431,900 | 0 |
| 22-Oct-2021 | 167.00 | 168.00 | 164.00 | 165.00 | 7,157,200 | 0 |
| 21-Oct-2021 | 167.00 | 169.00 | 165.00 | 167.00 | 10,064,600 | 0 |
| 19-Oct-2021 | 165.00 | 168.00 | 164.00 | 167.00 | 11,428,600 | 0 |
| 18-Oct-2021 | 164.00 | 167.00 | 164.00 | 164.00 | 13,040,800 | 0 |
| 15-Oct-2021 | 164.00 | 167.00 | 162.00 | 164.00 | 7,857,000 | 0 |