| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 162.00 | 172.00 | 152.00 | 167.00 | 235,200 | 0 |
| 09-Mar-2022 | 159.00 | 163.00 | 151.00 | 162.00 | 64,800 | 0 |
| 08-Mar-2022 | 160.00 | 165.00 | 153.00 | 159.00 | 17,400 | 0 |
| 07-Mar-2022 | 162.00 | 175.00 | 159.00 | 160.00 | 6,600 | 0 |
| 04-Mar-2022 | 159.00 | 165.00 | 154.00 | 162.00 | 9,800 | 0 |
| 02-Mar-2022 | 165.00 | 165.00 | 161.00 | 161.00 | 3,600 | 0 |
| 01-Mar-2022 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 0 |
| 25-Feb-2022 | 158.00 | 168.00 | 158.00 | 165.00 | 6,400 | 0 |
| 24-Feb-2022 | 155.00 | 162.00 | 155.00 | 158.00 | 10,000 | 0 |
| 23-Feb-2022 | 159.00 | 175.00 | 156.00 | 162.00 | 85,000 | 0 |
| 22-Feb-2022 | 166.00 | 166.00 | 159.00 | 161.00 | 6,600 | 0 |
| 21-Feb-2022 | 157.00 | 174.00 | 156.00 | 162.00 | 30,800 | 0 |
| 18-Feb-2022 | 159.00 | 160.00 | 158.00 | 158.00 | 4,200 | 0 |
| 17-Feb-2022 | 163.00 | 163.00 | 160.00 | 160.00 | 8,800 | 0 |
| 16-Feb-2022 | 175.00 | 175.00 | 160.00 | 164.00 | 67,000 | 0 |
| 15-Feb-2022 | 175.00 | 175.00 | 165.00 | 165.00 | 5,200 | 0 |
| 14-Feb-2022 | 162.00 | 172.00 | 162.00 | 163.00 | 78,200 | 0 |
| 11-Feb-2022 | 162.00 | 176.00 | 154.00 | 163.00 | 38,000 | 0 |
| 10-Feb-2022 | 163.00 | 170.00 | 160.00 | 162.00 | 5,000 | 0 |
| 09-Feb-2022 | 162.00 | 175.00 | 159.00 | 164.00 | 69,400 | 0 |
| 08-Feb-2022 | 161.00 | 178.00 | 156.00 | 162.00 | 4,400 | 0 |
| 07-Feb-2022 | 156.00 | 163.00 | 156.00 | 161.00 | 41,800 | 0 |
| 04-Feb-2022 | 160.00 | 177.00 | 160.00 | 163.00 | 40,600 | 0 |
| 03-Feb-2022 | 166.00 | 176.00 | 155.00 | 155.00 | 8,600 | 0 |
| 02-Feb-2022 | 164.00 | 170.00 | 154.00 | 165.00 | 57,200 | 0 |
| 31-Jan-2022 | 157.00 | 171.00 | 151.00 | 165.00 | 27,200 | 0 |
| 28-Jan-2022 | 157.00 | 165.00 | 156.00 | 156.00 | 16,800 | 0 |
| 27-Jan-2022 | 167.00 | 167.00 | 167.00 | 167.00 | 600 | 0 |
| 26-Jan-2022 | 163.00 | 186.00 | 152.00 | 167.00 | 110,200 | 0 |
| 25-Jan-2022 | 155.00 | 160.00 | 154.00 | 160.00 | 7,000 | 0 |
| 24-Jan-2022 | 158.00 | 160.00 | 155.00 | 155.00 | 19,600 | 0 |
| 21-Jan-2022 | 151.00 | 160.00 | 150.00 | 158.00 | 36,600 | 0 |
| 20-Jan-2022 | 161.00 | 161.00 | 160.00 | 160.00 | 10,200 | 0 |
| 19-Jan-2022 | 161.00 | 176.00 | 159.00 | 161.00 | 216,000 | 0 |
| 18-Jan-2022 | 169.00 | 171.00 | 159.00 | 160.00 | 14,400 | 0 |
| 17-Jan-2022 | 171.00 | 173.00 | 160.00 | 169.00 | 223,800 | 0 |
| 14-Jan-2022 | 160.00 | 171.00 | 160.00 | 171.00 | 159,000 | 0 |
| 13-Jan-2022 | 165.00 | 165.00 | 160.00 | 160.00 | 2,400 | 0 |
| 12-Jan-2022 | 164.00 | 171.00 | 164.00 | 167.00 | 11,800 | 0 |
| 11-Jan-2022 | 165.00 | 172.00 | 163.00 | 163.00 | 41,000 | 0 |
| 10-Jan-2022 | 160.00 | 175.00 | 160.00 | 175.00 | 26,800 | 0 |
| 07-Jan-2022 | 174.00 | 183.00 | 161.00 | 162.00 | 89,200 | 0 |
| 06-Jan-2022 | 172.00 | 172.00 | 171.00 | 171.00 | 2,400 | 0 |
| 05-Jan-2022 | 174.00 | 175.00 | 170.00 | 172.00 | 4,000 | 0 |
| 04-Jan-2022 | 173.00 | 177.00 | 163.00 | 173.00 | 108,400 | 0 |
| 03-Jan-2022 | 169.00 | 177.00 | 158.00 | 174.00 | 77,800 | 0 |
| 30-Dec-2021 | 160.00 | 170.00 | 160.00 | 169.00 | 47,200 | 0 |
| 29-Dec-2021 | 175.00 | 175.00 | 162.00 | 170.00 | 22,600 | 0 |
| 28-Dec-2021 | 174.00 | 175.00 | 163.00 | 163.00 | 231,200 | 0 |
| 27-Dec-2021 | 172.00 | 177.00 | 172.00 | 173.00 | 4,000 | 0 |
| 24-Dec-2021 | 171.00 | 175.00 | 170.00 | 173.00 | 37,400 | 0 |
| 23-Dec-2021 | 165.00 | 179.00 | 165.00 | 170.00 | 2,000 | 0 |
| 22-Dec-2021 | 173.00 | 175.00 | 171.00 | 171.00 | 19,400 | 0 |
| 21-Dec-2021 | 175.00 | 175.00 | 165.00 | 172.00 | 21,400 | 0 |
| 20-Dec-2021 | 173.00 | 185.00 | 172.00 | 173.00 | 20,000 | 0 |
| 17-Dec-2021 | 165.00 | 174.00 | 155.00 | 172.00 | 20,600 | 0 |
| 16-Dec-2021 | 170.00 | 170.00 | 165.00 | 165.00 | 1,800 | 0 |
| 15-Dec-2021 | 170.00 | 171.00 | 165.00 | 169.00 | 8,800 | 0 |
| 14-Dec-2021 | 165.00 | 171.00 | 157.00 | 168.00 | 16,200 | 0 |
| 13-Dec-2021 | 171.00 | 171.00 | 165.00 | 165.00 | 6,000 | 0 |
| 10-Dec-2021 | 170.00 | 172.00 | 165.00 | 170.00 | 11,400 | 0 |
| 09-Dec-2021 | 168.00 | 168.00 | 160.00 | 161.00 | 4,200 | 0 |
| 08-Dec-2021 | 170.00 | 170.00 | 160.00 | 168.00 | 7,600 | 0 |
| 07-Dec-2021 | 174.00 | 174.00 | 163.00 | 169.00 | 76,200 | 0 |
| 06-Dec-2021 | 179.00 | 179.00 | 171.00 | 175.00 | 9,000 | 0 |
| 03-Dec-2021 | 174.00 | 184.00 | 167.00 | 175.00 | 90,000 | 0 |
| 02-Dec-2021 | 166.00 | 172.00 | 155.00 | 165.00 | 49,800 | 0 |
| 01-Dec-2021 | 154.00 | 178.00 | 150.00 | 165.00 | 242,400 | 0 |
| 30-Nov-2021 | 159.00 | 169.00 | 153.00 | 153.00 | 6,000 | 0 |
| 29-Nov-2021 | 162.00 | 162.00 | 156.00 | 159.00 | 59,800 | 0 |
| 26-Nov-2021 | 173.00 | 173.00 | 162.00 | 162.00 | 57,200 | 0 |
| 25-Nov-2021 | 176.00 | 176.00 | 170.00 | 173.00 | 4,200 | 0 |
| 24-Nov-2021 | 176.00 | 177.00 | 167.00 | 173.00 | 41,400 | 0 |
| 23-Nov-2021 | 172.00 | 179.00 | 167.00 | 175.00 | 20,800 | 0 |
| 22-Nov-2021 | 178.00 | 181.00 | 169.00 | 171.00 | 11,800 | 0 |
| 19-Nov-2021 | 178.00 | 178.00 | 161.00 | 172.00 | 64,400 | 0 |
| 18-Nov-2021 | 173.00 | 173.00 | 172.00 | 172.00 | 30,800 | 0 |
| 17-Nov-2021 | 176.00 | 176.00 | 166.00 | 173.00 | 46,200 | 0 |
| 16-Nov-2021 | 176.00 | 185.00 | 173.00 | 176.00 | 19,600 | 0 |
| 15-Nov-2021 | 177.00 | 177.00 | 170.00 | 176.00 | 17,200 | 0 |
| 12-Nov-2021 | 176.00 | 185.00 | 172.00 | 176.00 | 67,000 | 0 |
| 11-Nov-2021 | 179.00 | 179.00 | 174.00 | 175.00 | 71,600 | 0 |
| 10-Nov-2021 | 178.00 | 180.00 | 168.00 | 174.00 | 59,600 | 0 |
| 09-Nov-2021 | 173.00 | 180.00 | 172.00 | 176.00 | 221,600 | 0 |
| 08-Nov-2021 | 177.00 | 178.00 | 169.00 | 176.00 | 178,600 | 0 |
| 05-Nov-2021 | 182.00 | 182.00 | 175.00 | 177.00 | 88,800 | 0 |
| 04-Nov-2021 | 184.00 | 186.00 | 177.00 | 181.00 | 23,800 | 0 |
| 03-Nov-2021 | 179.00 | 189.00 | 177.00 | 182.00 | 130,600 | 0 |
| 02-Nov-2021 | 180.00 | 189.00 | 178.00 | 178.00 | 222,600 | 0 |
| 01-Nov-2021 | 200.00 | 200.00 | 179.00 | 180.00 | 1,694,600 | 0 |
| 29-Oct-2021 | 200.00 | 200.00 | 180.00 | 192.00 | 220,600 | 0 |
| 28-Oct-2021 | 194.00 | 205.00 | 190.00 | 193.00 | 255,800 | 0 |
| 27-Oct-2021 | 212.00 | 215.00 | 192.00 | 194.00 | 91,800 | 0 |
| 26-Oct-2021 | 209.00 | 210.00 | 190.00 | 206.00 | 227,000 | 0 |
| 25-Oct-2021 | 211.00 | 211.00 | 194.00 | 204.00 | 651,000 | 0 |
| 22-Oct-2021 | 218.00 | 220.00 | 208.00 | 208.00 | 5,169,200 | 0 |
| 21-Oct-2021 | 225.00 | 229.00 | 215.00 | 223.00 | 6,629,000 | 0 |
| 19-Oct-2021 | 235.00 | 235.00 | 212.00 | 215.00 | 290,200 | 0 |
| 18-Oct-2021 | 220.00 | 229.00 | 200.00 | 210.00 | 486,400 | 0 |
| 15-Oct-2021 | 217.00 | 217.00 | 202.00 | 202.00 | 336,200 | 0 |