| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 159.00 | 160.00 | 152.00 | 160.00 | 92,300 | 0 |
| 09-Mar-2022 | 154.00 | 159.00 | 144.00 | 158.00 | 1,458,200 | 0 |
| 08-Mar-2022 | 159.00 | 165.00 | 151.00 | 154.00 | 342,800 | 0 |
| 07-Mar-2022 | 165.00 | 167.00 | 153.00 | 159.00 | 752,100 | 0 |
| 04-Mar-2022 | 164.00 | 164.00 | 159.00 | 164.00 | 95,100 | 0 |
| 02-Mar-2022 | 164.00 | 166.00 | 160.00 | 164.00 | 166,600 | 0 |
| 01-Mar-2022 | 168.00 | 168.00 | 160.00 | 164.00 | 101,800 | 0 |
| 25-Feb-2022 | 165.00 | 168.00 | 156.00 | 165.00 | 518,500 | 0 |
| 24-Feb-2022 | 176.00 | 176.00 | 165.00 | 165.00 | 1,630,400 | 0 |
| 23-Feb-2022 | 179.00 | 179.00 | 172.00 | 177.00 | 170,500 | 0 |
| 22-Feb-2022 | 178.00 | 179.00 | 172.00 | 179.00 | 1,178,700 | 0 |
| 21-Feb-2022 | 181.00 | 181.00 | 176.00 | 178.00 | 296,900 | 0 |
| 18-Feb-2022 | 175.00 | 180.00 | 175.00 | 180.00 | 106,600 | 0 |
| 17-Feb-2022 | 175.00 | 180.00 | 173.00 | 176.00 | 45,600 | 0 |
| 16-Feb-2022 | 170.00 | 183.00 | 169.00 | 175.00 | 1,391,600 | 0 |
| 15-Feb-2022 | 173.00 | 173.00 | 169.00 | 170.00 | 324,900 | 0 |
| 14-Feb-2022 | 176.00 | 177.00 | 170.00 | 174.00 | 161,200 | 0 |
| 11-Feb-2022 | 177.00 | 177.00 | 170.00 | 176.00 | 316,400 | 0 |
| 10-Feb-2022 | 175.00 | 178.00 | 170.00 | 175.00 | 248,000 | 0 |
| 09-Feb-2022 | 177.00 | 178.00 | 174.00 | 174.00 | 172,600 | 0 |
| 08-Feb-2022 | 181.00 | 182.00 | 176.00 | 176.00 | 436,900 | 0 |
| 07-Feb-2022 | 175.00 | 183.00 | 173.00 | 181.00 | 815,100 | 0 |
| 04-Feb-2022 | 168.00 | 175.00 | 168.00 | 175.00 | 164,600 | 0 |
| 03-Feb-2022 | 168.00 | 169.00 | 166.00 | 168.00 | 724,000 | 0 |
| 02-Feb-2022 | 168.00 | 169.00 | 165.00 | 168.00 | 123,500 | 0 |
| 31-Jan-2022 | 169.00 | 169.00 | 164.00 | 167.00 | 258,600 | 0 |
| 28-Jan-2022 | 168.00 | 169.00 | 166.00 | 167.00 | 73,600 | 0 |
| 27-Jan-2022 | 169.00 | 169.00 | 163.00 | 169.00 | 302,000 | 0 |
| 26-Jan-2022 | 169.00 | 169.00 | 163.00 | 169.00 | 409,400 | 0 |
| 25-Jan-2022 | 167.00 | 171.00 | 165.00 | 166.00 | 161,400 | 0 |
| 24-Jan-2022 | 170.00 | 170.00 | 164.00 | 165.00 | 120,100 | 0 |
| 21-Jan-2022 | 171.00 | 172.00 | 166.00 | 170.00 | 126,300 | 0 |
| 20-Jan-2022 | 171.00 | 172.00 | 166.00 | 171.00 | 234,500 | 0 |
| 19-Jan-2022 | 165.00 | 172.00 | 165.00 | 170.00 | 353,200 | 0 |
| 18-Jan-2022 | 172.00 | 172.00 | 164.00 | 165.00 | 1,091,200 | 0 |
| 17-Jan-2022 | 176.00 | 176.00 | 170.00 | 171.00 | 1,038,100 | 0 |
| 14-Jan-2022 | 184.00 | 189.00 | 175.00 | 176.00 | 1,628,900 | 0 |
| 13-Jan-2022 | 182.00 | 185.00 | 180.00 | 182.00 | 807,100 | 0 |
| 12-Jan-2022 | 181.00 | 185.00 | 178.00 | 181.00 | 651,100 | 0 |
| 11-Jan-2022 | 184.00 | 185.00 | 179.00 | 180.00 | 828,400 | 0 |
| 10-Jan-2022 | 191.00 | 192.00 | 184.00 | 184.00 | 2,715,600 | 0 |
| 07-Jan-2022 | 197.00 | 197.00 | 191.00 | 191.00 | 292,600 | 0 |
| 06-Jan-2022 | 197.00 | 198.00 | 190.00 | 196.00 | 1,925,000 | 0 |
| 05-Jan-2022 | 195.00 | 200.00 | 195.00 | 197.00 | 565,800 | 0 |
| 04-Jan-2022 | 204.00 | 204.00 | 195.00 | 195.00 | 1,093,000 | 0 |
| 03-Jan-2022 | 196.00 | 202.00 | 187.00 | 202.00 | 1,835,800 | 0 |
| 30-Dec-2021 | 200.00 | 206.00 | 196.00 | 196.00 | 1,564,800 | 0 |
| 29-Dec-2021 | 202.00 | 204.00 | 195.00 | 200.00 | 1,108,800 | 0 |
| 28-Dec-2021 | 216.00 | 216.00 | 200.00 | 202.00 | 2,066,300 | 0 |
| 27-Dec-2021 | 202.00 | 214.00 | 193.00 | 214.00 | 3,847,300 | 0 |
| 24-Dec-2021 | 212.00 | 212.00 | 200.00 | 202.00 | 2,850,200 | 0 |
| 23-Dec-2021 | 228.00 | 240.00 | 212.00 | 212.00 | 19,437,800 | 0 |
| 22-Dec-2021 | 193.00 | 226.00 | 191.00 | 226.00 | 15,650,300 | 0 |
| 21-Dec-2021 | 186.00 | 194.00 | 186.00 | 190.00 | 1,319,700 | 0 |
| 20-Dec-2021 | 191.00 | 195.00 | 183.00 | 185.00 | 1,769,900 | 0 |
| 17-Dec-2021 | 179.00 | 189.00 | 179.00 | 187.00 | 2,563,100 | 0 |
| 16-Dec-2021 | 178.00 | 182.00 | 175.00 | 179.00 | 650,700 | 0 |
| 15-Dec-2021 | 181.00 | 181.00 | 175.00 | 178.00 | 228,000 | 0 |
| 14-Dec-2021 | 176.00 | 180.00 | 176.00 | 180.00 | 537,300 | 0 |
| 13-Dec-2021 | 174.00 | 179.00 | 172.00 | 176.00 | 286,100 | 0 |
| 10-Dec-2021 | 177.00 | 178.00 | 174.00 | 174.00 | 302,500 | 0 |
| 09-Dec-2021 | 178.00 | 181.00 | 175.00 | 176.00 | 2,260,100 | 0 |
| 08-Dec-2021 | 175.00 | 188.00 | 174.00 | 177.00 | 1,910,000 | 0 |
| 07-Dec-2021 | 172.00 | 178.00 | 172.00 | 175.00 | 464,400 | 0 |
| 06-Dec-2021 | 175.00 | 180.00 | 171.00 | 172.00 | 242,800 | 0 |
| 03-Dec-2021 | 180.00 | 186.00 | 175.00 | 175.00 | 1,262,700 | 0 |
| 02-Dec-2021 | 174.00 | 185.00 | 174.00 | 175.00 | 423,600 | 0 |
| 01-Dec-2021 | 178.00 | 185.00 | 170.00 | 175.00 | 1,122,800 | 0 |
| 30-Nov-2021 | 175.00 | 189.00 | 170.00 | 173.00 | 1,497,300 | 0 |
| 29-Nov-2021 | 180.00 | 180.00 | 168.00 | 169.00 | 1,920,700 | 0 |
| 26-Nov-2021 | 190.00 | 190.00 | 178.00 | 180.00 | 1,283,300 | 0 |
| 25-Nov-2021 | 190.00 | 193.00 | 190.00 | 190.00 | 462,600 | 0 |
| 24-Nov-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 652,000 | 0 |
| 23-Nov-2021 | 194.00 | 195.00 | 190.00 | 190.00 | 589,300 | 0 |
| 22-Nov-2021 | 194.00 | 197.00 | 189.00 | 194.00 | 797,300 | 0 |
| 19-Nov-2021 | 194.00 | 195.00 | 191.00 | 193.00 | 1,068,800 | 0 |
| 18-Nov-2021 | 190.00 | 195.00 | 189.00 | 191.00 | 1,241,800 | 0 |
| 17-Nov-2021 | 187.00 | 196.00 | 187.00 | 190.00 | 1,616,800 | 0 |
| 16-Nov-2021 | 195.00 | 197.00 | 190.00 | 195.00 | 2,071,900 | 0 |
| 15-Nov-2021 | 185.00 | 195.00 | 185.00 | 193.00 | 5,303,000 | 0 |
| 12-Nov-2021 | 186.00 | 192.00 | 181.00 | 183.00 | 1,961,400 | 0 |
| 11-Nov-2021 | 180.00 | 208.00 | 176.00 | 185.00 | 18,756,700 | 0 |
| 10-Nov-2021 | 186.00 | 189.00 | 179.00 | 179.00 | 1,165,000 | 0 |
| 09-Nov-2021 | 200.00 | 206.00 | 186.00 | 186.00 | 12,888,200 | 0 |
| 08-Nov-2021 | 149.00 | 199.00 | 149.00 | 199.00 | 29,917,500 | 0 |
| 05-Nov-2021 | 144.00 | 163.00 | 141.00 | 148.00 | 8,851,300 | 0 |
| 04-Nov-2021 | 134.00 | 149.00 | 132.00 | 144.00 | 3,399,300 | 0 |
| 03-Nov-2021 | 135.00 | 136.00 | 131.00 | 134.00 | 242,500 | 0 |
| 02-Nov-2021 | 134.00 | 138.00 | 132.00 | 135.00 | 419,300 | 0 |
| 01-Nov-2021 | 135.00 | 142.00 | 133.00 | 133.00 | 740,800 | 0 |
| 29-Oct-2021 | 138.00 | 140.00 | 135.00 | 135.00 | 556,300 | 0 |
| 28-Oct-2021 | 140.00 | 140.00 | 135.00 | 135.00 | 749,000 | 0 |
| 27-Oct-2021 | 146.00 | 152.00 | 136.00 | 136.00 | 5,436,400 | 0 |
| 26-Oct-2021 | 124.00 | 150.00 | 121.00 | 145.00 | 9,459,600 | 0 |
| 25-Oct-2021 | 120.00 | 124.00 | 120.00 | 123.00 | 412,600 | 0 |
| 22-Oct-2021 | 123.00 | 124.00 | 120.00 | 120.00 | 517,200 | 0 |
| 21-Oct-2021 | 119.00 | 125.00 | 118.00 | 124.00 | 416,400 | 0 |
| 19-Oct-2021 | 118.00 | 120.00 | 115.00 | 118.00 | 966,400 | 0 |
| 18-Oct-2021 | 118.00 | 120.00 | 118.00 | 118.00 | 529,400 | 0 |
| 15-Oct-2021 | 119.00 | 120.00 | 118.00 | 119.00 | 337,600 | 0 |