| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 131.00 | 131.00 | 125.00 | 128.00 | 304,500 | 0 |
| 08-Mar-2022 | 128.00 | 138.00 | 125.00 | 131.00 | 460,000 | 0 |
| 07-Mar-2022 | 130.00 | 131.00 | 121.00 | 128.00 | 429,500 | 0 |
| 04-Mar-2022 | 129.00 | 131.00 | 128.00 | 130.00 | 59,900 | 0 |
| 02-Mar-2022 | 129.00 | 131.00 | 128.00 | 130.00 | 97,800 | 0 |
| 01-Mar-2022 | 129.00 | 131.00 | 129.00 | 129.00 | 244,600 | 0 |
| 25-Feb-2022 | 131.00 | 133.00 | 129.00 | 130.00 | 214,900 | 0 |
| 24-Feb-2022 | 132.00 | 135.00 | 128.00 | 129.00 | 500,800 | 0 |
| 23-Feb-2022 | 133.00 | 136.00 | 130.00 | 132.00 | 1,831,500 | 0 |
| 22-Feb-2022 | 135.00 | 135.00 | 133.00 | 133.00 | 184,000 | 0 |
| 21-Feb-2022 | 135.00 | 136.00 | 134.00 | 135.00 | 55,500 | 0 |
| 18-Feb-2022 | 138.00 | 138.00 | 133.00 | 134.00 | 200,900 | 0 |
| 17-Feb-2022 | 135.00 | 141.00 | 133.00 | 138.00 | 237,500 | 0 |
| 16-Feb-2022 | 133.00 | 134.00 | 132.00 | 134.00 | 33,400 | 0 |
| 15-Feb-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 162,600 | 0 |
| 14-Feb-2022 | 134.00 | 134.00 | 133.00 | 133.00 | 361,200 | 0 |
| 11-Feb-2022 | 133.00 | 135.00 | 133.00 | 133.00 | 79,200 | 0 |
| 10-Feb-2022 | 134.00 | 136.00 | 133.00 | 133.00 | 482,100 | 0 |
| 09-Feb-2022 | 134.00 | 136.00 | 134.00 | 134.00 | 1,591,000 | 0 |
| 08-Feb-2022 | 134.00 | 146.00 | 133.00 | 134.00 | 5,088,900 | 0 |
| 07-Feb-2022 | 136.00 | 136.00 | 134.00 | 134.00 | 79,800 | 0 |
| 04-Feb-2022 | 135.00 | 139.00 | 134.00 | 134.00 | 179,100 | 0 |
| 03-Feb-2022 | 134.00 | 136.00 | 134.00 | 136.00 | 92,500 | 0 |
| 02-Feb-2022 | 133.00 | 136.00 | 133.00 | 135.00 | 50,900 | 0 |
| 31-Jan-2022 | 135.00 | 135.00 | 133.00 | 133.00 | 155,800 | 0 |
| 28-Jan-2022 | 136.00 | 136.00 | 135.00 | 135.00 | 112,800 | 0 |
| 27-Jan-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 84,500 | 0 |
| 26-Jan-2022 | 134.00 | 135.00 | 133.00 | 134.00 | 169,800 | 0 |
| 25-Jan-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 137,100 | 0 |
| 24-Jan-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 72,800 | 0 |
| 21-Jan-2022 | 139.00 | 139.00 | 134.00 | 134.00 | 311,300 | 0 |
| 20-Jan-2022 | 136.00 | 137.00 | 134.00 | 134.00 | 184,100 | 0 |
| 19-Jan-2022 | 135.00 | 136.00 | 133.00 | 136.00 | 70,600 | 0 |
| 18-Jan-2022 | 137.00 | 137.00 | 133.00 | 135.00 | 425,500 | 0 |
| 17-Jan-2022 | 136.00 | 138.00 | 135.00 | 137.00 | 106,500 | 0 |
| 14-Jan-2022 | 137.00 | 139.00 | 136.00 | 136.00 | 47,200 | 0 |
| 13-Jan-2022 | 136.00 | 139.00 | 135.00 | 137.00 | 136,600 | 0 |
| 12-Jan-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 579,500 | 0 |
| 11-Jan-2022 | 138.00 | 139.00 | 137.00 | 137.00 | 396,800 | 0 |
| 10-Jan-2022 | 138.00 | 139.00 | 138.00 | 138.00 | 633,900 | 0 |
| 07-Jan-2022 | 138.00 | 140.00 | 137.00 | 138.00 | 253,500 | 0 |
| 06-Jan-2022 | 138.00 | 140.00 | 137.00 | 137.00 | 589,100 | 0 |
| 05-Jan-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 260,600 | 0 |
| 04-Jan-2022 | 139.00 | 141.00 | 138.00 | 140.00 | 497,100 | 0 |
| 03-Jan-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 518,000 | 0 |
| 30-Dec-2021 | 139.00 | 146.00 | 137.00 | 139.00 | 650,200 | 0 |
| 29-Dec-2021 | 138.00 | 140.00 | 136.00 | 138.00 | 465,700 | 0 |
| 28-Dec-2021 | 139.00 | 140.00 | 136.00 | 139.00 | 195,000 | 0 |
| 27-Dec-2021 | 137.00 | 139.00 | 136.00 | 139.00 | 327,600 | 0 |
| 24-Dec-2021 | 140.00 | 140.00 | 137.00 | 137.00 | 435,700 | 0 |
| 23-Dec-2021 | 137.00 | 140.00 | 135.00 | 140.00 | 599,500 | 0 |
| 22-Dec-2021 | 139.00 | 139.00 | 136.00 | 138.00 | 302,500 | 0 |
| 21-Dec-2021 | 140.00 | 141.00 | 137.00 | 139.00 | 657,000 | 0 |
| 20-Dec-2021 | 140.00 | 141.00 | 138.00 | 140.00 | 186,000 | 0 |
| 17-Dec-2021 | 140.00 | 141.00 | 138.00 | 139.00 | 411,700 | 0 |
| 16-Dec-2021 | 141.00 | 141.00 | 135.00 | 140.00 | 332,200 | 0 |
| 15-Dec-2021 | 140.00 | 142.00 | 139.00 | 140.00 | 420,500 | 0 |
| 14-Dec-2021 | 141.00 | 142.00 | 140.00 | 140.00 | 448,200 | 0 |
| 13-Dec-2021 | 141.00 | 147.00 | 135.00 | 140.00 | 2,496,100 | 0 |
| 10-Dec-2021 | 139.00 | 143.00 | 137.00 | 141.00 | 619,300 | 0 |
| 09-Dec-2021 | 139.00 | 140.00 | 137.00 | 139.00 | 727,500 | 0 |
| 08-Dec-2021 | 140.00 | 143.00 | 136.00 | 138.00 | 854,900 | 0 |
| 07-Dec-2021 | 143.00 | 143.00 | 138.00 | 139.00 | 743,300 | 0 |
| 06-Dec-2021 | 148.00 | 148.00 | 138.00 | 140.00 | 3,538,700 | 0 |
| 03-Dec-2021 | 147.00 | 149.00 | 142.00 | 148.00 | 3,938,300 | 0 |
| 02-Dec-2021 | 158.00 | 161.00 | 147.00 | 148.00 | 6,306,700 | 0 |
| 01-Dec-2021 | 157.00 | 167.00 | 155.00 | 158.00 | 19,123,500 | 0 |
| 30-Nov-2021 | 150.00 | 157.00 | 148.00 | 155.00 | 5,179,000 | 0 |
| 29-Nov-2021 | 160.00 | 161.00 | 150.00 | 150.00 | 3,764,200 | 0 |
| 26-Nov-2021 | 149.00 | 167.00 | 148.00 | 160.00 | 27,143,200 | 0 |
| 25-Nov-2021 | 152.00 | 152.00 | 147.00 | 149.00 | 1,058,500 | 0 |
| 24-Nov-2021 | 147.00 | 151.00 | 146.00 | 151.00 | 1,317,600 | 0 |
| 23-Nov-2021 | 150.00 | 150.00 | 146.00 | 147.00 | 603,200 | 0 |
| 22-Nov-2021 | 148.00 | 150.00 | 148.00 | 150.00 | 959,700 | 0 |
| 19-Nov-2021 | 147.00 | 155.00 | 145.00 | 148.00 | 2,545,200 | 0 |
| 18-Nov-2021 | 149.00 | 150.00 | 144.00 | 147.00 | 893,300 | 0 |
| 17-Nov-2021 | 148.00 | 151.00 | 147.00 | 148.00 | 459,300 | 0 |
| 16-Nov-2021 | 148.00 | 150.00 | 147.00 | 148.00 | 940,600 | 0 |
| 15-Nov-2021 | 151.00 | 151.00 | 146.00 | 148.00 | 1,265,000 | 0 |
| 12-Nov-2021 | 154.00 | 155.00 | 150.00 | 150.00 | 2,503,500 | 0 |
| 11-Nov-2021 | 153.00 | 158.00 | 152.00 | 154.00 | 6,658,800 | 0 |
| 10-Nov-2021 | 147.00 | 172.00 | 146.00 | 152.00 | 42,248,300 | 0 |
| 09-Nov-2021 | 149.00 | 149.00 | 146.00 | 147.00 | 388,800 | 0 |
| 08-Nov-2021 | 147.00 | 150.00 | 146.00 | 148.00 | 521,900 | 0 |
| 05-Nov-2021 | 147.00 | 148.00 | 144.00 | 147.00 | 364,600 | 0 |
| 04-Nov-2021 | 146.00 | 148.00 | 144.00 | 147.00 | 178,200 | 0 |
| 03-Nov-2021 | 144.00 | 146.00 | 143.00 | 146.00 | 263,700 | 0 |
| 02-Nov-2021 | 146.00 | 149.00 | 143.00 | 144.00 | 185,800 | 0 |
| 01-Nov-2021 | 146.00 | 148.00 | 145.00 | 146.00 | 290,400 | 0 |
| 29-Oct-2021 | 145.00 | 147.00 | 142.00 | 146.00 | 194,200 | 0 |
| 28-Oct-2021 | 146.00 | 151.00 | 141.00 | 142.00 | 741,600 | 0 |
| 27-Oct-2021 | 147.00 | 150.00 | 146.00 | 146.00 | 1,160,400 | 0 |
| 26-Oct-2021 | 149.00 | 149.00 | 144.00 | 147.00 | 434,400 | 0 |
| 25-Oct-2021 | 146.00 | 149.00 | 146.00 | 149.00 | 210,900 | 0 |
| 22-Oct-2021 | 150.00 | 150.00 | 145.00 | 146.00 | 387,000 | 0 |
| 21-Oct-2021 | 152.00 | 152.00 | 145.00 | 149.00 | 658,700 | 0 |
| 19-Oct-2021 | 149.00 | 153.00 | 147.00 | 149.00 | 331,200 | 0 |
| 18-Oct-2021 | 152.00 | 154.00 | 145.00 | 148.00 | 1,112,300 | 0 |
| 15-Oct-2021 | 145.00 | 159.00 | 144.00 | 152.00 | 3,271,900 | 0 |
| 14-Oct-2021 | 146.00 | 147.00 | 142.00 | 145.00 | 526,100 | 0 |