| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 142.00 | 142.00 | 140.00 | 142.00 | 4,900 | 0 |
| 08-Mar-2022 | 141.00 | 145.00 | 140.00 | 145.00 | 100,100 | 0 |
| 07-Mar-2022 | 144.00 | 145.00 | 140.00 | 145.00 | 21,400 | 0 |
| 04-Mar-2022 | 147.00 | 147.00 | 141.00 | 145.00 | 6,600 | 0 |
| 02-Mar-2022 | 145.00 | 146.00 | 140.00 | 146.00 | 9,300 | 0 |
| 01-Mar-2022 | 144.00 | 145.00 | 144.00 | 145.00 | 7,100 | 0 |
| 25-Feb-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 2,100 | 0 |
| 24-Feb-2022 | 149.00 | 149.00 | 145.00 | 147.00 | 10,400 | 0 |
| 23-Feb-2022 | 145.00 | 149.00 | 145.00 | 149.00 | 1,400 | 0 |
| 22-Feb-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 85,700 | 0 |
| 21-Feb-2022 | 149.00 | 149.00 | 145.00 | 148.00 | 14,900 | 0 |
| 18-Feb-2022 | 164.00 | 164.00 | 145.00 | 149.00 | 1,167,400 | 0 |
| 17-Feb-2022 | 155.00 | 155.00 | 147.00 | 154.00 | 38,500 | 0 |
| 16-Feb-2022 | 155.00 | 158.00 | 146.00 | 155.00 | 18,900 | 0 |
| 15-Feb-2022 | 155.00 | 155.00 | 145.00 | 146.00 | 209,800 | 0 |
| 14-Feb-2022 | 155.00 | 155.00 | 146.00 | 148.00 | 219,600 | 0 |
| 11-Feb-2022 | 158.00 | 158.00 | 155.00 | 155.00 | 52,200 | 0 |
| 10-Feb-2022 | 164.00 | 164.00 | 156.00 | 158.00 | 336,000 | 0 |
| 09-Feb-2022 | 166.00 | 170.00 | 161.00 | 164.00 | 613,400 | 0 |
| 08-Feb-2022 | 185.00 | 191.00 | 173.00 | 173.00 | 1,658,100 | 0 |
| 07-Feb-2022 | 160.00 | 185.00 | 158.00 | 185.00 | 1,527,500 | 0 |
| 04-Feb-2022 | 169.00 | 169.00 | 160.00 | 162.00 | 25,600 | 0 |
| 03-Feb-2022 | 160.00 | 169.00 | 157.00 | 169.00 | 31,700 | 0 |
| 02-Feb-2022 | 160.00 | 160.00 | 157.00 | 160.00 | 110,700 | 0 |
| 31-Jan-2022 | 160.00 | 162.00 | 158.00 | 160.00 | 236,900 | 0 |
| 28-Jan-2022 | 165.00 | 166.00 | 165.00 | 166.00 | 4,700 | 0 |
| 27-Jan-2022 | 170.00 | 170.00 | 167.00 | 169.00 | 36,700 | 0 |
| 26-Jan-2022 | 169.00 | 169.00 | 169.00 | 169.00 | 7,100 | 0 |
| 25-Jan-2022 | 165.00 | 168.00 | 165.00 | 168.00 | 171,400 | 0 |
| 24-Jan-2022 | 167.00 | 167.00 | 165.00 | 167.00 | 3,700 | 0 |
| 21-Jan-2022 | 165.00 | 168.00 | 165.00 | 168.00 | 37,000 | 0 |
| 20-Jan-2022 | 166.00 | 168.00 | 166.00 | 168.00 | 132,200 | 0 |
| 19-Jan-2022 | 160.00 | 168.00 | 158.00 | 168.00 | 118,200 | 0 |
| 18-Jan-2022 | 169.00 | 169.00 | 160.00 | 160.00 | 225,700 | 0 |
| 17-Jan-2022 | 162.00 | 186.00 | 157.00 | 167.00 | 795,600 | 0 |
| 14-Jan-2022 | 161.00 | 175.00 | 157.00 | 164.00 | 457,600 | 0 |
| 13-Jan-2022 | 150.00 | 170.00 | 150.00 | 163.00 | 429,300 | 0 |
| 12-Jan-2022 | 151.00 | 155.00 | 145.00 | 150.00 | 685,400 | 0 |
| 11-Jan-2022 | 153.00 | 155.00 | 150.00 | 155.00 | 96,900 | 0 |
| 10-Jan-2022 | 150.00 | 153.00 | 150.00 | 153.00 | 3,900 | 0 |
| 07-Jan-2022 | 152.00 | 154.00 | 150.00 | 154.00 | 16,900 | 0 |
| 06-Jan-2022 | 154.00 | 155.00 | 150.00 | 152.00 | 17,200 | 0 |
| 05-Jan-2022 | 153.00 | 155.00 | 149.00 | 154.00 | 15,200 | 0 |
| 04-Jan-2022 | 149.00 | 153.00 | 149.00 | 153.00 | 16,500 | 0 |
| 03-Jan-2022 | 149.00 | 152.00 | 147.00 | 151.00 | 5,600 | 0 |
| 30-Dec-2021 | 150.00 | 150.00 | 149.00 | 149.00 | 124,200 | 0 |
| 29-Dec-2021 | 150.00 | 154.00 | 148.00 | 154.00 | 21,600 | 0 |
| 28-Dec-2021 | 151.00 | 151.00 | 150.00 | 150.00 | 194,100 | 0 |
| 27-Dec-2021 | 154.00 | 155.00 | 150.00 | 152.00 | 88,400 | 0 |
| 24-Dec-2021 | 166.00 | 166.00 | 148.00 | 155.00 | 223,200 | 0 |
| 23-Dec-2021 | 152.00 | 198.00 | 145.00 | 156.00 | 3,869,900 | 0 |
| 22-Dec-2021 | 151.00 | 154.00 | 151.00 | 152.00 | 8,300 | 0 |
| 21-Dec-2021 | 151.00 | 152.00 | 149.00 | 151.00 | 31,500 | 0 |
| 20-Dec-2021 | 151.00 | 151.00 | 147.00 | 150.00 | 5,500 | 0 |
| 17-Dec-2021 | 143.00 | 150.00 | 143.00 | 150.00 | 68,200 | 0 |
| 16-Dec-2021 | 148.00 | 148.00 | 144.00 | 144.00 | 32,700 | 0 |
| 15-Dec-2021 | 146.00 | 149.00 | 146.00 | 149.00 | 4,800 | 0 |
| 14-Dec-2021 | 151.00 | 152.00 | 145.00 | 150.00 | 11,800 | 0 |
| 13-Dec-2021 | 151.00 | 151.00 | 151.00 | 151.00 | 8,900 | 0 |
| 10-Dec-2021 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 09-Dec-2021 | 152.00 | 153.00 | 149.00 | 152.00 | 7,600 | 0 |
| 08-Dec-2021 | 153.00 | 153.00 | 150.00 | 153.00 | 142,700 | 0 |
| 07-Dec-2021 | 159.00 | 159.00 | 145.00 | 153.00 | 123,800 | 0 |
| 06-Dec-2021 | 154.00 | 154.00 | 148.00 | 149.00 | 16,100 | 0 |
| 03-Dec-2021 | 153.00 | 153.00 | 150.00 | 153.00 | 16,100 | 0 |
| 02-Dec-2021 | 152.00 | 153.00 | 149.00 | 153.00 | 209,000 | 0 |
| 01-Dec-2021 | 162.00 | 162.00 | 150.00 | 154.00 | 77,300 | 0 |
| 30-Nov-2021 | 161.00 | 161.00 | 151.00 | 152.00 | 36,600 | 0 |
| 29-Nov-2021 | 150.00 | 156.00 | 150.00 | 151.00 | 55,700 | 0 |
| 26-Nov-2021 | 155.00 | 155.00 | 150.00 | 153.00 | 194,600 | 0 |
| 25-Nov-2021 | 158.00 | 158.00 | 153.00 | 155.00 | 467,600 | 0 |
| 24-Nov-2021 | 151.00 | 157.00 | 151.00 | 157.00 | 10,227,300 | 0 |
| 23-Nov-2021 | 149.00 | 153.00 | 146.00 | 150.00 | 3,404,800 | 0 |
| 22-Nov-2021 | 153.00 | 159.00 | 149.00 | 153.00 | 249,100 | 0 |
| 19-Nov-2021 | 155.00 | 157.00 | 149.00 | 153.00 | 1,585,400 | 0 |
| 18-Nov-2021 | 155.00 | 155.00 | 152.00 | 153.00 | 1,654,600 | 0 |
| 17-Nov-2021 | 155.00 | 157.00 | 150.00 | 155.00 | 48,100 | 0 |
| 16-Nov-2021 | 155.00 | 157.00 | 150.00 | 151.00 | 11,300 | 0 |
| 15-Nov-2021 | 153.00 | 160.00 | 149.00 | 155.00 | 231,600 | 0 |
| 12-Nov-2021 | 151.00 | 158.00 | 150.00 | 153.00 | 120,400 | 0 |
| 11-Nov-2021 | 161.00 | 161.00 | 148.00 | 151.00 | 161,200 | 0 |
| 10-Nov-2021 | 157.00 | 160.00 | 150.00 | 151.00 | 67,300 | 0 |
| 09-Nov-2021 | 154.00 | 190.00 | 149.00 | 153.00 | 6,072,900 | 0 |
| 08-Nov-2021 | 152.00 | 152.00 | 151.00 | 152.00 | 2,600 | 0 |
| 05-Nov-2021 | 153.00 | 153.00 | 151.00 | 152.00 | 6,800 | 0 |
| 04-Nov-2021 | 155.00 | 155.00 | 152.00 | 153.00 | 110,500 | 0 |
| 03-Nov-2021 | 152.00 | 155.00 | 150.00 | 152.00 | 31,000 | 0 |
| 02-Nov-2021 | 150.00 | 153.00 | 150.00 | 152.00 | 9,300 | 0 |
| 01-Nov-2021 | 152.00 | 158.00 | 150.00 | 150.00 | 382,800 | 0 |
| 29-Oct-2021 | 150.00 | 154.00 | 147.00 | 152.00 | 381,300 | 0 |
| 28-Oct-2021 | 151.00 | 151.00 | 144.00 | 151.00 | 35,600 | 0 |
| 27-Oct-2021 | 157.00 | 157.00 | 150.00 | 151.00 | 115,800 | 0 |
| 26-Oct-2021 | 150.00 | 152.00 | 147.00 | 147.00 | 1,500 | 0 |
| 25-Oct-2021 | 149.00 | 151.00 | 148.00 | 150.00 | 137,700 | 0 |
| 22-Oct-2021 | 156.00 | 156.00 | 144.00 | 149.00 | 216,600 | 0 |
| 21-Oct-2021 | 158.00 | 158.00 | 145.00 | 147.00 | 30,600 | 0 |
| 19-Oct-2021 | 158.00 | 162.00 | 140.00 | 148.00 | 1,415,300 | 0 |
| 18-Oct-2021 | 157.00 | 157.00 | 145.00 | 148.00 | 239,700 | 0 |
| 15-Oct-2021 | 158.00 | 158.00 | 140.00 | 147.00 | 161,900 | 0 |
| 14-Oct-2021 | 141.00 | 148.00 | 141.00 | 148.00 | 402,900 | 0 |