| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 144.00 | 147.00 | 134.00 | 134.00 | 1,810,100 | 0 |
| 09-Mar-2022 | 130.00 | 144.00 | 129.00 | 144.00 | 421,300 | 0 |
| 08-Mar-2022 | 131.00 | 131.00 | 129.00 | 130.00 | 74,000 | 0 |
| 07-Mar-2022 | 133.00 | 133.00 | 129.00 | 130.00 | 14,300 | 0 |
| 04-Mar-2022 | 138.00 | 138.00 | 130.00 | 131.00 | 74,300 | 0 |
| 02-Mar-2022 | 133.00 | 150.00 | 130.00 | 131.00 | 2,390,200 | 0 |
| 01-Mar-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 90,500 | 0 |
| 25-Feb-2022 | 134.00 | 136.00 | 131.00 | 135.00 | 96,700 | 0 |
| 24-Feb-2022 | 137.00 | 137.00 | 133.00 | 133.00 | 38,400 | 0 |
| 23-Feb-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 28,800 | 0 |
| 22-Feb-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 34,800 | 0 |
| 21-Feb-2022 | 135.00 | 136.00 | 134.00 | 134.00 | 108,800 | 0 |
| 18-Feb-2022 | 136.00 | 136.00 | 133.00 | 136.00 | 147,500 | 0 |
| 17-Feb-2022 | 133.00 | 139.00 | 133.00 | 136.00 | 154,300 | 0 |
| 16-Feb-2022 | 135.00 | 135.00 | 134.00 | 134.00 | 91,300 | 0 |
| 15-Feb-2022 | 136.00 | 141.00 | 134.00 | 135.00 | 220,200 | 0 |
| 14-Feb-2022 | 137.00 | 138.00 | 133.00 | 135.00 | 149,700 | 0 |
| 11-Feb-2022 | 139.00 | 139.00 | 132.00 | 137.00 | 342,000 | 0 |
| 10-Feb-2022 | 148.00 | 150.00 | 138.00 | 139.00 | 3,056,900 | 0 |
| 09-Feb-2022 | 135.00 | 154.00 | 135.00 | 148.00 | 3,049,600 | 0 |
| 08-Feb-2022 | 132.00 | 136.00 | 131.00 | 135.00 | 59,900 | 0 |
| 07-Feb-2022 | 135.00 | 137.00 | 131.00 | 135.00 | 140,200 | 0 |
| 04-Feb-2022 | 133.00 | 135.00 | 131.00 | 135.00 | 109,100 | 0 |
| 03-Feb-2022 | 136.00 | 136.00 | 131.00 | 134.00 | 133,500 | 0 |
| 02-Feb-2022 | 136.00 | 136.00 | 135.00 | 135.00 | 24,300 | 0 |
| 31-Jan-2022 | 140.00 | 140.00 | 135.00 | 136.00 | 166,500 | 0 |
| 28-Jan-2022 | 137.00 | 138.00 | 135.00 | 135.00 | 183,800 | 0 |
| 27-Jan-2022 | 138.00 | 141.00 | 136.00 | 138.00 | 92,900 | 0 |
| 26-Jan-2022 | 140.00 | 140.00 | 137.00 | 138.00 | 38,400 | 0 |
| 25-Jan-2022 | 138.00 | 140.00 | 137.00 | 140.00 | 99,200 | 0 |
| 24-Jan-2022 | 138.00 | 138.00 | 137.00 | 137.00 | 130,600 | 0 |
| 21-Jan-2022 | 140.00 | 142.00 | 136.00 | 138.00 | 113,900 | 0 |
| 20-Jan-2022 | 140.00 | 140.00 | 136.00 | 138.00 | 128,300 | 0 |
| 19-Jan-2022 | 141.00 | 147.00 | 137.00 | 140.00 | 1,443,300 | 0 |
| 18-Jan-2022 | 154.00 | 164.00 | 142.00 | 142.00 | 5,858,900 | 0 |
| 17-Jan-2022 | 143.00 | 152.00 | 139.00 | 152.00 | 1,080,400 | 0 |
| 14-Jan-2022 | 136.00 | 148.00 | 135.00 | 136.00 | 235,500 | 0 |
| 13-Jan-2022 | 142.00 | 145.00 | 135.00 | 135.00 | 152,000 | 0 |
| 12-Jan-2022 | 154.00 | 154.00 | 144.00 | 144.00 | 351,000 | 0 |
| 11-Jan-2022 | 165.00 | 172.00 | 154.00 | 154.00 | 3,513,100 | 0 |
| 10-Jan-2022 | 143.00 | 170.00 | 135.00 | 165.00 | 3,384,000 | 0 |
| 07-Jan-2022 | 144.00 | 151.00 | 137.00 | 143.00 | 170,400 | 0 |
| 06-Jan-2022 | 140.00 | 148.00 | 139.00 | 144.00 | 249,200 | 0 |
| 05-Jan-2022 | 139.00 | 139.00 | 135.00 | 138.00 | 59,800 | 0 |
| 04-Jan-2022 | 139.00 | 140.00 | 134.00 | 139.00 | 58,300 | 0 |
| 03-Jan-2022 | 137.00 | 140.00 | 137.00 | 139.00 | 47,800 | 0 |
| 30-Dec-2021 | 136.00 | 139.00 | 135.00 | 137.00 | 20,500 | 0 |
| 29-Dec-2021 | 142.00 | 142.00 | 135.00 | 136.00 | 124,300 | 0 |
| 28-Dec-2021 | 139.00 | 144.00 | 135.00 | 142.00 | 69,000 | 0 |
| 27-Dec-2021 | 141.00 | 141.00 | 137.00 | 138.00 | 37,900 | 0 |
| 24-Dec-2021 | 141.00 | 141.00 | 137.00 | 141.00 | 23,600 | 0 |
| 23-Dec-2021 | 140.00 | 150.00 | 133.00 | 141.00 | 188,200 | 0 |
| 22-Dec-2021 | 147.00 | 150.00 | 140.00 | 142.00 | 26,400 | 0 |
| 21-Dec-2021 | 141.00 | 150.00 | 137.00 | 147.00 | 98,900 | 0 |
| 20-Dec-2021 | 146.00 | 154.00 | 141.00 | 144.00 | 93,000 | 0 |
| 17-Dec-2021 | 145.00 | 150.00 | 140.00 | 146.00 | 35,100 | 0 |
| 16-Dec-2021 | 145.00 | 145.00 | 140.00 | 145.00 | 60,200 | 0 |
| 15-Dec-2021 | 151.00 | 151.00 | 145.00 | 145.00 | 47,800 | 0 |
| 14-Dec-2021 | 155.00 | 155.00 | 148.00 | 151.00 | 37,600 | 0 |
| 13-Dec-2021 | 148.00 | 160.00 | 142.00 | 151.00 | 204,500 | 0 |
| 10-Dec-2021 | 151.00 | 157.00 | 148.00 | 150.00 | 167,800 | 0 |
| 09-Dec-2021 | 161.00 | 168.00 | 150.00 | 150.00 | 576,200 | 0 |
| 08-Dec-2021 | 152.00 | 173.00 | 150.00 | 161.00 | 550,800 | 0 |
| 07-Dec-2021 | 151.00 | 159.00 | 145.00 | 152.00 | 49,000 | 0 |
| 06-Dec-2021 | 147.00 | 162.00 | 147.00 | 147.00 | 80,700 | 0 |
| 03-Dec-2021 | 147.00 | 154.00 | 147.00 | 147.00 | 206,900 | 0 |
| 02-Dec-2021 | 156.00 | 156.00 | 151.00 | 154.00 | 13,600 | 0 |
| 01-Dec-2021 | 151.00 | 156.00 | 148.00 | 156.00 | 37,600 | 0 |
| 30-Nov-2021 | 153.00 | 161.00 | 152.00 | 152.00 | 87,400 | 0 |
| 29-Nov-2021 | 157.00 | 161.00 | 150.00 | 159.00 | 79,200 | 0 |
| 26-Nov-2021 | 160.00 | 166.00 | 157.00 | 157.00 | 57,500 | 0 |
| 25-Nov-2021 | 164.00 | 164.00 | 159.00 | 160.00 | 40,700 | 0 |
| 24-Nov-2021 | 161.00 | 169.00 | 158.00 | 159.00 | 274,500 | 0 |
| 23-Nov-2021 | 159.00 | 175.00 | 155.00 | 165.00 | 513,900 | 0 |
| 22-Nov-2021 | 164.00 | 174.00 | 157.00 | 159.00 | 273,700 | 0 |
| 19-Nov-2021 | 169.00 | 175.00 | 161.00 | 164.00 | 388,500 | 0 |
| 18-Nov-2021 | 154.00 | 175.00 | 154.00 | 168.00 | 1,754,100 | 0 |
| 17-Nov-2021 | 157.00 | 160.00 | 154.00 | 154.00 | 225,400 | 0 |
| 16-Nov-2021 | 166.00 | 166.00 | 154.00 | 160.00 | 919,000 | 0 |
| 15-Nov-2021 | 140.00 | 190.00 | 140.00 | 165.00 | 18,352,000 | 0 |
| 12-Nov-2021 | 142.00 | 142.00 | 139.00 | 142.00 | 54,600 | 0 |
| 11-Nov-2021 | 140.00 | 142.00 | 139.00 | 142.00 | 52,800 | 0 |
| 10-Nov-2021 | 140.00 | 142.00 | 138.00 | 142.00 | 57,800 | 0 |
| 09-Nov-2021 | 143.00 | 143.00 | 133.00 | 140.00 | 208,700 | 0 |
| 08-Nov-2021 | 142.00 | 146.00 | 136.00 | 142.00 | 30,000 | 0 |
| 05-Nov-2021 | 149.00 | 149.00 | 137.00 | 139.00 | 39,200 | 0 |
| 04-Nov-2021 | 141.00 | 141.00 | 139.00 | 139.00 | 41,500 | 0 |
| 03-Nov-2021 | 143.00 | 143.00 | 141.00 | 141.00 | 4,500 | 0 |
| 02-Nov-2021 | 146.00 | 148.00 | 142.00 | 142.00 | 41,400 | 0 |
| 01-Nov-2021 | 140.00 | 146.00 | 137.00 | 146.00 | 16,000 | 0 |
| 29-Oct-2021 | 140.00 | 143.00 | 139.00 | 142.00 | 33,500 | 0 |
| 28-Oct-2021 | 141.00 | 141.00 | 139.00 | 140.00 | 36,300 | 0 |
| 27-Oct-2021 | 138.00 | 143.00 | 134.00 | 139.00 | 22,300 | 0 |
| 26-Oct-2021 | 143.00 | 143.00 | 138.00 | 138.00 | 23,100 | 0 |
| 25-Oct-2021 | 142.00 | 143.00 | 142.00 | 142.00 | 66,700 | 0 |
| 22-Oct-2021 | 137.00 | 142.00 | 136.00 | 142.00 | 69,200 | 0 |
| 21-Oct-2021 | 139.00 | 139.00 | 137.00 | 137.00 | 9,400 | 0 |
| 19-Oct-2021 | 143.00 | 143.00 | 138.00 | 139.00 | 37,400 | 0 |
| 18-Oct-2021 | 139.00 | 143.00 | 138.00 | 143.00 | 23,500 | 0 |
| 15-Oct-2021 | 140.00 | 140.00 | 139.00 | 139.00 | 13,100 | 0 |