| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 148.00 | 154.00 | 148.00 | 152.00 | 122,200 | 0 |
| 08-Mar-2022 | 155.00 | 156.00 | 148.00 | 150.00 | 136,600 | 0 |
| 07-Mar-2022 | 167.00 | 167.00 | 156.00 | 156.00 | 267,300 | 0 |
| 04-Mar-2022 | 177.00 | 177.00 | 166.00 | 166.00 | 755,100 | 0 |
| 02-Mar-2022 | 180.00 | 184.00 | 173.00 | 178.00 | 125,100 | 0 |
| 01-Mar-2022 | 185.00 | 187.00 | 179.00 | 184.00 | 206,600 | 0 |
| 25-Feb-2022 | 194.00 | 195.00 | 182.00 | 184.00 | 1,913,600 | 0 |
| 24-Feb-2022 | 186.00 | 195.00 | 179.00 | 195.00 | 502,500 | 0 |
| 23-Feb-2022 | 186.00 | 186.00 | 181.00 | 186.00 | 122,500 | 0 |
| 22-Feb-2022 | 185.00 | 186.00 | 182.00 | 186.00 | 168,100 | 0 |
| 21-Feb-2022 | 188.00 | 191.00 | 182.00 | 186.00 | 139,400 | 0 |
| 18-Feb-2022 | 192.00 | 192.00 | 188.00 | 188.00 | 48,200 | 0 |
| 17-Feb-2022 | 188.00 | 191.00 | 187.00 | 191.00 | 114,600 | 0 |
| 16-Feb-2022 | 192.00 | 192.00 | 188.00 | 188.00 | 156,900 | 0 |
| 15-Feb-2022 | 190.00 | 193.00 | 190.00 | 192.00 | 440,400 | 0 |
| 14-Feb-2022 | 194.00 | 196.00 | 180.00 | 192.00 | 788,400 | 0 |
| 11-Feb-2022 | 195.00 | 202.00 | 193.00 | 193.00 | 1,514,200 | 0 |
| 10-Feb-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 571,800 | 0 |
| 09-Feb-2022 | 204.00 | 206.00 | 200.00 | 202.00 | 300,500 | 0 |
| 08-Feb-2022 | 202.00 | 210.00 | 202.00 | 204.00 | 1,105,200 | 0 |
| 07-Feb-2022 | 212.00 | 222.00 | 198.00 | 202.00 | 10,779,300 | 0 |
| 04-Feb-2022 | 204.00 | 214.00 | 204.00 | 212.00 | 3,632,000 | 0 |
| 03-Feb-2022 | 198.00 | 206.00 | 197.00 | 204.00 | 2,599,800 | 0 |
| 02-Feb-2022 | 199.00 | 199.00 | 194.00 | 198.00 | 531,700 | 0 |
| 31-Jan-2022 | 198.00 | 202.00 | 193.00 | 198.00 | 1,616,600 | 0 |
| 28-Jan-2022 | 197.00 | 204.00 | 190.00 | 194.00 | 2,558,500 | 0 |
| 27-Jan-2022 | 199.00 | 208.00 | 191.00 | 198.00 | 2,115,400 | 0 |
| 26-Jan-2022 | 188.00 | 196.00 | 185.00 | 196.00 | 1,328,300 | 0 |
| 25-Jan-2022 | 187.00 | 188.00 | 183.00 | 188.00 | 291,600 | 0 |
| 24-Jan-2022 | 186.00 | 187.00 | 178.00 | 187.00 | 423,700 | 0 |
| 21-Jan-2022 | 184.00 | 186.00 | 184.00 | 186.00 | 335,900 | 0 |
| 20-Jan-2022 | 183.00 | 184.00 | 179.00 | 184.00 | 427,500 | 0 |
| 19-Jan-2022 | 184.00 | 187.00 | 178.00 | 183.00 | 714,000 | 0 |
| 18-Jan-2022 | 185.00 | 185.00 | 178.00 | 179.00 | 320,700 | 0 |
| 17-Jan-2022 | 191.00 | 191.00 | 180.00 | 185.00 | 485,200 | 0 |
| 14-Jan-2022 | 195.00 | 198.00 | 191.00 | 191.00 | 873,900 | 0 |
| 13-Jan-2022 | 206.00 | 214.00 | 194.00 | 195.00 | 3,407,800 | 0 |
| 12-Jan-2022 | 191.00 | 206.00 | 178.00 | 206.00 | 3,415,200 | 0 |
| 11-Jan-2022 | 206.00 | 210.00 | 191.00 | 191.00 | 617,900 | 0 |
| 10-Jan-2022 | 216.00 | 216.00 | 200.00 | 204.00 | 576,200 | 0 |
| 07-Jan-2022 | 230.00 | 232.00 | 206.00 | 210.00 | 4,228,000 | 0 |
| 06-Jan-2022 | 212.00 | 230.00 | 208.00 | 220.00 | 1,965,600 | 0 |
| 05-Jan-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 625,900 | 0 |
| 04-Jan-2022 | 208.00 | 220.00 | 204.00 | 210.00 | 676,000 | 0 |
| 03-Jan-2022 | 214.00 | 232.00 | 206.00 | 208.00 | 2,420,700 | 0 |
| 30-Dec-2021 | 228.00 | 228.00 | 214.00 | 214.00 | 569,500 | 0 |
| 29-Dec-2021 | 234.00 | 234.00 | 222.00 | 228.00 | 563,600 | 0 |
| 28-Dec-2021 | 234.00 | 236.00 | 226.00 | 236.00 | 446,300 | 0 |
| 27-Dec-2021 | 230.00 | 234.00 | 224.00 | 232.00 | 575,000 | 0 |
| 24-Dec-2021 | 234.00 | 238.00 | 226.00 | 228.00 | 21,136,400 | 0 |
| 23-Dec-2021 | 236.00 | 244.00 | 226.00 | 234.00 | 2,654,400 | 0 |
| 22-Dec-2021 | 230.00 | 238.00 | 220.00 | 234.00 | 30,625,200 | 0 |
| 21-Dec-2021 | 234.00 | 234.00 | 220.00 | 224.00 | 1,188,600 | 0 |
| 20-Dec-2021 | 230.00 | 250.00 | 230.00 | 232.00 | 2,805,300 | 0 |
| 17-Dec-2021 | 236.00 | 240.00 | 226.00 | 230.00 | 814,400 | 0 |
| 16-Dec-2021 | 252.00 | 252.00 | 234.00 | 234.00 | 2,430,700 | 0 |
| 15-Dec-2021 | 254.00 | 260.00 | 242.00 | 250.00 | 2,457,500 | 0 |
| 14-Dec-2021 | 270.00 | 284.00 | 252.00 | 254.00 | 15,002,900 | 0 |
| 13-Dec-2021 | 270.00 | 276.00 | 266.00 | 270.00 | 2,713,600 | 0 |
| 10-Dec-2021 | 274.00 | 282.00 | 264.00 | 274.00 | 9,264,200 | 0 |
| 09-Dec-2021 | 244.00 | 276.00 | 240.00 | 274.00 | 11,154,600 | 0 |
| 08-Dec-2021 | 244.00 | 256.00 | 240.00 | 242.00 | 3,061,900 | 0 |
| 07-Dec-2021 | 216.00 | 260.00 | 210.00 | 242.00 | 11,877,100 | 0 |
| 06-Dec-2021 | 216.00 | 228.00 | 204.00 | 216.00 | 1,195,700 | 0 |
| 03-Dec-2021 | 218.00 | 222.00 | 212.00 | 216.00 | 637,700 | 0 |
| 02-Dec-2021 | 212.00 | 220.00 | 202.00 | 218.00 | 820,700 | 0 |
| 01-Dec-2021 | 226.00 | 230.00 | 212.00 | 212.00 | 1,403,000 | 0 |
| 30-Nov-2021 | 230.00 | 242.00 | 224.00 | 226.00 | 1,181,500 | 0 |
| 29-Nov-2021 | 244.00 | 248.00 | 228.00 | 230.00 | 1,285,400 | 0 |
| 26-Nov-2021 | 252.00 | 264.00 | 242.00 | 244.00 | 2,566,500 | 0 |
| 25-Nov-2021 | 252.00 | 258.00 | 250.00 | 252.00 | 1,570,800 | 0 |
| 24-Nov-2021 | 284.00 | 284.00 | 252.00 | 252.00 | 15,078,500 | 0 |
| 23-Nov-2021 | 250.00 | 270.00 | 244.00 | 270.00 | 8,306,400 | 0 |
| 22-Nov-2021 | 260.00 | 262.00 | 246.00 | 250.00 | 2,524,400 | 0 |
| 19-Nov-2021 | 270.00 | 284.00 | 260.00 | 260.00 | 16,092,900 | 0 |
| 18-Nov-2021 | 250.00 | 262.00 | 244.00 | 260.00 | 4,689,200 | 0 |
| 17-Nov-2021 | 250.00 | 276.00 | 242.00 | 248.00 | 7,172,600 | 0 |
| 16-Nov-2021 | 258.00 | 262.00 | 246.00 | 250.00 | 2,913,500 | 0 |
| 15-Nov-2021 | 284.00 | 300.00 | 252.00 | 252.00 | 28,461,600 | 0 |
| 12-Nov-2021 | 266.00 | 280.00 | 252.00 | 270.00 | 9,582,900 | 0 |
| 11-Nov-2021 | 282.00 | 284.00 | 264.00 | 266.00 | 8,958,100 | 0 |
| 10-Nov-2021 | 254.00 | 298.00 | 240.00 | 282.00 | 53,293,200 | 0 |
| 09-Nov-2021 | 244.00 | 284.00 | 230.00 | 252.00 | 46,486,200 | 0 |
| 08-Nov-2021 | 238.00 | 260.00 | 222.00 | 232.00 | 7,620,600 | 0 |
| 05-Nov-2021 | 250.00 | 304.00 | 236.00 | 238.00 | 36,631,600 | 0 |
| 04-Nov-2021 | 191.00 | 254.00 | 185.00 | 252.00 | 45,139,900 | 0 |
| 03-Nov-2021 | 194.00 | 206.00 | 180.00 | 191.00 | 7,241,600 | 0 |
| 02-Nov-2021 | 188.00 | 224.00 | 185.00 | 193.00 | 21,004,200 | 0 |
| 01-Nov-2021 | 196.00 | 198.00 | 184.00 | 188.00 | 1,848,500 | 0 |
| 29-Oct-2021 | 202.00 | 206.00 | 186.00 | 196.00 | 8,487,400 | 0 |
| 28-Oct-2021 | 150.00 | 214.00 | 150.00 | 200.00 | 72,519,100 | 0 |
| 27-Oct-2021 | 161.00 | 161.00 | 161.00 | 161.00 | 306,000 | 0 |
| 26-Oct-2021 | 192.00 | 198.00 | 173.00 | 173.00 | 3,280,200 | 0 |
| 25-Oct-2021 | 138.00 | 186.00 | 134.00 | 186.00 | 26,892,100 | 0 |
| 22-Oct-2021 | 136.00 | 138.00 | 130.00 | 138.00 | 229,000 | 0 |
| 21-Oct-2021 | 135.00 | 140.00 | 132.00 | 136.00 | 169,600 | 0 |
| 19-Oct-2021 | 133.00 | 140.00 | 133.00 | 135.00 | 682,100 | 0 |
| 18-Oct-2021 | 136.00 | 140.00 | 132.00 | 132.00 | 687,900 | 0 |
| 15-Oct-2021 | 130.00 | 154.00 | 130.00 | 133.00 | 2,481,000 | 0 |
| 14-Oct-2021 | 135.00 | 139.00 | 130.00 | 135.00 | 582,000 | 0 |