| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 163.00 | 163.00 | 157.00 | 163.00 | 9,400 | 0 |
| 08-Mar-2022 | 165.00 | 165.00 | 155.00 | 163.00 | 2,400 | 0 |
| 07-Mar-2022 | 158.00 | 165.00 | 155.00 | 165.00 | 147,700 | 0 |
| 04-Mar-2022 | 162.00 | 162.00 | 157.00 | 158.00 | 282,300 | 0 |
| 02-Mar-2022 | 162.00 | 162.00 | 158.00 | 158.00 | 64,700 | 0 |
| 01-Mar-2022 | 158.00 | 162.00 | 158.00 | 161.00 | 45,300 | 0 |
| 25-Feb-2022 | 161.00 | 161.00 | 151.00 | 158.00 | 820,300 | 0 |
| 24-Feb-2022 | 169.00 | 169.00 | 158.00 | 161.00 | 842,800 | 0 |
| 23-Feb-2022 | 168.00 | 170.00 | 167.00 | 169.00 | 81,100 | 0 |
| 22-Feb-2022 | 169.00 | 169.00 | 166.00 | 167.00 | 97,100 | 0 |
| 21-Feb-2022 | 171.00 | 173.00 | 166.00 | 169.00 | 206,300 | 0 |
| 18-Feb-2022 | 172.00 | 174.00 | 171.00 | 173.00 | 305,200 | 0 |
| 17-Feb-2022 | 172.00 | 176.00 | 171.00 | 172.00 | 422,500 | 0 |
| 16-Feb-2022 | 173.00 | 173.00 | 170.00 | 171.00 | 55,100 | 0 |
| 15-Feb-2022 | 169.00 | 173.00 | 169.00 | 173.00 | 98,200 | 0 |
| 14-Feb-2022 | 172.00 | 172.00 | 168.00 | 169.00 | 170,400 | 0 |
| 11-Feb-2022 | 171.00 | 175.00 | 169.00 | 172.00 | 186,100 | 0 |
| 10-Feb-2022 | 172.00 | 172.00 | 165.00 | 171.00 | 138,600 | 0 |
| 09-Feb-2022 | 188.00 | 188.00 | 172.00 | 172.00 | 1,313,900 | 0 |
| 08-Feb-2022 | 199.00 | 199.00 | 184.00 | 184.00 | 1,399,200 | 0 |
| 07-Feb-2022 | 186.00 | 198.00 | 181.00 | 197.00 | 2,143,000 | 0 |
| 04-Feb-2022 | 175.00 | 183.00 | 174.00 | 181.00 | 920,000 | 0 |
| 03-Feb-2022 | 167.00 | 176.00 | 167.00 | 174.00 | 542,700 | 0 |
| 02-Feb-2022 | 165.00 | 167.00 | 165.00 | 167.00 | 116,300 | 0 |
| 31-Jan-2022 | 166.00 | 166.00 | 165.00 | 165.00 | 45,800 | 0 |
| 28-Jan-2022 | 169.00 | 169.00 | 165.00 | 167.00 | 225,200 | 0 |
| 27-Jan-2022 | 165.00 | 170.00 | 165.00 | 169.00 | 141,700 | 0 |
| 26-Jan-2022 | 164.00 | 169.00 | 164.00 | 165.00 | 398,000 | 0 |
| 25-Jan-2022 | 174.00 | 174.00 | 163.00 | 164.00 | 490,300 | 0 |
| 24-Jan-2022 | 164.00 | 173.00 | 164.00 | 173.00 | 689,400 | 0 |
| 21-Jan-2022 | 163.00 | 165.00 | 161.00 | 164.00 | 470,300 | 0 |
| 20-Jan-2022 | 166.00 | 166.00 | 164.00 | 164.00 | 83,500 | 0 |
| 19-Jan-2022 | 166.00 | 168.00 | 163.00 | 165.00 | 742,200 | 0 |
| 18-Jan-2022 | 166.00 | 166.00 | 165.00 | 166.00 | 106,100 | 0 |
| 17-Jan-2022 | 167.00 | 169.00 | 165.00 | 166.00 | 206,600 | 0 |
| 14-Jan-2022 | 170.00 | 170.00 | 161.00 | 164.00 | 928,200 | 0 |
| 13-Jan-2022 | 167.00 | 173.00 | 164.00 | 170.00 | 548,100 | 0 |
| 12-Jan-2022 | 168.00 | 170.00 | 166.00 | 166.00 | 357,700 | 0 |
| 11-Jan-2022 | 169.00 | 173.00 | 163.00 | 167.00 | 644,700 | 0 |
| 10-Jan-2022 | 174.00 | 179.00 | 169.00 | 169.00 | 1,308,400 | 0 |
| 07-Jan-2022 | 174.00 | 178.00 | 168.00 | 174.00 | 1,486,700 | 0 |
| 06-Jan-2022 | 176.00 | 179.00 | 167.00 | 174.00 | 1,308,500 | 0 |
| 05-Jan-2022 | 167.00 | 182.00 | 164.00 | 175.00 | 3,422,900 | 0 |
| 04-Jan-2022 | 165.00 | 168.00 | 163.00 | 166.00 | 334,200 | 0 |
| 03-Jan-2022 | 164.00 | 169.00 | 163.00 | 165.00 | 448,300 | 0 |
| 30-Dec-2021 | 166.00 | 167.00 | 161.00 | 163.00 | 777,100 | 0 |
| 29-Dec-2021 | 167.00 | 183.00 | 161.00 | 166.00 | 5,353,100 | 0 |
| 28-Dec-2021 | 169.00 | 176.00 | 163.00 | 166.00 | 1,166,500 | 0 |
| 27-Dec-2021 | 167.00 | 171.00 | 167.00 | 168.00 | 631,900 | 0 |
| 24-Dec-2021 | 170.00 | 181.00 | 167.00 | 167.00 | 3,767,700 | 0 |
| 23-Dec-2021 | 174.00 | 180.00 | 166.00 | 170.00 | 2,116,800 | 0 |
| 22-Dec-2021 | 170.00 | 194.00 | 161.00 | 174.00 | 12,884,100 | 0 |
| 21-Dec-2021 | 183.00 | 183.00 | 173.00 | 173.00 | 1,955,800 | 0 |
| 20-Dec-2021 | 198.00 | 198.00 | 185.00 | 185.00 | 2,172,900 | 0 |
| 17-Dec-2021 | 202.00 | 216.00 | 197.00 | 198.00 | 1,801,000 | 0 |
| 16-Dec-2021 | 210.00 | 220.00 | 194.00 | 202.00 | 8,199,800 | 0 |
| 15-Dec-2021 | 168.00 | 226.00 | 158.00 | 208.00 | 16,384,000 | 0 |
| 14-Dec-2021 | 180.00 | 197.00 | 168.00 | 168.00 | 12,342,600 | 0 |
| 13-Dec-2021 | 139.00 | 183.00 | 136.00 | 180.00 | 17,648,000 | 0 |
| 10-Dec-2021 | 123.00 | 145.00 | 119.00 | 136.00 | 8,036,400 | 0 |
| 09-Dec-2021 | 122.00 | 126.00 | 121.00 | 123.00 | 1,233,800 | 0 |
| 08-Dec-2021 | 119.00 | 124.00 | 117.00 | 121.00 | 1,327,000 | 0 |
| 07-Dec-2021 | 113.00 | 118.00 | 111.00 | 117.00 | 1,723,400 | 0 |
| 06-Dec-2021 | 116.00 | 117.00 | 113.00 | 114.00 | 403,100 | 0 |
| 03-Dec-2021 | 115.00 | 120.00 | 115.00 | 115.00 | 943,100 | 0 |
| 02-Dec-2021 | 114.00 | 115.00 | 113.00 | 115.00 | 726,500 | 0 |
| 01-Dec-2021 | 114.00 | 115.00 | 113.00 | 115.00 | 278,900 | 0 |
| 30-Nov-2021 | 113.00 | 114.00 | 113.00 | 114.00 | 584,800 | 0 |
| 29-Nov-2021 | 115.00 | 115.00 | 111.00 | 113.00 | 1,083,800 | 0 |
| 26-Nov-2021 | 113.00 | 116.00 | 113.00 | 114.00 | 572,200 | 0 |
| 25-Nov-2021 | 116.00 | 118.00 | 115.00 | 117.00 | 381,700 | 0 |
| 24-Nov-2021 | 118.00 | 125.00 | 115.00 | 116.00 | 2,484,100 | 0 |
| 23-Nov-2021 | 115.00 | 118.00 | 112.00 | 118.00 | 2,206,000 | 0 |
| 22-Nov-2021 | 116.00 | 117.00 | 113.00 | 113.00 | 755,400 | 0 |
| 19-Nov-2021 | 110.00 | 115.00 | 110.00 | 113.00 | 1,556,400 | 0 |
| 18-Nov-2021 | 110.00 | 118.00 | 110.00 | 112.00 | 2,655,500 | 0 |
| 17-Nov-2021 | 106.00 | 115.00 | 106.00 | 111.00 | 1,290,700 | 0 |
| 16-Nov-2021 | 112.00 | 115.00 | 112.00 | 112.00 | 1,917,000 | 0 |
| 15-Nov-2021 | 112.00 | 125.00 | 111.00 | 112.00 | 16,321,000 | 0 |
| 12-Nov-2021 | 112.00 | 131.00 | 111.00 | 113.00 | 27,371,500 | 0 |
| 11-Nov-2021 | 111.00 | 114.00 | 111.00 | 112.00 | 1,800,200 | 0 |
| 10-Nov-2021 | 110.00 | 112.00 | 109.00 | 111.00 | 1,182,500 | 0 |
| 09-Nov-2021 | 114.00 | 116.00 | 109.00 | 110.00 | 3,350,900 | 0 |
| 08-Nov-2021 | 107.00 | 124.00 | 104.00 | 110.00 | 19,372,200 | 0 |
| 05-Nov-2021 | 107.00 | 109.00 | 106.00 | 107.00 | 73,300 | 0 |
| 04-Nov-2021 | 108.00 | 111.00 | 106.00 | 107.00 | 292,200 | 0 |
| 03-Nov-2021 | 107.00 | 109.00 | 106.00 | 108.00 | 270,900 | 0 |
| 02-Nov-2021 | 107.00 | 108.00 | 105.00 | 106.00 | 209,200 | 0 |
| 01-Nov-2021 | 105.00 | 106.00 | 103.00 | 106.00 | 113,400 | 0 |
| 29-Oct-2021 | 103.00 | 106.00 | 103.00 | 106.00 | 296,300 | 0 |
| 28-Oct-2021 | 104.00 | 107.00 | 102.00 | 104.00 | 429,900 | 0 |
| 27-Oct-2021 | 103.00 | 104.00 | 102.00 | 104.00 | 141,700 | 0 |
| 26-Oct-2021 | 102.00 | 103.00 | 100.00 | 102.00 | 109,000 | 0 |
| 25-Oct-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 334,500 | 0 |
| 22-Oct-2021 | 104.00 | 105.00 | 102.00 | 104.00 | 316,200 | 0 |
| 21-Oct-2021 | 104.00 | 104.00 | 102.00 | 104.00 | 286,700 | 0 |
| 19-Oct-2021 | 110.00 | 110.00 | 102.00 | 102.00 | 2,679,700 | 0 |
| 18-Oct-2021 | 112.00 | 114.00 | 107.00 | 109.00 | 5,384,200 | 0 |
| 15-Oct-2021 | 110.00 | 112.00 | 110.00 | 111.00 | 255,900 | 0 |
| 14-Oct-2021 | 111.00 | 112.00 | 110.00 | 110.00 | 348,600 | 0 |