| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 176.00 | 179.00 | 176.00 | 176.00 | 19,700 | 0 |
| 09-Mar-2022 | 175.00 | 176.00 | 172.00 | 176.00 | 58,200 | 0 |
| 08-Mar-2022 | 176.00 | 177.00 | 172.00 | 175.00 | 148,000 | 0 |
| 07-Mar-2022 | 179.00 | 179.00 | 170.00 | 177.00 | 143,500 | 0 |
| 04-Mar-2022 | 178.00 | 181.00 | 178.00 | 179.00 | 20,200 | 0 |
| 02-Mar-2022 | 179.00 | 180.00 | 178.00 | 179.00 | 27,700 | 0 |
| 01-Mar-2022 | 179.00 | 181.00 | 178.00 | 179.00 | 89,600 | 0 |
| 25-Feb-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 77,000 | 0 |
| 24-Feb-2022 | 180.00 | 180.00 | 177.00 | 179.00 | 38,000 | 0 |
| 23-Feb-2022 | 179.00 | 184.00 | 179.00 | 179.00 | 23,400 | 0 |
| 22-Feb-2022 | 182.00 | 185.00 | 178.00 | 179.00 | 242,200 | 0 |
| 21-Feb-2022 | 179.00 | 179.00 | 178.00 | 179.00 | 83,700 | 0 |
| 18-Feb-2022 | 180.00 | 183.00 | 178.00 | 179.00 | 326,200 | 0 |
| 17-Feb-2022 | 180.00 | 182.00 | 179.00 | 179.00 | 196,700 | 0 |
| 16-Feb-2022 | 179.00 | 181.00 | 178.00 | 180.00 | 58,000 | 0 |
| 15-Feb-2022 | 182.00 | 182.00 | 179.00 | 179.00 | 139,100 | 0 |
| 14-Feb-2022 | 182.00 | 182.00 | 179.00 | 182.00 | 40,100 | 0 |
| 11-Feb-2022 | 181.00 | 184.00 | 179.00 | 180.00 | 152,400 | 0 |
| 10-Feb-2022 | 182.00 | 184.00 | 179.00 | 181.00 | 164,900 | 0 |
| 09-Feb-2022 | 193.00 | 202.00 | 179.00 | 180.00 | 4,229,100 | 0 |
| 08-Feb-2022 | 180.00 | 187.00 | 180.00 | 186.00 | 456,000 | 0 |
| 07-Feb-2022 | 178.00 | 183.00 | 177.00 | 183.00 | 208,900 | 0 |
| 04-Feb-2022 | 182.00 | 182.00 | 178.00 | 178.00 | 35,900 | 0 |
| 03-Feb-2022 | 180.00 | 182.00 | 178.00 | 180.00 | 50,300 | 0 |
| 02-Feb-2022 | 179.00 | 183.00 | 178.00 | 180.00 | 131,800 | 0 |
| 31-Jan-2022 | 179.00 | 179.00 | 176.00 | 179.00 | 32,700 | 0 |
| 28-Jan-2022 | 178.00 | 180.00 | 174.00 | 179.00 | 15,700 | 0 |
| 27-Jan-2022 | 176.00 | 184.00 | 175.00 | 178.00 | 92,400 | 0 |
| 26-Jan-2022 | 176.00 | 178.00 | 172.00 | 174.00 | 164,700 | 0 |
| 25-Jan-2022 | 181.00 | 181.00 | 176.00 | 178.00 | 134,000 | 0 |
| 24-Jan-2022 | 182.00 | 182.00 | 176.00 | 181.00 | 57,000 | 0 |
| 21-Jan-2022 | 180.00 | 183.00 | 179.00 | 182.00 | 137,900 | 0 |
| 20-Jan-2022 | 178.00 | 185.00 | 178.00 | 183.00 | 94,900 | 0 |
| 19-Jan-2022 | 182.00 | 184.00 | 175.00 | 178.00 | 529,900 | 0 |
| 18-Jan-2022 | 194.00 | 202.00 | 182.00 | 182.00 | 3,785,200 | 0 |
| 17-Jan-2022 | 188.00 | 198.00 | 180.00 | 195.00 | 2,251,200 | 0 |
| 14-Jan-2022 | 188.00 | 200.00 | 188.00 | 188.00 | 847,300 | 0 |
| 13-Jan-2022 | 212.00 | 228.00 | 202.00 | 202.00 | 5,930,400 | 0 |
| 12-Jan-2022 | 181.00 | 226.00 | 179.00 | 216.00 | 1,485,700 | 0 |
| 11-Jan-2022 | 179.00 | 185.00 | 179.00 | 181.00 | 8,400 | 0 |
| 10-Jan-2022 | 179.00 | 184.00 | 179.00 | 179.00 | 22,100 | 0 |
| 07-Jan-2022 | 180.00 | 181.00 | 179.00 | 179.00 | 39,500 | 0 |
| 06-Jan-2022 | 183.00 | 183.00 | 180.00 | 181.00 | 37,000 | 0 |
| 05-Jan-2022 | 182.00 | 184.00 | 180.00 | 183.00 | 21,800 | 0 |
| 04-Jan-2022 | 184.00 | 187.00 | 182.00 | 182.00 | 31,900 | 0 |
| 03-Jan-2022 | 185.00 | 185.00 | 181.00 | 181.00 | 47,800 | 0 |
| 30-Dec-2021 | 189.00 | 189.00 | 180.00 | 180.00 | 51,800 | 0 |
| 29-Dec-2021 | 181.00 | 190.00 | 181.00 | 189.00 | 26,000 | 0 |
| 28-Dec-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 15,400 | 0 |
| 27-Dec-2021 | 187.00 | 187.00 | 182.00 | 186.00 | 6,600 | 0 |
| 24-Dec-2021 | 183.00 | 190.00 | 183.00 | 187.00 | 67,400 | 0 |
| 23-Dec-2021 | 186.00 | 192.00 | 182.00 | 183.00 | 140,700 | 0 |
| 22-Dec-2021 | 187.00 | 192.00 | 186.00 | 192.00 | 39,600 | 0 |
| 21-Dec-2021 | 188.00 | 193.00 | 186.00 | 189.00 | 5,300 | 0 |
| 20-Dec-2021 | 195.00 | 195.00 | 189.00 | 189.00 | 28,800 | 0 |
| 17-Dec-2021 | 194.00 | 197.00 | 192.00 | 192.00 | 105,300 | 0 |
| 16-Dec-2021 | 194.00 | 197.00 | 190.00 | 193.00 | 128,100 | 0 |
| 15-Dec-2021 | 189.00 | 198.00 | 188.00 | 191.00 | 248,600 | 0 |
| 14-Dec-2021 | 190.00 | 190.00 | 187.00 | 189.00 | 3,300 | 0 |
| 13-Dec-2021 | 189.00 | 192.00 | 187.00 | 187.00 | 72,600 | 0 |
| 10-Dec-2021 | 189.00 | 189.00 | 186.00 | 186.00 | 12,000 | 0 |
| 09-Dec-2021 | 190.00 | 192.00 | 180.00 | 190.00 | 100,500 | 0 |
| 08-Dec-2021 | 187.00 | 189.00 | 185.00 | 188.00 | 26,400 | 0 |
| 07-Dec-2021 | 187.00 | 187.00 | 185.00 | 187.00 | 48,300 | 0 |
| 06-Dec-2021 | 192.00 | 193.00 | 186.00 | 187.00 | 29,400 | 0 |
| 03-Dec-2021 | 194.00 | 194.00 | 190.00 | 190.00 | 62,500 | 0 |
| 02-Dec-2021 | 194.00 | 196.00 | 190.00 | 192.00 | 94,100 | 0 |
| 01-Dec-2021 | 198.00 | 198.00 | 192.00 | 194.00 | 43,200 | 0 |
| 30-Nov-2021 | 188.00 | 198.00 | 187.00 | 195.00 | 271,500 | 0 |
| 29-Nov-2021 | 190.00 | 193.00 | 188.00 | 188.00 | 133,900 | 0 |
| 26-Nov-2021 | 193.00 | 197.00 | 189.00 | 189.00 | 119,000 | 0 |
| 25-Nov-2021 | 195.00 | 198.00 | 192.00 | 193.00 | 125,700 | 0 |
| 24-Nov-2021 | 198.00 | 198.00 | 195.00 | 195.00 | 76,000 | 0 |
| 23-Nov-2021 | 196.00 | 200.00 | 195.00 | 196.00 | 89,300 | 0 |
| 22-Nov-2021 | 196.00 | 200.00 | 195.00 | 196.00 | 421,900 | 0 |
| 19-Nov-2021 | 196.00 | 204.00 | 195.00 | 198.00 | 544,300 | 0 |
| 18-Nov-2021 | 200.00 | 200.00 | 195.00 | 196.00 | 234,500 | 0 |
| 17-Nov-2021 | 199.00 | 202.00 | 195.00 | 199.00 | 322,800 | 0 |
| 16-Nov-2021 | 199.00 | 206.00 | 198.00 | 199.00 | 618,900 | 0 |
| 15-Nov-2021 | 198.00 | 240.00 | 192.00 | 199.00 | 8,203,500 | 0 |
| 12-Nov-2021 | 210.00 | 214.00 | 195.00 | 196.00 | 2,957,300 | 0 |
| 11-Nov-2021 | 200.00 | 242.00 | 193.00 | 208.00 | 11,793,500 | 0 |
| 10-Nov-2021 | 188.00 | 226.00 | 187.00 | 200.00 | 8,257,800 | 0 |
| 09-Nov-2021 | 189.00 | 189.00 | 181.00 | 182.00 | 10,000 | 0 |
| 08-Nov-2021 | 183.00 | 189.00 | 181.00 | 189.00 | 36,300 | 0 |
| 05-Nov-2021 | 189.00 | 193.00 | 175.00 | 181.00 | 82,200 | 0 |
| 04-Nov-2021 | 185.00 | 186.00 | 185.00 | 185.00 | 18,700 | 0 |
| 03-Nov-2021 | 183.00 | 187.00 | 181.00 | 185.00 | 1,500 | 0 |
| 02-Nov-2021 | 181.00 | 189.00 | 177.00 | 180.00 | 69,400 | 0 |
| 01-Nov-2021 | 177.00 | 183.00 | 177.00 | 181.00 | 32,300 | 0 |
| 29-Oct-2021 | 183.00 | 188.00 | 180.00 | 182.00 | 26,100 | 0 |
| 28-Oct-2021 | 183.00 | 185.00 | 180.00 | 180.00 | 105,700 | 0 |
| 27-Oct-2021 | 183.00 | 190.00 | 180.00 | 183.00 | 19,900 | 0 |
| 26-Oct-2021 | 185.00 | 210.00 | 173.00 | 183.00 | 512,300 | 0 |
| 25-Oct-2021 | 186.00 | 187.00 | 182.00 | 185.00 | 43,800 | 0 |
| 22-Oct-2021 | 187.00 | 187.00 | 185.00 | 186.00 | 3,600 | 0 |
| 21-Oct-2021 | 186.00 | 187.00 | 186.00 | 187.00 | 27,600 | 0 |
| 19-Oct-2021 | 181.00 | 188.00 | 181.00 | 186.00 | 13,500 | 0 |
| 18-Oct-2021 | 185.00 | 190.00 | 179.00 | 188.00 | 164,500 | 0 |
| 15-Oct-2021 | 186.00 | 192.00 | 178.00 | 185.00 | 97,800 | 0 |