| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 105.00 | 110.00 | 102.00 | 104.00 | 626,100 | 0 |
| 08-Mar-2022 | 108.00 | 110.00 | 102.00 | 105.00 | 216,700 | 0 |
| 07-Mar-2022 | 113.00 | 116.00 | 106.00 | 108.00 | 1,200,100 | 0 |
| 04-Mar-2022 | 120.00 | 120.00 | 112.00 | 113.00 | 1,093,300 | 0 |
| 02-Mar-2022 | 116.00 | 121.00 | 114.00 | 120.00 | 1,746,200 | 0 |
| 01-Mar-2022 | 116.00 | 123.00 | 113.00 | 115.00 | 688,600 | 0 |
| 25-Feb-2022 | 120.00 | 121.00 | 113.00 | 116.00 | 1,019,600 | 0 |
| 24-Feb-2022 | 130.00 | 130.00 | 121.00 | 121.00 | 951,700 | 0 |
| 23-Feb-2022 | 127.00 | 133.00 | 125.00 | 130.00 | 2,276,100 | 0 |
| 22-Feb-2022 | 127.00 | 128.00 | 124.00 | 127.00 | 379,000 | 0 |
| 21-Feb-2022 | 127.00 | 127.00 | 125.00 | 127.00 | 397,800 | 0 |
| 18-Feb-2022 | 128.00 | 129.00 | 125.00 | 127.00 | 267,200 | 0 |
| 17-Feb-2022 | 130.00 | 130.00 | 127.00 | 128.00 | 102,400 | 0 |
| 16-Feb-2022 | 128.00 | 129.00 | 127.00 | 128.00 | 46,700 | 0 |
| 15-Feb-2022 | 128.00 | 130.00 | 126.00 | 128.00 | 442,100 | 0 |
| 14-Feb-2022 | 130.00 | 132.00 | 127.00 | 128.00 | 547,800 | 0 |
| 11-Feb-2022 | 130.00 | 130.00 | 128.00 | 128.00 | 423,200 | 0 |
| 10-Feb-2022 | 132.00 | 132.00 | 128.00 | 129.00 | 558,900 | 0 |
| 09-Feb-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 483,300 | 0 |
| 08-Feb-2022 | 129.00 | 132.00 | 127.00 | 131.00 | 303,200 | 0 |
| 07-Feb-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 218,500 | 0 |
| 04-Feb-2022 | 130.00 | 132.00 | 126.00 | 131.00 | 361,400 | 0 |
| 03-Feb-2022 | 131.00 | 132.00 | 126.00 | 130.00 | 371,400 | 0 |
| 02-Feb-2022 | 130.00 | 132.00 | 128.00 | 131.00 | 115,500 | 0 |
| 31-Jan-2022 | 131.00 | 137.00 | 126.00 | 131.00 | 1,017,400 | 0 |
| 28-Jan-2022 | 141.00 | 141.00 | 130.00 | 131.00 | 2,564,000 | 0 |
| 27-Jan-2022 | 128.00 | 139.00 | 125.00 | 139.00 | 2,943,600 | 0 |
| 26-Jan-2022 | 130.00 | 130.00 | 125.00 | 128.00 | 645,000 | 0 |
| 25-Jan-2022 | 131.00 | 131.00 | 127.00 | 128.00 | 368,400 | 0 |
| 24-Jan-2022 | 132.00 | 134.00 | 129.00 | 131.00 | 1,045,600 | 0 |
| 21-Jan-2022 | 130.00 | 133.00 | 130.00 | 131.00 | 491,300 | 0 |
| 20-Jan-2022 | 130.00 | 138.00 | 128.00 | 130.00 | 1,504,800 | 0 |
| 19-Jan-2022 | 127.00 | 133.00 | 125.00 | 130.00 | 1,098,100 | 0 |
| 18-Jan-2022 | 134.00 | 134.00 | 126.00 | 127.00 | 729,900 | 0 |
| 17-Jan-2022 | 135.00 | 135.00 | 130.00 | 133.00 | 371,200 | 0 |
| 14-Jan-2022 | 137.00 | 143.00 | 132.00 | 135.00 | 759,900 | 0 |
| 13-Jan-2022 | 133.00 | 134.00 | 126.00 | 133.00 | 794,800 | 0 |
| 12-Jan-2022 | 144.00 | 144.00 | 133.00 | 133.00 | 1,644,800 | 0 |
| 11-Jan-2022 | 148.00 | 148.00 | 141.00 | 141.00 | 678,300 | 0 |
| 10-Jan-2022 | 151.00 | 152.00 | 146.00 | 148.00 | 356,500 | 0 |
| 07-Jan-2022 | 150.00 | 155.00 | 149.00 | 151.00 | 415,000 | 0 |
| 06-Jan-2022 | 154.00 | 165.00 | 149.00 | 150.00 | 3,768,100 | 0 |
| 05-Jan-2022 | 161.00 | 162.00 | 152.00 | 154.00 | 1,120,600 | 0 |
| 04-Jan-2022 | 147.00 | 160.00 | 147.00 | 160.00 | 1,806,900 | 0 |
| 03-Jan-2022 | 150.00 | 151.00 | 142.00 | 147.00 | 715,800 | 0 |
| 30-Dec-2021 | 158.00 | 160.00 | 148.00 | 150.00 | 3,007,800 | 0 |
| 29-Dec-2021 | 163.00 | 163.00 | 157.00 | 158.00 | 1,276,300 | 0 |
| 28-Dec-2021 | 164.00 | 166.00 | 161.00 | 161.00 | 587,900 | 0 |
| 27-Dec-2021 | 159.00 | 166.00 | 155.00 | 164.00 | 1,687,700 | 0 |
| 24-Dec-2021 | 164.00 | 168.00 | 160.00 | 160.00 | 2,349,000 | 0 |
| 23-Dec-2021 | 173.00 | 174.00 | 164.00 | 164.00 | 4,450,100 | 0 |
| 22-Dec-2021 | 174.00 | 179.00 | 172.00 | 173.00 | 5,370,900 | 0 |
| 21-Dec-2021 | 181.00 | 181.00 | 174.00 | 174.00 | 4,046,100 | 0 |
| 20-Dec-2021 | 177.00 | 180.00 | 172.00 | 176.00 | 8,073,000 | 0 |
| 17-Dec-2021 | 172.00 | 184.00 | 172.00 | 177.00 | 12,580,700 | 0 |
| 16-Dec-2021 | 181.00 | 182.00 | 172.00 | 172.00 | 5,472,300 | 0 |
| 15-Dec-2021 | 183.00 | 186.00 | 179.00 | 179.00 | 4,860,400 | 0 |
| 14-Dec-2021 | 181.00 | 188.00 | 176.00 | 182.00 | 18,203,000 | 0 |
| 13-Dec-2021 | 181.00 | 189.00 | 175.00 | 181.00 | 17,203,500 | 0 |
| 10-Dec-2021 | 182.00 | 186.00 | 172.00 | 181.00 | 7,588,600 | 0 |
| 09-Dec-2021 | 196.00 | 196.00 | 183.00 | 183.00 | 7,270,400 | 0 |
| 08-Dec-2021 | 194.00 | 220.00 | 183.00 | 196.00 | 42,539,600 | 0 |
| 07-Dec-2021 | 166.00 | 195.00 | 166.00 | 194.00 | 27,960,400 | 0 |
| 06-Dec-2021 | 167.00 | 173.00 | 165.00 | 166.00 | 1,701,700 | 0 |
| 03-Dec-2021 | 170.00 | 173.00 | 155.00 | 167.00 | 6,683,700 | 0 |
| 02-Dec-2021 | 173.00 | 177.00 | 161.00 | 161.00 | 3,267,000 | 0 |
| 01-Dec-2021 | 184.00 | 187.00 | 173.00 | 173.00 | 5,621,700 | 0 |
| 30-Nov-2021 | 198.00 | 208.00 | 185.00 | 185.00 | 19,698,100 | 0 |
| 29-Nov-2021 | 214.00 | 214.00 | 198.00 | 198.00 | 8,519,300 | 0 |
| 26-Nov-2021 | 224.00 | 226.00 | 212.00 | 212.00 | 5,794,000 | 0 |
| 25-Nov-2021 | 222.00 | 234.00 | 214.00 | 224.00 | 21,223,600 | 0 |
| 24-Nov-2021 | 220.00 | 222.00 | 210.00 | 218.00 | 8,920,000 | 0 |
| 23-Nov-2021 | 204.00 | 236.00 | 194.00 | 218.00 | 65,827,800 | 0 |
| 22-Nov-2021 | 190.00 | 250.00 | 181.00 | 208.00 | 94,476,300 | 0 |
| 19-Nov-2021 | 181.00 | 195.00 | 180.00 | 186.00 | 8,319,900 | 0 |
| 18-Nov-2021 | 177.00 | 180.00 | 173.00 | 180.00 | 2,041,000 | 0 |
| 17-Nov-2021 | 178.00 | 183.00 | 177.00 | 177.00 | 1,272,000 | 0 |
| 16-Nov-2021 | 184.00 | 184.00 | 177.00 | 178.00 | 1,319,600 | 0 |
| 15-Nov-2021 | 182.00 | 184.00 | 171.00 | 182.00 | 2,215,000 | 0 |
| 12-Nov-2021 | 179.00 | 185.00 | 176.00 | 182.00 | 6,993,200 | 0 |
| 11-Nov-2021 | 184.00 | 188.00 | 177.00 | 179.00 | 2,141,300 | 0 |
| 10-Nov-2021 | 176.00 | 198.00 | 175.00 | 185.00 | 32,668,100 | 0 |
| 09-Nov-2021 | 177.00 | 180.00 | 171.00 | 176.00 | 2,409,600 | 0 |
| 08-Nov-2021 | 171.00 | 210.00 | 165.00 | 175.00 | 21,241,700 | 0 |
| 05-Nov-2021 | 173.00 | 176.00 | 165.00 | 172.00 | 1,085,800 | 0 |
| 04-Nov-2021 | 183.00 | 185.00 | 171.00 | 173.00 | 3,518,800 | 0 |
| 03-Nov-2021 | 180.00 | 210.00 | 176.00 | 183.00 | 19,404,700 | 0 |
| 02-Nov-2021 | 186.00 | 186.00 | 175.00 | 175.00 | 6,046,400 | 0 |
| 01-Nov-2021 | 200.00 | 218.00 | 186.00 | 188.00 | 1,405,300 | 0 |
| 29-Oct-2021 | 168.00 | 224.00 | 159.00 | 200.00 | 6,782,800 | 0 |
| 28-Oct-2021 | 163.00 | 167.00 | 157.00 | 167.00 | 1,764,200 | 0 |
| 27-Oct-2021 | 173.00 | 180.00 | 161.00 | 163.00 | 4,415,800 | 0 |
| 26-Oct-2021 | 184.00 | 184.00 | 173.00 | 173.00 | 2,572,700 | 0 |
| 25-Oct-2021 | 204.00 | 210.00 | 185.00 | 185.00 | 1,763,200 | 0 |
| 22-Oct-2021 | 147.00 | 198.00 | 146.00 | 198.00 | 19,299,600 | 0 |
| 21-Oct-2021 | 147.00 | 149.00 | 143.00 | 147.00 | 230,000 | 0 |
| 19-Oct-2021 | 140.00 | 149.00 | 140.00 | 147.00 | 210,800 | 0 |
| 18-Oct-2021 | 143.00 | 145.00 | 140.00 | 141.00 | 60,500 | 0 |
| 15-Oct-2021 | 140.00 | 143.00 | 140.00 | 141.00 | 63,300 | 0 |
| 14-Oct-2021 | 140.00 | 142.00 | 139.00 | 142.00 | 94,600 | 0 |