| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 160.00 | 175.00 | 156.00 | 163.00 | 948,800 | 0 |
| 08-Mar-2022 | 156.00 | 169.00 | 155.00 | 160.00 | 916,400 | 0 |
| 07-Mar-2022 | 164.00 | 164.00 | 156.00 | 156.00 | 724,600 | 0 |
| 04-Mar-2022 | 169.00 | 169.00 | 159.00 | 163.00 | 1,270,000 | 0 |
| 02-Mar-2022 | 171.00 | 179.00 | 166.00 | 169.00 | 730,200 | 0 |
| 01-Mar-2022 | 171.00 | 174.00 | 170.00 | 171.00 | 390,000 | 0 |
| 25-Feb-2022 | 176.00 | 182.00 | 165.00 | 171.00 | 1,259,000 | 0 |
| 24-Feb-2022 | 185.00 | 187.00 | 173.00 | 176.00 | 1,769,000 | 0 |
| 23-Feb-2022 | 187.00 | 187.00 | 183.00 | 185.00 | 360,900 | 0 |
| 22-Feb-2022 | 185.00 | 190.00 | 182.00 | 186.00 | 1,876,400 | 0 |
| 21-Feb-2022 | 185.00 | 189.00 | 185.00 | 185.00 | 914,800 | 0 |
| 18-Feb-2022 | 186.00 | 188.00 | 181.00 | 185.00 | 263,700 | 0 |
| 17-Feb-2022 | 189.00 | 190.00 | 186.00 | 186.00 | 203,000 | 0 |
| 16-Feb-2022 | 182.00 | 192.00 | 182.00 | 189.00 | 888,600 | 0 |
| 15-Feb-2022 | 189.00 | 190.00 | 182.00 | 182.00 | 2,580,600 | 0 |
| 14-Feb-2022 | 194.00 | 195.00 | 186.00 | 189.00 | 1,097,900 | 0 |
| 11-Feb-2022 | 194.00 | 194.00 | 190.00 | 192.00 | 528,500 | 0 |
| 10-Feb-2022 | 194.00 | 195.00 | 192.00 | 194.00 | 397,200 | 0 |
| 09-Feb-2022 | 192.00 | 196.00 | 191.00 | 195.00 | 1,001,800 | 0 |
| 08-Feb-2022 | 196.00 | 198.00 | 192.00 | 192.00 | 1,801,900 | 0 |
| 07-Feb-2022 | 194.00 | 198.00 | 192.00 | 194.00 | 2,161,900 | 0 |
| 04-Feb-2022 | 194.00 | 199.00 | 192.00 | 193.00 | 2,347,900 | 0 |
| 03-Feb-2022 | 192.00 | 197.00 | 191.00 | 194.00 | 475,700 | 0 |
| 02-Feb-2022 | 191.00 | 197.00 | 190.00 | 192.00 | 910,900 | 0 |
| 31-Jan-2022 | 190.00 | 198.00 | 189.00 | 191.00 | 2,396,400 | 0 |
| 28-Jan-2022 | 188.00 | 198.00 | 187.00 | 192.00 | 1,526,300 | 0 |
| 27-Jan-2022 | 195.00 | 195.00 | 188.00 | 188.00 | 1,940,000 | 0 |
| 26-Jan-2022 | 195.00 | 198.00 | 186.00 | 195.00 | 1,380,100 | 0 |
| 25-Jan-2022 | 199.00 | 208.00 | 193.00 | 195.00 | 3,660,100 | 0 |
| 24-Jan-2022 | 204.00 | 208.00 | 199.00 | 199.00 | 4,485,200 | 0 |
| 21-Jan-2022 | 202.00 | 206.00 | 199.00 | 204.00 | 2,716,900 | 0 |
| 20-Jan-2022 | 202.00 | 204.00 | 198.00 | 202.00 | 1,332,800 | 0 |
| 19-Jan-2022 | 198.00 | 206.00 | 198.00 | 202.00 | 3,399,300 | 0 |
| 18-Jan-2022 | 199.00 | 208.00 | 194.00 | 198.00 | 3,723,600 | 0 |
| 17-Jan-2022 | 202.00 | 212.00 | 199.00 | 199.00 | 8,692,700 | 0 |
| 14-Jan-2022 | 196.00 | 210.00 | 193.00 | 202.00 | 14,673,500 | 0 |
| 13-Jan-2022 | 197.00 | 199.00 | 194.00 | 196.00 | 754,600 | 0 |
| 12-Jan-2022 | 193.00 | 199.00 | 191.00 | 197.00 | 3,203,100 | 0 |
| 11-Jan-2022 | 200.00 | 200.00 | 191.00 | 192.00 | 2,156,900 | 0 |
| 10-Jan-2022 | 196.00 | 206.00 | 193.00 | 200.00 | 6,372,000 | 0 |
| 07-Jan-2022 | 198.00 | 202.00 | 192.00 | 196.00 | 3,996,900 | 0 |
| 06-Jan-2022 | 216.00 | 218.00 | 202.00 | 202.00 | 7,570,000 | 0 |
| 05-Jan-2022 | 189.00 | 216.00 | 188.00 | 216.00 | 44,181,300 | 0 |
| 04-Jan-2022 | 191.00 | 192.00 | 185.00 | 189.00 | 610,200 | 0 |
| 03-Jan-2022 | 190.00 | 192.00 | 187.00 | 191.00 | 440,800 | 0 |
| 30-Dec-2021 | 193.00 | 197.00 | 190.00 | 190.00 | 520,100 | 0 |
| 29-Dec-2021 | 191.00 | 196.00 | 188.00 | 193.00 | 1,938,100 | 0 |
| 28-Dec-2021 | 183.00 | 197.00 | 179.00 | 193.00 | 6,407,900 | 0 |
| 27-Dec-2021 | 189.00 | 191.00 | 183.00 | 183.00 | 6,684,600 | 0 |
| 24-Dec-2021 | 192.00 | 194.00 | 188.00 | 189.00 | 2,306,200 | 0 |
| 23-Dec-2021 | 197.00 | 204.00 | 189.00 | 192.00 | 9,994,700 | 0 |
| 22-Dec-2021 | 183.00 | 198.00 | 178.00 | 195.00 | 7,596,800 | 0 |
| 21-Dec-2021 | 185.00 | 188.00 | 177.00 | 182.00 | 1,078,900 | 0 |
| 20-Dec-2021 | 189.00 | 190.00 | 178.00 | 185.00 | 1,094,400 | 0 |
| 17-Dec-2021 | 187.00 | 192.00 | 185.00 | 189.00 | 879,100 | 0 |
| 16-Dec-2021 | 187.00 | 189.00 | 183.00 | 187.00 | 989,200 | 0 |
| 15-Dec-2021 | 190.00 | 192.00 | 186.00 | 186.00 | 735,700 | 0 |
| 14-Dec-2021 | 191.00 | 193.00 | 186.00 | 190.00 | 806,900 | 0 |
| 13-Dec-2021 | 192.00 | 196.00 | 191.00 | 191.00 | 976,300 | 0 |
| 10-Dec-2021 | 195.00 | 196.00 | 187.00 | 192.00 | 1,394,600 | 0 |
| 09-Dec-2021 | 187.00 | 200.00 | 187.00 | 194.00 | 20,345,100 | 0 |
| 08-Dec-2021 | 186.00 | 191.00 | 183.00 | 184.00 | 4,149,600 | 0 |
| 07-Dec-2021 | 192.00 | 198.00 | 185.00 | 187.00 | 4,770,800 | 0 |
| 06-Dec-2021 | 200.00 | 208.00 | 188.00 | 192.00 | 4,406,400 | 0 |
| 03-Dec-2021 | 210.00 | 212.00 | 199.00 | 200.00 | 3,706,900 | 0 |
| 02-Dec-2021 | 204.00 | 216.00 | 200.00 | 210.00 | 6,344,400 | 0 |
| 01-Dec-2021 | 214.00 | 214.00 | 200.00 | 204.00 | 5,066,100 | 0 |
| 30-Nov-2021 | 216.00 | 224.00 | 204.00 | 212.00 | 10,137,900 | 0 |
| 29-Nov-2021 | 222.00 | 224.00 | 214.00 | 216.00 | 1,058,500 | 0 |
| 26-Nov-2021 | 240.00 | 240.00 | 212.00 | 222.00 | 2,127,900 | 0 |
| 25-Nov-2021 | 222.00 | 224.00 | 216.00 | 220.00 | 1,880,400 | 0 |
| 24-Nov-2021 | 220.00 | 226.00 | 212.00 | 220.00 | 5,101,800 | 0 |
| 23-Nov-2021 | 230.00 | 232.00 | 218.00 | 220.00 | 6,262,600 | 0 |
| 22-Nov-2021 | 242.00 | 248.00 | 228.00 | 230.00 | 6,928,600 | 0 |
| 19-Nov-2021 | 250.00 | 258.00 | 238.00 | 242.00 | 15,360,600 | 0 |
| 18-Nov-2021 | 232.00 | 260.00 | 226.00 | 248.00 | 43,512,200 | 0 |
| 17-Nov-2021 | 242.00 | 244.00 | 230.00 | 230.00 | 10,834,900 | 0 |
| 16-Nov-2021 | 226.00 | 240.00 | 218.00 | 240.00 | 19,658,400 | 0 |
| 15-Nov-2021 | 218.00 | 232.00 | 218.00 | 224.00 | 5,995,600 | 0 |
| 12-Nov-2021 | 216.00 | 224.00 | 214.00 | 218.00 | 1,165,300 | 0 |
| 11-Nov-2021 | 224.00 | 224.00 | 216.00 | 216.00 | 2,825,800 | 0 |
| 10-Nov-2021 | 210.00 | 226.00 | 208.00 | 222.00 | 8,686,700 | 0 |
| 09-Nov-2021 | 208.00 | 222.00 | 206.00 | 210.00 | 4,509,500 | 0 |
| 08-Nov-2021 | 208.00 | 210.00 | 206.00 | 208.00 | 552,800 | 0 |
| 05-Nov-2021 | 208.00 | 212.00 | 206.00 | 208.00 | 527,100 | 0 |
| 04-Nov-2021 | 210.00 | 214.00 | 208.00 | 208.00 | 736,900 | 0 |
| 03-Nov-2021 | 208.00 | 212.00 | 206.00 | 210.00 | 692,900 | 0 |
| 02-Nov-2021 | 212.00 | 214.00 | 208.00 | 208.00 | 845,800 | 0 |
| 01-Nov-2021 | 214.00 | 216.00 | 210.00 | 212.00 | 1,045,600 | 0 |
| 29-Oct-2021 | 212.00 | 214.00 | 208.00 | 214.00 | 1,020,500 | 0 |
| 28-Oct-2021 | 212.00 | 216.00 | 210.00 | 212.00 | 971,900 | 0 |
| 27-Oct-2021 | 216.00 | 218.00 | 212.00 | 212.00 | 458,900 | 0 |
| 26-Oct-2021 | 214.00 | 218.00 | 212.00 | 216.00 | 937,800 | 0 |
| 25-Oct-2021 | 210.00 | 220.00 | 210.00 | 214.00 | 1,759,600 | 0 |
| 22-Oct-2021 | 216.00 | 216.00 | 212.00 | 212.00 | 564,700 | 0 |
| 21-Oct-2021 | 210.00 | 224.00 | 208.00 | 214.00 | 4,330,200 | 0 |
| 19-Oct-2021 | 214.00 | 214.00 | 208.00 | 210.00 | 997,700 | 0 |
| 18-Oct-2021 | 212.00 | 216.00 | 208.00 | 212.00 | 1,258,900 | 0 |
| 15-Oct-2021 | 212.00 | 214.00 | 208.00 | 212.00 | 1,368,100 | 0 |
| 14-Oct-2021 | 214.00 | 218.00 | 208.00 | 214.00 | 2,421,600 | 0 |