| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 155.00 | 156.00 | 152.00 | 155.00 | 2,462,000 | 0 |
| 08-Mar-2022 | 153.00 | 157.00 | 152.00 | 155.00 | 4,174,500 | 0 |
| 07-Mar-2022 | 155.00 | 157.00 | 151.00 | 153.00 | 6,222,900 | 0 |
| 04-Mar-2022 | 156.00 | 159.00 | 153.00 | 155.00 | 8,672,300 | 0 |
| 02-Mar-2022 | 161.00 | 162.00 | 156.00 | 159.00 | 7,583,000 | 0 |
| 01-Mar-2022 | 163.00 | 164.00 | 160.00 | 161.00 | 9,369,200 | 0 |
| 25-Feb-2022 | 162.00 | 166.00 | 160.00 | 161.00 | 13,648,000 | 0 |
| 24-Feb-2022 | 173.00 | 175.00 | 161.00 | 162.00 | 41,378,000 | 0 |
| 23-Feb-2022 | 158.00 | 187.00 | 157.00 | 173.00 | 223,963,700 | 0 |
| 22-Feb-2022 | 158.00 | 162.00 | 157.00 | 157.00 | 7,160,100 | 0 |
| 21-Feb-2022 | 156.00 | 158.00 | 155.00 | 158.00 | 1,946,400 | 0 |
| 18-Feb-2022 | 157.00 | 158.00 | 155.00 | 156.00 | 2,396,400 | 0 |
| 17-Feb-2022 | 156.00 | 157.00 | 155.00 | 157.00 | 1,626,500 | 0 |
| 16-Feb-2022 | 156.00 | 158.00 | 155.00 | 156.00 | 3,991,100 | 0 |
| 15-Feb-2022 | 157.00 | 158.00 | 153.00 | 156.00 | 5,024,800 | 0 |
| 14-Feb-2022 | 159.00 | 160.00 | 156.00 | 156.00 | 3,042,300 | 0 |
| 11-Feb-2022 | 160.00 | 163.00 | 158.00 | 158.00 | 4,618,000 | 0 |
| 10-Feb-2022 | 161.00 | 163.00 | 158.00 | 160.00 | 4,370,700 | 0 |
| 09-Feb-2022 | 160.00 | 166.00 | 159.00 | 161.00 | 8,391,400 | 0 |
| 08-Feb-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 1,797,000 | 0 |
| 07-Feb-2022 | 162.00 | 162.00 | 159.00 | 161.00 | 2,371,100 | 0 |
| 04-Feb-2022 | 160.00 | 165.00 | 156.00 | 162.00 | 3,667,300 | 0 |
| 03-Feb-2022 | 159.00 | 162.00 | 159.00 | 160.00 | 3,365,300 | 0 |
| 02-Feb-2022 | 157.00 | 174.00 | 156.00 | 159.00 | 6,969,800 | 0 |
| 31-Jan-2022 | 155.00 | 162.00 | 155.00 | 156.00 | 3,607,100 | 0 |
| 28-Jan-2022 | 151.00 | 170.00 | 149.00 | 160.00 | 17,202,100 | 0 |
| 27-Jan-2022 | 153.00 | 153.00 | 149.00 | 151.00 | 1,924,800 | 0 |
| 26-Jan-2022 | 152.00 | 153.00 | 150.00 | 152.00 | 2,632,900 | 0 |
| 25-Jan-2022 | 153.00 | 155.00 | 151.00 | 152.00 | 2,236,600 | 0 |
| 24-Jan-2022 | 153.00 | 158.00 | 152.00 | 154.00 | 3,403,600 | 0 |
| 21-Jan-2022 | 155.00 | 155.00 | 152.00 | 153.00 | 2,819,800 | 0 |
| 20-Jan-2022 | 152.00 | 156.00 | 150.00 | 155.00 | 4,109,400 | 0 |
| 19-Jan-2022 | 156.00 | 157.00 | 150.00 | 151.00 | 4,714,600 | 0 |
| 18-Jan-2022 | 160.00 | 161.00 | 153.00 | 156.00 | 7,445,400 | 0 |
| 17-Jan-2022 | 164.00 | 165.00 | 159.00 | 160.00 | 6,805,300 | 0 |
| 14-Jan-2022 | 163.00 | 166.00 | 160.00 | 164.00 | 4,621,800 | 0 |
| 13-Jan-2022 | 168.00 | 169.00 | 159.00 | 163.00 | 10,022,800 | 0 |
| 12-Jan-2022 | 172.00 | 172.00 | 166.00 | 168.00 | 9,197,200 | 0 |
| 11-Jan-2022 | 175.00 | 175.00 | 170.00 | 172.00 | 2,826,500 | 0 |
| 10-Jan-2022 | 175.00 | 176.00 | 170.00 | 174.00 | 7,806,400 | 0 |
| 07-Jan-2022 | 177.00 | 177.00 | 171.00 | 176.00 | 9,888,100 | 0 |
| 06-Jan-2022 | 181.00 | 182.00 | 174.00 | 177.00 | 10,187,400 | 0 |
| 05-Jan-2022 | 182.00 | 183.00 | 180.00 | 181.00 | 2,705,600 | 0 |
| 04-Jan-2022 | 181.00 | 183.00 | 181.00 | 182.00 | 3,363,200 | 0 |
| 03-Jan-2022 | 182.00 | 183.00 | 181.00 | 181.00 | 1,363,700 | 0 |
| 30-Dec-2021 | 182.00 | 182.00 | 180.00 | 181.00 | 3,511,800 | 0 |
| 29-Dec-2021 | 182.00 | 182.00 | 180.00 | 182.00 | 4,394,400 | 0 |
| 28-Dec-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 2,762,800 | 0 |
| 27-Dec-2021 | 184.00 | 185.00 | 181.00 | 181.00 | 3,789,400 | 0 |
| 24-Dec-2021 | 182.00 | 184.00 | 181.00 | 183.00 | 1,358,000 | 0 |
| 23-Dec-2021 | 184.00 | 185.00 | 181.00 | 182.00 | 1,922,200 | 0 |
| 22-Dec-2021 | 187.00 | 187.00 | 183.00 | 184.00 | 2,365,700 | 0 |
| 21-Dec-2021 | 181.00 | 187.00 | 181.00 | 187.00 | 6,357,900 | 0 |
| 20-Dec-2021 | 183.00 | 183.00 | 180.00 | 182.00 | 5,298,400 | 0 |
| 17-Dec-2021 | 183.00 | 184.00 | 180.00 | 183.00 | 3,018,100 | 0 |
| 16-Dec-2021 | 183.00 | 185.00 | 180.00 | 183.00 | 4,424,900 | 0 |
| 15-Dec-2021 | 186.00 | 187.00 | 182.00 | 183.00 | 3,275,400 | 0 |
| 14-Dec-2021 | 186.00 | 187.00 | 182.00 | 186.00 | 2,404,400 | 0 |
| 13-Dec-2021 | 187.00 | 189.00 | 186.00 | 186.00 | 3,526,200 | 0 |
| 10-Dec-2021 | 184.00 | 187.00 | 184.00 | 186.00 | 2,483,200 | 0 |
| 09-Dec-2021 | 182.00 | 184.00 | 182.00 | 184.00 | 3,138,000 | 0 |
| 08-Dec-2021 | 183.00 | 185.00 | 181.00 | 182.00 | 3,012,000 | 0 |
| 07-Dec-2021 | 183.00 | 184.00 | 181.00 | 183.00 | 2,535,100 | 0 |
| 06-Dec-2021 | 183.00 | 184.00 | 180.00 | 183.00 | 5,431,900 | 0 |
| 03-Dec-2021 | 184.00 | 186.00 | 180.00 | 183.00 | 4,555,500 | 0 |
| 02-Dec-2021 | 186.00 | 186.00 | 184.00 | 184.00 | 2,046,400 | 0 |
| 01-Dec-2021 | 182.00 | 190.00 | 180.00 | 185.00 | 6,913,100 | 0 |
| 30-Nov-2021 | 186.00 | 187.00 | 181.00 | 182.00 | 6,532,800 | 0 |
| 29-Nov-2021 | 187.00 | 188.00 | 181.00 | 186.00 | 7,992,300 | 0 |
| 26-Nov-2021 | 190.00 | 190.00 | 184.00 | 188.00 | 12,010,700 | 0 |
| 25-Nov-2021 | 189.00 | 190.00 | 187.00 | 189.00 | 9,527,200 | 0 |
| 24-Nov-2021 | 189.00 | 190.00 | 188.00 | 188.00 | 3,731,600 | 0 |
| 23-Nov-2021 | 189.00 | 191.00 | 189.00 | 189.00 | 3,192,900 | 0 |
| 22-Nov-2021 | 190.00 | 191.00 | 189.00 | 189.00 | 5,981,900 | 0 |
| 19-Nov-2021 | 190.00 | 191.00 | 188.00 | 190.00 | 6,739,000 | 0 |
| 18-Nov-2021 | 191.00 | 192.00 | 188.00 | 189.00 | 10,719,800 | 0 |
| 17-Nov-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 5,530,700 | 0 |
| 16-Nov-2021 | 192.00 | 193.00 | 190.00 | 192.00 | 5,547,900 | 0 |
| 15-Nov-2021 | 195.00 | 196.00 | 191.00 | 192.00 | 8,346,700 | 0 |
| 12-Nov-2021 | 195.00 | 196.00 | 193.00 | 194.00 | 12,218,400 | 0 |
| 11-Nov-2021 | 192.00 | 195.00 | 192.00 | 194.00 | 11,275,900 | 0 |
| 10-Nov-2021 | 192.00 | 194.00 | 191.00 | 192.00 | 4,528,100 | 0 |
| 09-Nov-2021 | 191.00 | 193.00 | 190.00 | 192.00 | 7,189,400 | 0 |
| 08-Nov-2021 | 192.00 | 193.00 | 190.00 | 191.00 | 5,733,400 | 0 |
| 05-Nov-2021 | 194.00 | 195.00 | 191.00 | 192.00 | 2,979,100 | 0 |
| 04-Nov-2021 | 191.00 | 194.00 | 190.00 | 192.00 | 10,843,100 | 0 |
| 03-Nov-2021 | 192.00 | 194.00 | 190.00 | 191.00 | 3,919,700 | 0 |
| 02-Nov-2021 | 195.00 | 195.00 | 192.00 | 192.00 | 8,867,900 | 0 |
| 01-Nov-2021 | 191.00 | 194.00 | 190.00 | 193.00 | 19,667,800 | 0 |
| 29-Oct-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 7,399,200 | 0 |
| 28-Oct-2021 | 195.00 | 197.00 | 189.00 | 190.00 | 26,606,500 | 0 |
| 27-Oct-2021 | 195.00 | 197.00 | 195.00 | 195.00 | 11,401,500 | 0 |
| 26-Oct-2021 | 198.00 | 199.00 | 195.00 | 195.00 | 20,349,600 | 0 |
| 25-Oct-2021 | 198.00 | 200.00 | 197.00 | 197.00 | 17,200,700 | 0 |
| 22-Oct-2021 | 198.00 | 200.00 | 197.00 | 198.00 | 15,620,000 | 0 |
| 21-Oct-2021 | 204.00 | 206.00 | 199.00 | 199.00 | 17,017,900 | 0 |
| 19-Oct-2021 | 208.00 | 210.00 | 200.00 | 204.00 | 37,641,300 | 0 |
| 18-Oct-2021 | 202.00 | 210.00 | 199.00 | 208.00 | 54,870,300 | 0 |
| 15-Oct-2021 | 202.00 | 202.00 | 198.00 | 199.00 | 17,338,300 | 0 |
| 14-Oct-2021 | 197.00 | 202.00 | 196.00 | 200.00 | 35,304,900 | 0 |