| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 130.00 | 132.00 | 128.00 | 130.00 | 139,800 | 0 |
| 10-Mar-2022 | 132.00 | 134.00 | 128.00 | 131.00 | 152,400 | 0 |
| 09-Mar-2022 | 131.00 | 133.00 | 125.00 | 131.00 | 87,000 | 0 |
| 08-Mar-2022 | 130.00 | 132.00 | 126.00 | 129.00 | 125,300 | 0 |
| 07-Mar-2022 | 127.00 | 130.00 | 121.00 | 130.00 | 423,200 | 0 |
| 04-Mar-2022 | 134.00 | 135.00 | 124.00 | 127.00 | 1,038,700 | 0 |
| 02-Mar-2022 | 137.00 | 142.00 | 133.00 | 133.00 | 362,300 | 0 |
| 01-Mar-2022 | 143.00 | 148.00 | 137.00 | 137.00 | 223,500 | 0 |
| 25-Feb-2022 | 144.00 | 150.00 | 143.00 | 143.00 | 468,000 | 0 |
| 24-Feb-2022 | 154.00 | 155.00 | 144.00 | 144.00 | 1,242,600 | 0 |
| 23-Feb-2022 | 153.00 | 156.00 | 151.00 | 154.00 | 310,500 | 0 |
| 22-Feb-2022 | 154.00 | 158.00 | 152.00 | 154.00 | 374,300 | 0 |
| 21-Feb-2022 | 155.00 | 155.00 | 152.00 | 154.00 | 674,600 | 0 |
| 18-Feb-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 657,400 | 0 |
| 17-Feb-2022 | 158.00 | 158.00 | 155.00 | 156.00 | 372,000 | 0 |
| 16-Feb-2022 | 157.00 | 159.00 | 155.00 | 158.00 | 642,800 | 0 |
| 15-Feb-2022 | 158.00 | 158.00 | 155.00 | 157.00 | 380,900 | 0 |
| 14-Feb-2022 | 160.00 | 160.00 | 155.00 | 158.00 | 858,600 | 0 |
| 11-Feb-2022 | 158.00 | 162.00 | 158.00 | 160.00 | 898,000 | 0 |
| 10-Feb-2022 | 160.00 | 160.00 | 156.00 | 158.00 | 681,500 | 0 |
| 09-Feb-2022 | 160.00 | 161.00 | 157.00 | 158.00 | 831,600 | 0 |
| 08-Feb-2022 | 160.00 | 162.00 | 159.00 | 160.00 | 1,206,000 | 0 |
| 07-Feb-2022 | 159.00 | 160.00 | 157.00 | 159.00 | 752,500 | 0 |
| 04-Feb-2022 | 157.00 | 159.00 | 156.00 | 158.00 | 807,500 | 0 |
| 03-Feb-2022 | 160.00 | 160.00 | 156.00 | 157.00 | 1,014,300 | 0 |
| 02-Feb-2022 | 170.00 | 178.00 | 158.00 | 158.00 | 17,815,600 | 0 |
| 31-Jan-2022 | 157.00 | 169.00 | 152.00 | 169.00 | 7,794,800 | 0 |
| 28-Jan-2022 | 159.00 | 160.00 | 156.00 | 157.00 | 568,200 | 0 |
| 27-Jan-2022 | 157.00 | 161.00 | 157.00 | 157.00 | 1,096,800 | 0 |
| 26-Jan-2022 | 157.00 | 162.00 | 156.00 | 157.00 | 1,127,600 | 0 |
| 25-Jan-2022 | 157.00 | 160.00 | 155.00 | 157.00 | 1,459,800 | 0 |
| 24-Jan-2022 | 162.00 | 162.00 | 155.00 | 157.00 | 2,099,500 | 0 |
| 21-Jan-2022 | 161.00 | 188.00 | 156.00 | 160.00 | 36,962,300 | 0 |
| 20-Jan-2022 | 159.00 | 165.00 | 159.00 | 161.00 | 461,800 | 0 |
| 19-Jan-2022 | 161.00 | 163.00 | 159.00 | 159.00 | 391,200 | 0 |
| 18-Jan-2022 | 162.00 | 169.00 | 160.00 | 161.00 | 474,900 | 0 |
| 17-Jan-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 312,500 | 0 |
| 14-Jan-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 207,900 | 0 |
| 13-Jan-2022 | 163.00 | 168.00 | 160.00 | 165.00 | 1,017,800 | 0 |
| 12-Jan-2022 | 168.00 | 170.00 | 161.00 | 162.00 | 1,988,800 | 0 |
| 11-Jan-2022 | 168.00 | 171.00 | 166.00 | 168.00 | 678,100 | 0 |
| 10-Jan-2022 | 170.00 | 171.00 | 167.00 | 168.00 | 855,200 | 0 |
| 07-Jan-2022 | 172.00 | 175.00 | 169.00 | 170.00 | 1,316,900 | 0 |
| 06-Jan-2022 | 170.00 | 175.00 | 165.00 | 172.00 | 1,388,800 | 0 |
| 05-Jan-2022 | 182.00 | 182.00 | 169.00 | 169.00 | 4,586,700 | 0 |
| 04-Jan-2022 | 172.00 | 191.00 | 171.00 | 181.00 | 19,231,600 | 0 |
| 03-Jan-2022 | 174.00 | 174.00 | 171.00 | 172.00 | 666,700 | 0 |
| 30-Dec-2021 | 177.00 | 177.00 | 171.00 | 174.00 | 1,284,800 | 0 |
| 29-Dec-2021 | 179.00 | 180.00 | 173.00 | 177.00 | 1,882,600 | 0 |
| 28-Dec-2021 | 176.00 | 180.00 | 173.00 | 178.00 | 1,672,200 | 0 |
| 27-Dec-2021 | 174.00 | 183.00 | 170.00 | 175.00 | 3,625,300 | 0 |
| 24-Dec-2021 | 183.00 | 183.00 | 173.00 | 174.00 | 2,911,900 | 0 |
| 23-Dec-2021 | 199.00 | 199.00 | 183.00 | 183.00 | 13,939,700 | 0 |
| 22-Dec-2021 | 198.00 | 210.00 | 195.00 | 196.00 | 15,854,700 | 0 |
| 21-Dec-2021 | 170.00 | 208.00 | 168.00 | 208.00 | 61,852,300 | 0 |
| 20-Dec-2021 | 183.00 | 198.00 | 170.00 | 170.00 | 37,356,600 | 0 |
| 17-Dec-2021 | 167.00 | 191.00 | 166.00 | 182.00 | 44,285,000 | 0 |
| 16-Dec-2021 | 174.00 | 174.00 | 165.00 | 166.00 | 2,528,300 | 0 |
| 15-Dec-2021 | 172.00 | 172.00 | 166.00 | 170.00 | 2,097,500 | 0 |
| 14-Dec-2021 | 178.00 | 182.00 | 171.00 | 172.00 | 4,620,600 | 0 |
| 13-Dec-2021 | 168.00 | 177.00 | 167.00 | 173.00 | 3,252,600 | 0 |
| 10-Dec-2021 | 177.00 | 179.00 | 164.00 | 168.00 | 6,187,800 | 0 |
| 09-Dec-2021 | 165.00 | 214.00 | 163.00 | 176.00 | 72,894,700 | 0 |
| 08-Dec-2021 | 169.00 | 172.00 | 163.00 | 165.00 | 1,058,500 | 0 |
| 07-Dec-2021 | 169.00 | 169.00 | 162.00 | 169.00 | 804,400 | 0 |
| 06-Dec-2021 | 176.00 | 177.00 | 164.00 | 167.00 | 1,642,700 | 0 |
| 03-Dec-2021 | 200.00 | 200.00 | 173.00 | 176.00 | 14,038,500 | 0 |
| 02-Dec-2021 | 185.00 | 248.00 | 185.00 | 185.00 | 76,545,700 | 0 |
| 01-Dec-2021 | 198.00 | 198.00 | 198.00 | 198.00 | 678,800 | 0 |
| 30-Nov-2021 | 159.00 | 214.00 | 155.00 | 212.00 | 25,086,500 | 0 |
| 29-Nov-2021 | 161.00 | 163.00 | 159.00 | 159.00 | 224,000 | 0 |
| 26-Nov-2021 | 162.00 | 162.00 | 158.00 | 160.00 | 282,200 | 0 |
| 25-Nov-2021 | 162.00 | 162.00 | 159.00 | 162.00 | 714,700 | 0 |
| 24-Nov-2021 | 163.00 | 164.00 | 161.00 | 162.00 | 144,400 | 0 |
| 23-Nov-2021 | 163.00 | 165.00 | 160.00 | 163.00 | 538,700 | 0 |
| 22-Nov-2021 | 163.00 | 164.00 | 161.00 | 163.00 | 1,211,800 | 0 |
| 19-Nov-2021 | 161.00 | 165.00 | 161.00 | 164.00 | 216,100 | 0 |
| 18-Nov-2021 | 162.00 | 164.00 | 159.00 | 163.00 | 429,800 | 0 |
| 17-Nov-2021 | 161.00 | 179.00 | 159.00 | 162.00 | 1,382,000 | 0 |
| 16-Nov-2021 | 161.00 | 161.00 | 159.00 | 161.00 | 163,900 | 0 |
| 15-Nov-2021 | 164.00 | 164.00 | 159.00 | 161.00 | 436,300 | 0 |
| 12-Nov-2021 | 163.00 | 170.00 | 157.00 | 162.00 | 1,197,700 | 0 |
| 11-Nov-2021 | 171.00 | 172.00 | 163.00 | 163.00 | 1,057,900 | 0 |
| 10-Nov-2021 | 168.00 | 178.00 | 164.00 | 171.00 | 3,740,200 | 0 |
| 09-Nov-2021 | 166.00 | 170.00 | 160.00 | 168.00 | 580,300 | 0 |
| 08-Nov-2021 | 169.00 | 170.00 | 163.00 | 169.00 | 535,200 | 0 |
| 05-Nov-2021 | 176.00 | 176.00 | 165.00 | 169.00 | 899,100 | 0 |
| 04-Nov-2021 | 183.00 | 196.00 | 170.00 | 172.00 | 5,684,600 | 0 |
| 03-Nov-2021 | 183.00 | 186.00 | 171.00 | 174.00 | 6,696,000 | 0 |
| 02-Nov-2021 | 160.00 | 194.00 | 160.00 | 183.00 | 7,420,200 | 0 |
| 01-Nov-2021 | 162.00 | 162.00 | 159.00 | 160.00 | 599,400 | 0 |
| 29-Oct-2021 | 161.00 | 162.00 | 159.00 | 162.00 | 95,400 | 0 |
| 28-Oct-2021 | 160.00 | 162.00 | 159.00 | 161.00 | 114,900 | 0 |
| 27-Oct-2021 | 162.00 | 164.00 | 160.00 | 160.00 | 169,800 | 0 |
| 26-Oct-2021 | 164.00 | 164.00 | 161.00 | 162.00 | 59,800 | 0 |
| 25-Oct-2021 | 163.00 | 164.00 | 161.00 | 162.00 | 6,080,000 | 0 |
| 22-Oct-2021 | 162.00 | 164.00 | 158.00 | 163.00 | 71,300 | 0 |
| 21-Oct-2021 | 167.00 | 167.00 | 157.00 | 157.00 | 6,182,300 | 0 |
| 19-Oct-2021 | 166.00 | 166.00 | 162.00 | 165.00 | 77,500 | 0 |
| 18-Oct-2021 | 159.00 | 168.00 | 158.00 | 167.00 | 254,500 | 0 |