| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 148.00 | 150.00 | 141.00 | 150.00 | 75,000 | 0 |
| 08-Mar-2022 | 147.00 | 147.00 | 146.00 | 146.00 | 3,900 | 0 |
| 07-Mar-2022 | 141.00 | 148.00 | 141.00 | 147.00 | 13,400 | 0 |
| 04-Mar-2022 | 142.00 | 148.00 | 140.00 | 141.00 | 4,700 | 0 |
| 02-Mar-2022 | 148.00 | 148.00 | 141.00 | 142.00 | 28,900 | 0 |
| 01-Mar-2022 | 148.00 | 148.00 | 139.00 | 148.00 | 2,200 | 0 |
| 25-Feb-2022 | 146.00 | 149.00 | 141.00 | 148.00 | 4,100 | 0 |
| 24-Feb-2022 | 144.00 | 147.00 | 140.00 | 146.00 | 21,900 | 0 |
| 23-Feb-2022 | 148.00 | 150.00 | 143.00 | 144.00 | 1,800 | 0 |
| 22-Feb-2022 | 145.00 | 145.00 | 145.00 | 145.00 | 300 | 0 |
| 21-Feb-2022 | 149.00 | 149.00 | 143.00 | 148.00 | 13,300 | 0 |
| 18-Feb-2022 | 147.00 | 150.00 | 147.00 | 149.00 | 19,200 | 0 |
| 17-Feb-2022 | 151.00 | 151.00 | 145.00 | 150.00 | 20,000 | 0 |
| 16-Feb-2022 | 146.00 | 151.00 | 146.00 | 151.00 | 1,300 | 0 |
| 15-Feb-2022 | 157.00 | 158.00 | 148.00 | 152.00 | 12,900 | 0 |
| 14-Feb-2022 | 150.00 | 159.00 | 150.00 | 157.00 | 2,900 | 0 |
| 11-Feb-2022 | 154.00 | 160.00 | 154.00 | 154.00 | 9,900 | 0 |
| 10-Feb-2022 | 152.00 | 154.00 | 148.00 | 154.00 | 7,300 | 0 |
| 09-Feb-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 10,200 | 0 |
| 08-Feb-2022 | 151.00 | 164.00 | 142.00 | 154.00 | 279,800 | 0 |
| 07-Feb-2022 | 147.00 | 152.00 | 139.00 | 151.00 | 82,400 | 0 |
| 04-Feb-2022 | 148.00 | 148.00 | 142.00 | 147.00 | 2,900 | 0 |
| 03-Feb-2022 | 148.00 | 148.00 | 146.00 | 147.00 | 6,400 | 0 |
| 02-Feb-2022 | 147.00 | 147.00 | 143.00 | 145.00 | 16,000 | 0 |
| 31-Jan-2022 | 143.00 | 148.00 | 141.00 | 145.00 | 71,000 | 0 |
| 28-Jan-2022 | 147.00 | 149.00 | 144.00 | 146.00 | 6,700 | 0 |
| 27-Jan-2022 | 148.00 | 148.00 | 144.00 | 144.00 | 3,000 | 0 |
| 26-Jan-2022 | 151.00 | 154.00 | 143.00 | 147.00 | 44,300 | 0 |
| 25-Jan-2022 | 143.00 | 155.00 | 142.00 | 150.00 | 39,000 | 0 |
| 24-Jan-2022 | 146.00 | 146.00 | 140.00 | 144.00 | 32,600 | 0 |
| 21-Jan-2022 | 145.00 | 151.00 | 145.00 | 146.00 | 57,200 | 0 |
| 20-Jan-2022 | 150.00 | 156.00 | 145.00 | 145.00 | 181,700 | 0 |
| 19-Jan-2022 | 147.00 | 155.00 | 142.00 | 154.00 | 48,800 | 0 |
| 18-Jan-2022 | 150.00 | 154.00 | 146.00 | 152.00 | 40,800 | 0 |
| 17-Jan-2022 | 161.00 | 181.00 | 150.00 | 150.00 | 2,108,800 | 0 |
| 14-Jan-2022 | 161.00 | 170.00 | 149.00 | 161.00 | 177,700 | 0 |
| 13-Jan-2022 | 163.00 | 166.00 | 153.00 | 157.00 | 178,500 | 0 |
| 12-Jan-2022 | 176.00 | 181.00 | 162.00 | 163.00 | 2,167,400 | 0 |
| 11-Jan-2022 | 170.00 | 188.00 | 160.00 | 174.00 | 4,648,700 | 0 |
| 10-Jan-2022 | 169.00 | 172.00 | 169.00 | 171.00 | 123,700 | 0 |
| 07-Jan-2022 | 172.00 | 172.00 | 169.00 | 172.00 | 400 | 0 |
| 06-Jan-2022 | 173.00 | 173.00 | 165.00 | 172.00 | 12,000 | 0 |
| 05-Jan-2022 | 174.00 | 174.00 | 170.00 | 171.00 | 10,500 | 0 |
| 04-Jan-2022 | 175.00 | 175.00 | 169.00 | 174.00 | 31,900 | 0 |
| 03-Jan-2022 | 175.00 | 175.00 | 170.00 | 174.00 | 21,700 | 0 |
| 30-Dec-2021 | 169.00 | 177.00 | 162.00 | 175.00 | 113,200 | 0 |
| 29-Dec-2021 | 166.00 | 169.00 | 161.00 | 169.00 | 71,300 | 0 |
| 28-Dec-2021 | 169.00 | 169.00 | 161.00 | 169.00 | 5,600 | 0 |
| 27-Dec-2021 | 169.00 | 171.00 | 164.00 | 169.00 | 15,700 | 0 |
| 24-Dec-2021 | 173.00 | 173.00 | 165.00 | 169.00 | 12,100 | 0 |
| 23-Dec-2021 | 174.00 | 174.00 | 163.00 | 171.00 | 24,300 | 0 |
| 22-Dec-2021 | 174.00 | 174.00 | 171.00 | 174.00 | 17,500 | 0 |
| 21-Dec-2021 | 174.00 | 175.00 | 166.00 | 174.00 | 164,500 | 0 |
| 20-Dec-2021 | 177.00 | 177.00 | 170.00 | 175.00 | 139,000 | 0 |
| 17-Dec-2021 | 170.00 | 178.00 | 170.00 | 178.00 | 121,300 | 0 |
| 16-Dec-2021 | 175.00 | 177.00 | 171.00 | 176.00 | 52,700 | 0 |
| 15-Dec-2021 | 170.00 | 179.00 | 169.00 | 174.00 | 128,100 | 0 |
| 14-Dec-2021 | 176.00 | 178.00 | 169.00 | 169.00 | 22,200 | 0 |
| 13-Dec-2021 | 169.00 | 177.00 | 169.00 | 176.00 | 200,400 | 0 |
| 10-Dec-2021 | 173.00 | 174.00 | 169.00 | 169.00 | 54,600 | 0 |
| 09-Dec-2021 | 167.00 | 178.00 | 167.00 | 174.00 | 111,700 | 0 |
| 08-Dec-2021 | 177.00 | 177.00 | 167.00 | 167.00 | 63,700 | 0 |
| 07-Dec-2021 | 173.00 | 178.00 | 165.00 | 177.00 | 106,000 | 0 |
| 06-Dec-2021 | 175.00 | 180.00 | 172.00 | 175.00 | 113,300 | 0 |
| 03-Dec-2021 | 175.00 | 185.00 | 172.00 | 175.00 | 19,100 | 0 |
| 02-Dec-2021 | 172.00 | 177.00 | 167.00 | 174.00 | 47,500 | 0 |
| 01-Dec-2021 | 166.00 | 177.00 | 163.00 | 166.00 | 352,500 | 0 |
| 30-Nov-2021 | 171.00 | 175.00 | 165.00 | 172.00 | 160,700 | 0 |
| 29-Nov-2021 | 171.00 | 178.00 | 164.00 | 168.00 | 179,200 | 0 |
| 26-Nov-2021 | 178.00 | 179.00 | 170.00 | 171.00 | 261,100 | 0 |
| 25-Nov-2021 | 175.00 | 182.00 | 173.00 | 178.00 | 329,500 | 0 |
| 24-Nov-2021 | 179.00 | 179.00 | 171.00 | 174.00 | 152,200 | 0 |
| 23-Nov-2021 | 179.00 | 184.00 | 171.00 | 177.00 | 623,900 | 0 |
| 22-Nov-2021 | 185.00 | 185.00 | 175.00 | 179.00 | 1,095,600 | 0 |
| 19-Nov-2021 | 195.00 | 202.00 | 181.00 | 184.00 | 5,449,800 | 0 |
| 18-Nov-2021 | 174.00 | 194.00 | 170.00 | 194.00 | 3,957,300 | 0 |
| 17-Nov-2021 | 168.00 | 196.00 | 167.00 | 171.00 | 4,670,100 | 0 |
| 16-Nov-2021 | 167.00 | 183.00 | 159.00 | 168.00 | 1,850,800 | 0 |
| 15-Nov-2021 | 167.00 | 206.00 | 156.00 | 165.00 | 12,303,300 | 0 |
| 12-Nov-2021 | 166.00 | 195.00 | 156.00 | 166.00 | 9,456,700 | 0 |
| 11-Nov-2021 | 148.00 | 194.00 | 145.00 | 166.00 | 10,201,200 | 0 |
| 10-Nov-2021 | 145.00 | 149.00 | 142.00 | 149.00 | 87,100 | 0 |
| 09-Nov-2021 | 145.00 | 145.00 | 141.00 | 145.00 | 50,500 | 0 |
| 08-Nov-2021 | 145.00 | 152.00 | 139.00 | 145.00 | 235,200 | 0 |
| 05-Nov-2021 | 144.00 | 147.00 | 138.00 | 145.00 | 199,100 | 0 |
| 04-Nov-2021 | 146.00 | 172.00 | 142.00 | 144.00 | 3,302,500 | 0 |
| 03-Nov-2021 | 145.00 | 147.00 | 138.00 | 146.00 | 43,900 | 0 |
| 02-Nov-2021 | 145.00 | 147.00 | 142.00 | 145.00 | 173,200 | 0 |
| 01-Nov-2021 | 146.00 | 155.00 | 144.00 | 145.00 | 272,400 | 0 |
| 29-Oct-2021 | 144.00 | 152.00 | 139.00 | 146.00 | 373,500 | 0 |
| 28-Oct-2021 | 143.00 | 149.00 | 142.00 | 144.00 | 39,400 | 0 |
| 27-Oct-2021 | 153.00 | 157.00 | 142.00 | 143.00 | 523,000 | 0 |
| 26-Oct-2021 | 160.00 | 162.00 | 152.00 | 152.00 | 570,800 | 0 |
| 25-Oct-2021 | 148.00 | 176.00 | 140.00 | 163.00 | 1,818,600 | 0 |
| 22-Oct-2021 | 140.00 | 148.00 | 134.00 | 148.00 | 162,500 | 0 |
| 21-Oct-2021 | 140.00 | 144.00 | 138.00 | 143.00 | 34,400 | 0 |
| 19-Oct-2021 | 142.00 | 144.00 | 138.00 | 140.00 | 21,600 | 0 |
| 18-Oct-2021 | 139.00 | 148.00 | 136.00 | 142.00 | 75,200 | 0 |
| 15-Oct-2021 | 138.00 | 140.00 | 136.00 | 139.00 | 41,000 | 0 |
| 14-Oct-2021 | 139.00 | 139.00 | 134.00 | 138.00 | 6,100 | 0 |