| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 91.00 | 93.00 | 84.00 | 84.00 | 3,352,500 | 0 |
| 08-Mar-2022 | 81.00 | 117.00 | 81.00 | 90.00 | 20,035,800 | 0 |
| 07-Mar-2022 | 92.00 | 95.00 | 86.00 | 87.00 | 625,700 | 0 |
| 04-Mar-2022 | 98.00 | 98.00 | 92.00 | 92.00 | 1,325,100 | 0 |
| 02-Mar-2022 | 103.00 | 106.00 | 98.00 | 98.00 | 1,175,800 | 0 |
| 01-Mar-2022 | 108.00 | 108.00 | 102.00 | 103.00 | 492,800 | 0 |
| 25-Feb-2022 | 116.00 | 116.00 | 108.00 | 108.00 | 1,244,500 | 0 |
| 24-Feb-2022 | 124.00 | 128.00 | 116.00 | 116.00 | 1,151,700 | 0 |
| 23-Feb-2022 | 128.00 | 129.00 | 123.00 | 124.00 | 910,200 | 0 |
| 22-Feb-2022 | 128.00 | 133.00 | 126.00 | 128.00 | 1,012,600 | 0 |
| 21-Feb-2022 | 132.00 | 132.00 | 127.00 | 131.00 | 771,000 | 0 |
| 18-Feb-2022 | 126.00 | 133.00 | 125.00 | 130.00 | 380,800 | 0 |
| 17-Feb-2022 | 132.00 | 132.00 | 129.00 | 130.00 | 507,000 | 0 |
| 16-Feb-2022 | 125.00 | 135.00 | 125.00 | 129.00 | 1,580,000 | 0 |
| 15-Feb-2022 | 124.00 | 128.00 | 124.00 | 128.00 | 279,700 | 0 |
| 14-Feb-2022 | 125.00 | 127.00 | 124.00 | 127.00 | 622,400 | 0 |
| 11-Feb-2022 | 130.00 | 133.00 | 124.00 | 127.00 | 2,040,200 | 0 |
| 10-Feb-2022 | 127.00 | 138.00 | 127.00 | 133.00 | 521,400 | 0 |
| 09-Feb-2022 | 131.00 | 142.00 | 127.00 | 136.00 | 3,680,300 | 0 |
| 08-Feb-2022 | 126.00 | 151.00 | 125.00 | 129.00 | 16,966,800 | 0 |
| 07-Feb-2022 | 128.00 | 128.00 | 123.00 | 126.00 | 894,900 | 0 |
| 04-Feb-2022 | 127.00 | 129.00 | 124.00 | 126.00 | 638,300 | 0 |
| 03-Feb-2022 | 130.00 | 132.00 | 124.00 | 127.00 | 774,700 | 0 |
| 02-Feb-2022 | 124.00 | 131.00 | 123.00 | 128.00 | 955,100 | 0 |
| 31-Jan-2022 | 127.00 | 131.00 | 124.00 | 124.00 | 737,600 | 0 |
| 28-Jan-2022 | 133.00 | 133.00 | 126.00 | 126.00 | 645,000 | 0 |
| 27-Jan-2022 | 128.00 | 138.00 | 124.00 | 133.00 | 756,200 | 0 |
| 26-Jan-2022 | 140.00 | 142.00 | 131.00 | 133.00 | 1,464,500 | 0 |
| 25-Jan-2022 | 155.00 | 155.00 | 140.00 | 140.00 | 1,448,100 | 0 |
| 24-Jan-2022 | 160.00 | 160.00 | 149.00 | 150.00 | 1,979,000 | 0 |
| 21-Jan-2022 | 176.00 | 181.00 | 158.00 | 160.00 | 5,938,300 | 0 |
| 20-Jan-2022 | 162.00 | 168.00 | 159.00 | 168.00 | 2,825,000 | 0 |
| 19-Jan-2022 | 158.00 | 166.00 | 156.00 | 161.00 | 1,304,700 | 0 |
| 18-Jan-2022 | 163.00 | 164.00 | 157.00 | 158.00 | 603,600 | 0 |
| 17-Jan-2022 | 175.00 | 175.00 | 162.00 | 163.00 | 2,104,100 | 0 |
| 14-Jan-2022 | 180.00 | 193.00 | 164.00 | 173.00 | 10,836,900 | 0 |
| 13-Jan-2022 | 170.00 | 172.00 | 163.00 | 163.00 | 1,100,900 | 0 |
| 12-Jan-2022 | 170.00 | 174.00 | 166.00 | 170.00 | 1,378,600 | 0 |
| 11-Jan-2022 | 173.00 | 178.00 | 169.00 | 169.00 | 825,700 | 0 |
| 10-Jan-2022 | 177.00 | 188.00 | 172.00 | 173.00 | 2,198,600 | 0 |
| 07-Jan-2022 | 185.00 | 195.00 | 175.00 | 177.00 | 2,657,600 | 0 |
| 06-Jan-2022 | 188.00 | 190.00 | 188.00 | 188.00 | 319,000 | 0 |
| 05-Jan-2022 | 218.00 | 220.00 | 202.00 | 202.00 | 4,472,600 | 0 |
| 04-Jan-2022 | 180.00 | 216.00 | 170.00 | 216.00 | 11,804,700 | 0 |
| 03-Jan-2022 | 188.00 | 188.00 | 177.00 | 177.00 | 1,355,200 | 0 |
| 30-Dec-2021 | 202.00 | 202.00 | 190.00 | 190.00 | 1,404,100 | 0 |
| 29-Dec-2021 | 222.00 | 226.00 | 204.00 | 204.00 | 1,101,600 | 0 |
| 28-Dec-2021 | 222.00 | 222.00 | 204.00 | 218.00 | 1,992,500 | 0 |
| 27-Dec-2021 | 226.00 | 234.00 | 206.00 | 218.00 | 4,694,600 | 0 |
| 24-Dec-2021 | 240.00 | 246.00 | 220.00 | 220.00 | 2,278,700 | 0 |
| 23-Dec-2021 | 246.00 | 246.00 | 234.00 | 236.00 | 764,500 | 0 |
| 22-Dec-2021 | 240.00 | 254.00 | 236.00 | 240.00 | 2,884,300 | 0 |
| 21-Dec-2021 | 256.00 | 256.00 | 238.00 | 240.00 | 3,626,200 | 0 |
| 20-Dec-2021 | 252.00 | 282.00 | 250.00 | 252.00 | 17,608,600 | 0 |
| 17-Dec-2021 | 250.00 | 260.00 | 248.00 | 250.00 | 853,900 | 0 |
| 16-Dec-2021 | 260.00 | 270.00 | 246.00 | 252.00 | 1,500,000 | 0 |
| 15-Dec-2021 | 268.00 | 270.00 | 256.00 | 260.00 | 1,761,800 | 0 |
| 14-Dec-2021 | 268.00 | 286.00 | 262.00 | 262.00 | 14,157,800 | 0 |
| 13-Dec-2021 | 270.00 | 272.00 | 254.00 | 264.00 | 5,219,000 | 0 |
| 10-Dec-2021 | 274.00 | 284.00 | 262.00 | 268.00 | 5,183,700 | 0 |
| 09-Dec-2021 | 278.00 | 280.00 | 268.00 | 268.00 | 1,488,300 | 0 |
| 08-Dec-2021 | 270.00 | 282.00 | 254.00 | 272.00 | 6,534,100 | 0 |
| 07-Dec-2021 | 254.00 | 286.00 | 238.00 | 270.00 | 14,914,000 | 0 |
| 06-Dec-2021 | 274.00 | 274.00 | 254.00 | 254.00 | 1,220,200 | 0 |
| 03-Dec-2021 | 278.00 | 280.00 | 270.00 | 272.00 | 1,272,500 | 0 |
| 02-Dec-2021 | 284.00 | 288.00 | 270.00 | 278.00 | 4,098,300 | 0 |
| 01-Dec-2021 | 288.00 | 304.00 | 274.00 | 276.00 | 12,182,000 | 0 |
| 30-Nov-2021 | 284.00 | 294.00 | 280.00 | 286.00 | 5,451,900 | 0 |
| 29-Nov-2021 | 296.00 | 298.00 | 272.00 | 282.00 | 20,027,300 | 0 |
| 26-Nov-2021 | 238.00 | 296.00 | 222.00 | 292.00 | 40,772,200 | 0 |
| 25-Nov-2021 | 238.00 | 254.00 | 230.00 | 238.00 | 15,940,800 | 0 |
| 24-Nov-2021 | 234.00 | 244.00 | 222.00 | 234.00 | 12,141,900 | 0 |
| 23-Nov-2021 | 228.00 | 268.00 | 228.00 | 234.00 | 24,203,100 | 0 |
| 22-Nov-2021 | 183.00 | 244.00 | 183.00 | 244.00 | 15,504,500 | 0 |
| 19-Nov-2021 | 171.00 | 206.00 | 165.00 | 182.00 | 10,332,500 | 0 |
| 18-Nov-2021 | 164.00 | 170.00 | 161.00 | 169.00 | 778,300 | 0 |
| 17-Nov-2021 | 167.00 | 174.00 | 161.00 | 164.00 | 1,142,900 | 0 |
| 16-Nov-2021 | 167.00 | 170.00 | 162.00 | 165.00 | 485,700 | 0 |
| 15-Nov-2021 | 159.00 | 185.00 | 157.00 | 167.00 | 11,206,200 | 0 |
| 12-Nov-2021 | 174.00 | 176.00 | 157.00 | 158.00 | 2,077,000 | 0 |
| 11-Nov-2021 | 167.00 | 208.00 | 167.00 | 168.00 | 11,754,800 | 0 |
| 10-Nov-2021 | 166.00 | 170.00 | 164.00 | 166.00 | 1,374,900 | 0 |
| 09-Nov-2021 | 160.00 | 168.00 | 160.00 | 166.00 | 693,100 | 0 |
| 08-Nov-2021 | 156.00 | 163.00 | 156.00 | 160.00 | 387,600 | 0 |
| 05-Nov-2021 | 156.00 | 159.00 | 156.00 | 157.00 | 71,700 | 0 |
| 04-Nov-2021 | 158.00 | 160.00 | 158.00 | 158.00 | 427,400 | 0 |
| 03-Nov-2021 | 157.00 | 159.00 | 149.00 | 158.00 | 271,200 | 0 |
| 02-Nov-2021 | 157.00 | 157.00 | 147.00 | 147.00 | 153,800 | 0 |
| 01-Nov-2021 | 157.00 | 158.00 | 157.00 | 157.00 | 38,200 | 0 |
| 29-Oct-2021 | 158.00 | 158.00 | 154.00 | 157.00 | 300,100 | 0 |
| 28-Oct-2021 | 157.00 | 158.00 | 155.00 | 155.00 | 278,000 | 0 |
| 27-Oct-2021 | 158.00 | 159.00 | 157.00 | 158.00 | 143,500 | 0 |
| 26-Oct-2021 | 156.00 | 160.00 | 152.00 | 158.00 | 198,700 | 0 |
| 25-Oct-2021 | 153.00 | 157.00 | 152.00 | 156.00 | 13,700 | 0 |
| 22-Oct-2021 | 159.00 | 159.00 | 151.00 | 152.00 | 101,800 | 0 |
| 21-Oct-2021 | 166.00 | 167.00 | 149.00 | 152.00 | 137,500 | 0 |
| 19-Oct-2021 | 151.00 | 165.00 | 151.00 | 160.00 | 534,400 | 0 |
| 18-Oct-2021 | 156.00 | 158.00 | 151.00 | 152.00 | 101,700 | 0 |
| 15-Oct-2021 | 154.00 | 158.00 | 150.00 | 152.00 | 154,600 | 0 |
| 14-Oct-2021 | 150.00 | 159.00 | 148.00 | 157.00 | 86,800 | 0 |