| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 118.00 | 126.00 | 118.00 | 126.00 | 28,900 | 0 |
| 10-Mar-2022 | 124.00 | 128.00 | 123.00 | 126.00 | 178,300 | 0 |
| 09-Mar-2022 | 119.00 | 127.00 | 119.00 | 124.00 | 51,900 | 0 |
| 08-Mar-2022 | 125.00 | 127.00 | 124.00 | 127.00 | 204,000 | 0 |
| 07-Mar-2022 | 116.00 | 127.00 | 116.00 | 125.00 | 89,200 | 0 |
| 04-Mar-2022 | 117.00 | 127.00 | 117.00 | 124.00 | 82,900 | 0 |
| 02-Mar-2022 | 118.00 | 126.00 | 118.00 | 125.00 | 120,000 | 0 |
| 01-Mar-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 224,600 | 0 |
| 25-Feb-2022 | 120.00 | 130.00 | 120.00 | 128.00 | 176,700 | 0 |
| 24-Feb-2022 | 121.00 | 130.00 | 121.00 | 128.00 | 358,000 | 0 |
| 23-Feb-2022 | 123.00 | 132.00 | 123.00 | 130.00 | 628,400 | 0 |
| 22-Feb-2022 | 123.00 | 133.00 | 123.00 | 132.00 | 608,500 | 0 |
| 21-Feb-2022 | 127.00 | 133.00 | 127.00 | 132.00 | 8,248,600 | 0 |
| 18-Feb-2022 | 123.00 | 133.00 | 123.00 | 131.00 | 2,509,700 | 0 |
| 17-Feb-2022 | 132.00 | 133.00 | 131.00 | 131.00 | 313,400 | 0 |
| 16-Feb-2022 | 132.00 | 134.00 | 127.00 | 132.00 | 1,279,200 | 0 |
| 15-Feb-2022 | 132.00 | 133.00 | 130.00 | 132.00 | 1,777,700 | 0 |
| 14-Feb-2022 | 128.00 | 134.00 | 128.00 | 132.00 | 1,458,200 | 0 |
| 11-Feb-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 172,100 | 0 |
| 10-Feb-2022 | 130.00 | 131.00 | 127.00 | 127.00 | 726,800 | 0 |
| 09-Feb-2022 | 130.00 | 131.00 | 128.00 | 129.00 | 443,400 | 0 |
| 08-Feb-2022 | 131.00 | 132.00 | 129.00 | 129.00 | 301,400 | 0 |
| 07-Feb-2022 | 133.00 | 134.00 | 131.00 | 131.00 | 304,700 | 0 |
| 04-Feb-2022 | 132.00 | 134.00 | 129.00 | 133.00 | 625,800 | 0 |
| 03-Feb-2022 | 132.00 | 134.00 | 125.00 | 127.00 | 3,281,400 | 0 |
| 02-Feb-2022 | 133.00 | 134.00 | 129.00 | 130.00 | 605,400 | 0 |
| 31-Jan-2022 | 133.00 | 136.00 | 130.00 | 133.00 | 362,900 | 0 |
| 28-Jan-2022 | 134.00 | 140.00 | 132.00 | 135.00 | 264,800 | 0 |
| 27-Jan-2022 | 137.00 | 137.00 | 132.00 | 134.00 | 248,700 | 0 |
| 26-Jan-2022 | 131.00 | 140.00 | 131.00 | 136.00 | 505,600 | 0 |
| 25-Jan-2022 | 136.00 | 147.00 | 135.00 | 136.00 | 606,500 | 0 |
| 24-Jan-2022 | 146.00 | 149.00 | 138.00 | 143.00 | 2,285,400 | 0 |
| 21-Jan-2022 | 129.00 | 146.00 | 129.00 | 145.00 | 5,254,200 | 0 |
| 20-Jan-2022 | 138.00 | 147.00 | 133.00 | 137.00 | 2,877,300 | 0 |
| 19-Jan-2022 | 124.00 | 140.00 | 121.00 | 140.00 | 3,202,300 | 0 |
| 18-Jan-2022 | 125.00 | 125.00 | 121.00 | 125.00 | 155,700 | 0 |
| 17-Jan-2022 | 123.00 | 128.00 | 120.00 | 124.00 | 1,034,400 | 0 |
| 14-Jan-2022 | 126.00 | 127.00 | 122.00 | 123.00 | 1,034,700 | 0 |
| 13-Jan-2022 | 128.00 | 131.00 | 125.00 | 127.00 | 864,100 | 0 |
| 12-Jan-2022 | 127.00 | 130.00 | 125.00 | 128.00 | 347,200 | 0 |
| 11-Jan-2022 | 123.00 | 132.00 | 123.00 | 127.00 | 586,700 | 0 |
| 10-Jan-2022 | 129.00 | 134.00 | 128.00 | 131.00 | 1,113,500 | 0 |
| 07-Jan-2022 | 130.00 | 136.00 | 128.00 | 131.00 | 2,250,200 | 0 |
| 06-Jan-2022 | 121.00 | 131.00 | 121.00 | 130.00 | 1,034,200 | 0 |
| 05-Jan-2022 | 125.00 | 133.00 | 125.00 | 128.00 | 348,900 | 0 |
| 04-Jan-2022 | 136.00 | 138.00 | 130.00 | 130.00 | 940,600 | 0 |
| 03-Jan-2022 | 131.00 | 139.00 | 128.00 | 136.00 | 1,253,400 | 0 |
| 30-Dec-2021 | 129.00 | 142.00 | 127.00 | 133.00 | 17,029,500 | 0 |
| 29-Dec-2021 | 127.00 | 127.00 | 125.00 | 127.00 | 576,500 | 0 |
| 28-Dec-2021 | 128.00 | 135.00 | 123.00 | 127.00 | 634,100 | 0 |
| 27-Dec-2021 | 127.00 | 130.00 | 126.00 | 128.00 | 572,200 | 0 |
| 24-Dec-2021 | 126.00 | 129.00 | 122.00 | 127.00 | 433,900 | 0 |
| 23-Dec-2021 | 116.00 | 126.00 | 116.00 | 126.00 | 8,812,200 | 0 |
| 22-Dec-2021 | 118.00 | 126.00 | 118.00 | 123.00 | 4,353,200 | 0 |
| 21-Dec-2021 | 122.00 | 133.00 | 122.00 | 124.00 | 3,913,000 | 0 |
| 20-Dec-2021 | 121.00 | 132.00 | 121.00 | 131.00 | 6,459,700 | 0 |
| 17-Dec-2021 | 113.00 | 126.00 | 113.00 | 121.00 | 5,138,500 | 0 |
| 16-Dec-2021 | 110.00 | 118.00 | 110.00 | 116.00 | 98,500 | 0 |
| 15-Dec-2021 | 115.00 | 118.00 | 115.00 | 117.00 | 248,300 | 0 |
| 14-Dec-2021 | 109.00 | 118.00 | 109.00 | 117.00 | 1,740,300 | 0 |
| 13-Dec-2021 | 119.00 | 121.00 | 116.00 | 116.00 | 697,600 | 0 |
| 10-Dec-2021 | 119.00 | 122.00 | 119.00 | 120.00 | 1,598,600 | 0 |
| 09-Dec-2021 | 115.00 | 121.00 | 115.00 | 118.00 | 362,400 | 0 |
| 08-Dec-2021 | 115.00 | 124.00 | 115.00 | 118.00 | 480,600 | 0 |
| 07-Dec-2021 | 115.00 | 120.00 | 115.00 | 117.00 | 558,500 | 0 |
| 06-Dec-2021 | 116.00 | 125.00 | 116.00 | 119.00 | 414,800 | 0 |
| 03-Dec-2021 | 110.00 | 135.00 | 110.00 | 123.00 | 3,662,800 | 0 |
| 02-Dec-2021 | 114.00 | 120.00 | 111.00 | 115.00 | 1,023,400 | 0 |
| 01-Dec-2021 | 120.00 | 120.00 | 113.00 | 115.00 | 3,649,400 | 0 |
| 30-Nov-2021 | 118.00 | 128.00 | 117.00 | 120.00 | 4,164,400 | 0 |
| 29-Nov-2021 | 124.00 | 129.00 | 124.00 | 125.00 | 658,400 | 0 |
| 26-Nov-2021 | 126.00 | 130.00 | 124.00 | 126.00 | 2,833,400 | 0 |
| 25-Nov-2021 | 128.00 | 131.00 | 126.00 | 126.00 | 909,700 | 0 |
| 24-Nov-2021 | 128.00 | 131.00 | 128.00 | 128.00 | 636,500 | 0 |
| 23-Nov-2021 | 120.00 | 130.00 | 120.00 | 129.00 | 3,731,900 | 0 |
| 22-Nov-2021 | 128.00 | 136.00 | 125.00 | 129.00 | 12,739,100 | 0 |
| 19-Nov-2021 | 121.00 | 132.00 | 121.00 | 128.00 | 1,727,700 | 0 |
| 18-Nov-2021 | 119.00 | 135.00 | 119.00 | 130.00 | 4,507,900 | 0 |
| 17-Nov-2021 | 124.00 | 135.00 | 124.00 | 127.00 | 4,391,900 | 0 |
| 16-Nov-2021 | 126.00 | 137.00 | 126.00 | 133.00 | 4,513,300 | 0 |
| 15-Nov-2021 | 132.00 | 143.00 | 129.00 | 135.00 | 27,727,700 | 0 |
| 12-Nov-2021 | 123.00 | 135.00 | 123.00 | 132.00 | 11,640,600 | 0 |
| 11-Nov-2021 | 125.00 | 133.00 | 123.00 | 131.00 | 36,047,800 | 0 |
| 10-Nov-2021 | 115.00 | 135.00 | 115.00 | 125.00 | 62,513,100 | 0 |
| 09-Nov-2021 | 108.00 | 124.00 | 108.00 | 122.00 | 37,339,700 | 0 |
| 08-Nov-2021 | 118.00 | 125.00 | 110.00 | 114.00 | 6,372,100 | 0 |
| 05-Nov-2021 | 116.00 | 117.00 | 114.00 | 115.00 | 3,916,100 | 0 |
| 04-Nov-2021 | 111.00 | 119.00 | 111.00 | 117.00 | 3,274,800 | 0 |
| 03-Nov-2021 | 112.00 | 121.00 | 112.00 | 118.00 | 7,077,100 | 0 |
| 02-Nov-2021 | 109.00 | 129.00 | 109.00 | 119.00 | 54,115,100 | 0 |
| 01-Nov-2021 | 112.00 | 120.00 | 112.00 | 116.00 | 3,443,500 | 0 |
| 29-Oct-2021 | 118.00 | 124.00 | 117.00 | 119.00 | 5,475,100 | 0 |
| 28-Oct-2021 | 122.00 | 126.00 | 116.00 | 120.00 | 6,003,100 | 0 |
| 27-Oct-2021 | 115.00 | 129.00 | 115.00 | 120.00 | 15,884,000 | 0 |
| 26-Oct-2021 | 132.00 | 133.00 | 123.00 | 123.00 | 24,156,600 | 0 |
| 25-Oct-2021 | 109.00 | 139.00 | 109.00 | 132.00 | 151,976,600 | 0 |
| 22-Oct-2021 | 112.00 | 124.00 | 105.00 | 107.00 | 53,245,000 | 0 |
| 21-Oct-2021 | 101.00 | 133.00 | 101.00 | 110.00 | 155,154,700 | 0 |
| 19-Oct-2021 | 94.00 | 104.00 | 94.00 | 99.00 | 20,221,800 | 0 |
| 18-Oct-2021 | 93.00 | 97.00 | 93.00 | 95.00 | 1,877,200 | 0 |