| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 110.00 | 110.00 | 104.00 | 109.00 | 3,605,400 | 0 |
| 08-Mar-2022 | 103.00 | 113.00 | 103.00 | 110.00 | 3,248,900 | 0 |
| 07-Mar-2022 | 118.00 | 118.00 | 110.00 | 110.00 | 4,319,900 | 0 |
| 04-Mar-2022 | 120.00 | 124.00 | 117.00 | 118.00 | 2,900,500 | 0 |
| 02-Mar-2022 | 123.00 | 124.00 | 118.00 | 120.00 | 2,093,700 | 0 |
| 01-Mar-2022 | 123.00 | 125.00 | 121.00 | 123.00 | 1,037,400 | 0 |
| 25-Feb-2022 | 124.00 | 125.00 | 116.00 | 123.00 | 5,452,600 | 0 |
| 24-Feb-2022 | 129.00 | 129.00 | 120.00 | 124.00 | 4,507,800 | 0 |
| 23-Feb-2022 | 127.00 | 129.00 | 125.00 | 128.00 | 3,833,700 | 0 |
| 22-Feb-2022 | 126.00 | 130.00 | 125.00 | 127.00 | 3,643,600 | 0 |
| 21-Feb-2022 | 125.00 | 130.00 | 125.00 | 126.00 | 2,958,100 | 0 |
| 18-Feb-2022 | 120.00 | 131.00 | 120.00 | 127.00 | 3,873,000 | 0 |
| 17-Feb-2022 | 122.00 | 131.00 | 122.00 | 128.00 | 1,871,200 | 0 |
| 16-Feb-2022 | 128.00 | 132.00 | 128.00 | 130.00 | 4,464,000 | 0 |
| 15-Feb-2022 | 128.00 | 131.00 | 127.00 | 128.00 | 3,251,400 | 0 |
| 14-Feb-2022 | 127.00 | 129.00 | 126.00 | 127.00 | 2,264,200 | 0 |
| 11-Feb-2022 | 127.00 | 134.00 | 127.00 | 128.00 | 6,394,300 | 0 |
| 10-Feb-2022 | 124.00 | 132.00 | 124.00 | 128.00 | 4,038,900 | 0 |
| 09-Feb-2022 | 125.00 | 130.00 | 125.00 | 129.00 | 1,263,700 | 0 |
| 08-Feb-2022 | 124.00 | 135.00 | 124.00 | 129.00 | 4,108,700 | 0 |
| 07-Feb-2022 | 128.00 | 132.00 | 128.00 | 129.00 | 7,200,700 | 0 |
| 04-Feb-2022 | 124.00 | 130.00 | 123.00 | 128.00 | 11,707,100 | 0 |
| 03-Feb-2022 | 129.00 | 133.00 | 124.00 | 124.00 | 15,824,300 | 0 |
| 02-Feb-2022 | 124.00 | 131.00 | 116.00 | 128.00 | 27,019,300 | 0 |
| 31-Jan-2022 | 133.00 | 134.00 | 124.00 | 124.00 | 9,554,800 | 0 |
| 28-Jan-2022 | 135.00 | 136.00 | 133.00 | 133.00 | 1,443,100 | 0 |
| 27-Jan-2022 | 135.00 | 135.00 | 132.00 | 135.00 | 6,924,900 | 0 |
| 26-Jan-2022 | 134.00 | 138.00 | 133.00 | 135.00 | 3,584,300 | 0 |
| 25-Jan-2022 | 133.00 | 136.00 | 132.00 | 134.00 | 3,035,100 | 0 |
| 24-Jan-2022 | 135.00 | 137.00 | 135.00 | 135.00 | 1,705,000 | 0 |
| 21-Jan-2022 | 134.00 | 138.00 | 134.00 | 136.00 | 3,167,500 | 0 |
| 20-Jan-2022 | 136.00 | 138.00 | 135.00 | 136.00 | 4,065,200 | 0 |
| 19-Jan-2022 | 140.00 | 146.00 | 134.00 | 136.00 | 54,687,200 | 0 |
| 18-Jan-2022 | 141.00 | 142.00 | 136.00 | 140.00 | 4,587,800 | 0 |
| 17-Jan-2022 | 142.00 | 143.00 | 138.00 | 141.00 | 5,830,600 | 0 |
| 14-Jan-2022 | 142.00 | 143.00 | 138.00 | 140.00 | 5,900,000 | 0 |
| 13-Jan-2022 | 149.00 | 149.00 | 140.00 | 140.00 | 10,170,000 | 0 |
| 12-Jan-2022 | 150.00 | 156.00 | 145.00 | 145.00 | 59,915,100 | 0 |
| 11-Jan-2022 | 139.00 | 152.00 | 138.00 | 149.00 | 69,276,100 | 0 |
| 10-Jan-2022 | 137.00 | 142.00 | 137.00 | 140.00 | 3,005,800 | 0 |
| 07-Jan-2022 | 140.00 | 143.00 | 140.00 | 142.00 | 1,662,900 | 0 |
| 06-Jan-2022 | 141.00 | 147.00 | 141.00 | 141.00 | 7,338,800 | 0 |
| 05-Jan-2022 | 136.00 | 144.00 | 136.00 | 143.00 | 4,303,100 | 0 |
| 04-Jan-2022 | 136.00 | 145.00 | 136.00 | 141.00 | 6,938,800 | 0 |
| 03-Jan-2022 | 132.00 | 147.00 | 132.00 | 139.00 | 13,611,700 | 0 |
| 30-Dec-2021 | 139.00 | 141.00 | 136.00 | 139.00 | 4,797,700 | 0 |
| 29-Dec-2021 | 143.00 | 144.00 | 140.00 | 141.00 | 2,790,400 | 0 |
| 28-Dec-2021 | 140.00 | 146.00 | 139.00 | 143.00 | 11,206,600 | 0 |
| 27-Dec-2021 | 140.00 | 142.00 | 138.00 | 139.00 | 5,173,900 | 0 |
| 24-Dec-2021 | 143.00 | 144.00 | 138.00 | 140.00 | 5,144,400 | 0 |
| 23-Dec-2021 | 145.00 | 146.00 | 142.00 | 143.00 | 3,450,900 | 0 |
| 22-Dec-2021 | 147.00 | 150.00 | 144.00 | 144.00 | 10,969,600 | 0 |
| 21-Dec-2021 | 147.00 | 147.00 | 141.00 | 145.00 | 6,763,500 | 0 |
| 20-Dec-2021 | 151.00 | 152.00 | 145.00 | 147.00 | 6,348,900 | 0 |
| 17-Dec-2021 | 150.00 | 153.00 | 148.00 | 150.00 | 8,033,500 | 0 |
| 16-Dec-2021 | 149.00 | 152.00 | 146.00 | 149.00 | 14,668,400 | 0 |
| 15-Dec-2021 | 146.00 | 154.00 | 146.00 | 148.00 | 28,349,300 | 0 |
| 14-Dec-2021 | 146.00 | 150.00 | 144.00 | 146.00 | 14,002,000 | 0 |
| 13-Dec-2021 | 144.00 | 147.00 | 141.00 | 145.00 | 11,648,100 | 0 |
| 10-Dec-2021 | 141.00 | 146.00 | 141.00 | 143.00 | 9,982,800 | 0 |
| 09-Dec-2021 | 150.00 | 152.00 | 142.00 | 143.00 | 51,057,100 | 0 |
| 08-Dec-2021 | 146.00 | 161.00 | 140.00 | 147.00 | 103,336,800 | 0 |
| 07-Dec-2021 | 147.00 | 162.00 | 144.00 | 146.00 | 141,951,100 | 0 |
| 06-Dec-2021 | 145.00 | 150.00 | 140.00 | 147.00 | 22,758,400 | 0 |
| 03-Dec-2021 | 136.00 | 148.00 | 136.00 | 145.00 | 26,892,600 | 0 |
| 02-Dec-2021 | 138.00 | 140.00 | 136.00 | 136.00 | 4,002,000 | 0 |
| 01-Dec-2021 | 136.00 | 144.00 | 134.00 | 137.00 | 19,344,400 | 0 |
| 30-Nov-2021 | 139.00 | 142.00 | 134.00 | 136.00 | 19,571,800 | 0 |
| 29-Nov-2021 | 140.00 | 162.00 | 137.00 | 138.00 | 92,899,900 | 0 |
| 26-Nov-2021 | 142.00 | 154.00 | 133.00 | 141.00 | 90,283,100 | 0 |
| 25-Nov-2021 | 145.00 | 151.00 | 142.00 | 142.00 | 10,721,400 | 0 |
| 24-Nov-2021 | 150.00 | 152.00 | 146.00 | 147.00 | 14,435,000 | 0 |
| 23-Nov-2021 | 152.00 | 157.00 | 150.00 | 150.00 | 18,067,800 | 0 |
| 22-Nov-2021 | 150.00 | 165.00 | 150.00 | 154.00 | 105,419,200 | 0 |
| 19-Nov-2021 | 147.00 | 158.00 | 146.00 | 149.00 | 22,743,500 | 0 |
| 18-Nov-2021 | 148.00 | 152.00 | 143.00 | 147.00 | 9,725,000 | 0 |
| 17-Nov-2021 | 137.00 | 155.00 | 137.00 | 147.00 | 34,650,700 | 0 |
| 16-Nov-2021 | 139.00 | 140.00 | 136.00 | 137.00 | 3,126,900 | 0 |
| 15-Nov-2021 | 143.00 | 145.00 | 138.00 | 139.00 | 4,700,000 | 0 |
| 12-Nov-2021 | 142.00 | 147.00 | 140.00 | 143.00 | 3,649,400 | 0 |
| 11-Nov-2021 | 145.00 | 146.00 | 140.00 | 141.00 | 3,288,600 | 0 |
| 10-Nov-2021 | 148.00 | 149.00 | 142.00 | 144.00 | 3,831,000 | 0 |
| 09-Nov-2021 | 147.00 | 151.00 | 146.00 | 147.00 | 10,746,900 | 0 |
| 08-Nov-2021 | 143.00 | 148.00 | 141.00 | 146.00 | 6,718,600 | 0 |
| 05-Nov-2021 | 145.00 | 145.00 | 140.00 | 143.00 | 2,936,100 | 0 |
| 04-Nov-2021 | 140.00 | 145.00 | 140.00 | 144.00 | 7,371,300 | 0 |
| 03-Nov-2021 | 144.00 | 150.00 | 139.00 | 140.00 | 12,586,500 | 0 |
| 02-Nov-2021 | 151.00 | 155.00 | 142.00 | 144.00 | 25,822,300 | 0 |
| 01-Nov-2021 | 139.00 | 148.00 | 137.00 | 148.00 | 18,185,500 | 0 |
| 29-Oct-2021 | 137.00 | 138.00 | 134.00 | 138.00 | 1,823,500 | 0 |
| 28-Oct-2021 | 138.00 | 140.00 | 135.00 | 137.00 | 3,244,600 | 0 |
| 27-Oct-2021 | 142.00 | 146.00 | 137.00 | 138.00 | 11,822,900 | 0 |
| 26-Oct-2021 | 139.00 | 158.00 | 139.00 | 141.00 | 56,770,800 | 0 |
| 25-Oct-2021 | 138.00 | 142.00 | 137.00 | 139.00 | 2,225,500 | 0 |
| 22-Oct-2021 | 147.00 | 147.00 | 138.00 | 142.00 | 4,933,800 | 0 |
| 21-Oct-2021 | 156.00 | 159.00 | 146.00 | 146.00 | 9,045,400 | 0 |
| 19-Oct-2021 | 149.00 | 158.00 | 145.00 | 156.00 | 10,425,200 | 0 |
| 18-Oct-2021 | 134.00 | 150.00 | 130.00 | 148.00 | 16,987,000 | 0 |
| 15-Oct-2021 | 138.00 | 139.00 | 132.00 | 134.00 | 3,251,000 | 0 |
| 14-Oct-2021 | 145.00 | 145.00 | 136.00 | 138.00 | 6,279,800 | 0 |