| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 167.00 | 167.00 | 156.00 | 156.00 | 456,800 | 0 |
| 08-Mar-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 109,200 | 0 |
| 07-Mar-2022 | 192.00 | 198.00 | 179.00 | 179.00 | 461,900 | 0 |
| 04-Mar-2022 | 180.00 | 226.00 | 176.00 | 192.00 | 10,766,300 | 0 |
| 02-Mar-2022 | 135.00 | 171.00 | 135.00 | 171.00 | 7,252,100 | 0 |
| 01-Mar-2022 | 134.00 | 140.00 | 127.00 | 127.00 | 20,600 | 0 |
| 25-Feb-2022 | 135.00 | 141.00 | 127.00 | 135.00 | 32,000 | 0 |
| 24-Feb-2022 | 134.00 | 138.00 | 128.00 | 136.00 | 59,700 | 0 |
| 23-Feb-2022 | 142.00 | 142.00 | 134.00 | 134.00 | 111,700 | 0 |
| 22-Feb-2022 | 138.00 | 144.00 | 133.00 | 144.00 | 67,200 | 0 |
| 21-Feb-2022 | 142.00 | 144.00 | 138.00 | 138.00 | 79,200 | 0 |
| 18-Feb-2022 | 140.00 | 147.00 | 138.00 | 143.00 | 53,000 | 0 |
| 17-Feb-2022 | 143.00 | 147.00 | 141.00 | 141.00 | 17,700 | 0 |
| 16-Feb-2022 | 149.00 | 149.00 | 143.00 | 143.00 | 10,000 | 0 |
| 15-Feb-2022 | 146.00 | 146.00 | 145.00 | 145.00 | 4,900 | 0 |
| 14-Feb-2022 | 149.00 | 149.00 | 145.00 | 147.00 | 9,800 | 0 |
| 11-Feb-2022 | 149.00 | 150.00 | 146.00 | 148.00 | 21,400 | 0 |
| 10-Feb-2022 | 153.00 | 153.00 | 146.00 | 149.00 | 99,200 | 0 |
| 09-Feb-2022 | 150.00 | 154.00 | 144.00 | 153.00 | 310,000 | 0 |
| 08-Feb-2022 | 149.00 | 158.00 | 145.00 | 154.00 | 445,100 | 0 |
| 07-Feb-2022 | 155.00 | 155.00 | 142.00 | 153.00 | 74,100 | 0 |
| 04-Feb-2022 | 155.00 | 155.00 | 150.00 | 152.00 | 7,400 | 0 |
| 03-Feb-2022 | 154.00 | 154.00 | 147.00 | 151.00 | 19,900 | 0 |
| 02-Feb-2022 | 154.00 | 161.00 | 145.00 | 153.00 | 42,600 | 0 |
| 31-Jan-2022 | 155.00 | 155.00 | 142.00 | 155.00 | 36,000 | 0 |
| 28-Jan-2022 | 153.00 | 153.00 | 148.00 | 152.00 | 29,200 | 0 |
| 27-Jan-2022 | 151.00 | 158.00 | 149.00 | 150.00 | 85,100 | 0 |
| 26-Jan-2022 | 154.00 | 161.00 | 147.00 | 151.00 | 473,300 | 0 |
| 25-Jan-2022 | 153.00 | 155.00 | 149.00 | 151.00 | 48,000 | 0 |
| 24-Jan-2022 | 156.00 | 169.00 | 149.00 | 154.00 | 208,900 | 0 |
| 21-Jan-2022 | 155.00 | 164.00 | 149.00 | 153.00 | 255,900 | 0 |
| 20-Jan-2022 | 156.00 | 156.00 | 147.00 | 153.00 | 31,700 | 0 |
| 19-Jan-2022 | 164.00 | 164.00 | 148.00 | 153.00 | 220,700 | 0 |
| 18-Jan-2022 | 153.00 | 153.00 | 147.00 | 147.00 | 61,000 | 0 |
| 17-Jan-2022 | 150.00 | 150.00 | 146.00 | 149.00 | 29,800 | 0 |
| 14-Jan-2022 | 151.00 | 151.00 | 146.00 | 150.00 | 3,800 | 0 |
| 13-Jan-2022 | 158.00 | 158.00 | 146.00 | 151.00 | 29,400 | 0 |
| 12-Jan-2022 | 149.00 | 154.00 | 149.00 | 151.00 | 5,600 | 0 |
| 11-Jan-2022 | 150.00 | 154.00 | 148.00 | 149.00 | 7,600 | 0 |
| 10-Jan-2022 | 150.00 | 156.00 | 150.00 | 150.00 | 21,900 | 0 |
| 07-Jan-2022 | 153.00 | 153.00 | 152.00 | 153.00 | 1,300 | 0 |
| 06-Jan-2022 | 154.00 | 155.00 | 146.00 | 149.00 | 125,100 | 0 |
| 05-Jan-2022 | 150.00 | 159.00 | 147.00 | 152.00 | 150,100 | 0 |
| 04-Jan-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 2,800 | 0 |
| 03-Jan-2022 | 157.00 | 157.00 | 151.00 | 152.00 | 8,100 | 0 |
| 30-Dec-2021 | 149.00 | 159.00 | 149.00 | 157.00 | 258,000 | 0 |
| 29-Dec-2021 | 163.00 | 163.00 | 153.00 | 153.00 | 7,300 | 0 |
| 28-Dec-2021 | 150.00 | 156.00 | 148.00 | 154.00 | 45,700 | 0 |
| 27-Dec-2021 | 151.00 | 156.00 | 150.00 | 155.00 | 31,500 | 0 |
| 24-Dec-2021 | 154.00 | 157.00 | 150.00 | 151.00 | 55,300 | 0 |
| 23-Dec-2021 | 155.00 | 155.00 | 154.00 | 155.00 | 22,600 | 0 |
| 22-Dec-2021 | 158.00 | 159.00 | 156.00 | 156.00 | 76,600 | 0 |
| 21-Dec-2021 | 155.00 | 158.00 | 155.00 | 158.00 | 10,100 | 0 |
| 20-Dec-2021 | 158.00 | 158.00 | 155.00 | 155.00 | 13,800 | 0 |
| 17-Dec-2021 | 158.00 | 175.00 | 151.00 | 157.00 | 30,800 | 0 |
| 16-Dec-2021 | 155.00 | 158.00 | 155.00 | 158.00 | 99,200 | 0 |
| 15-Dec-2021 | 155.00 | 155.00 | 152.00 | 155.00 | 8,500 | 0 |
| 14-Dec-2021 | 158.00 | 158.00 | 155.00 | 155.00 | 30,500 | 0 |
| 13-Dec-2021 | 152.00 | 161.00 | 152.00 | 156.00 | 20,400 | 0 |
| 10-Dec-2021 | 156.00 | 161.00 | 152.00 | 156.00 | 8,500 | 0 |
| 09-Dec-2021 | 151.00 | 155.00 | 149.00 | 155.00 | 7,000 | 0 |
| 08-Dec-2021 | 154.00 | 160.00 | 151.00 | 156.00 | 6,400 | 0 |
| 07-Dec-2021 | 143.00 | 168.00 | 143.00 | 151.00 | 197,800 | 0 |
| 06-Dec-2021 | 149.00 | 154.00 | 146.00 | 147.00 | 61,700 | 0 |
| 03-Dec-2021 | 155.00 | 155.00 | 152.00 | 155.00 | 2,300 | 0 |
| 02-Dec-2021 | 149.00 | 157.00 | 149.00 | 155.00 | 16,800 | 0 |
| 01-Dec-2021 | 157.00 | 159.00 | 151.00 | 154.00 | 16,200 | 0 |
| 30-Nov-2021 | 159.00 | 159.00 | 153.00 | 157.00 | 6,900 | 0 |
| 29-Nov-2021 | 158.00 | 158.00 | 151.00 | 156.00 | 12,300 | 0 |
| 26-Nov-2021 | 156.00 | 157.00 | 151.00 | 156.00 | 25,800 | 0 |
| 25-Nov-2021 | 162.00 | 162.00 | 154.00 | 155.00 | 187,400 | 0 |
| 24-Nov-2021 | 165.00 | 169.00 | 157.00 | 165.00 | 58,000 | 0 |
| 23-Nov-2021 | 161.00 | 169.00 | 156.00 | 157.00 | 87,200 | 0 |
| 22-Nov-2021 | 160.00 | 172.00 | 156.00 | 161.00 | 187,400 | 0 |
| 19-Nov-2021 | 155.00 | 157.00 | 155.00 | 157.00 | 3,900 | 0 |
| 18-Nov-2021 | 158.00 | 160.00 | 155.00 | 157.00 | 24,800 | 0 |
| 17-Nov-2021 | 156.00 | 159.00 | 154.00 | 157.00 | 31,400 | 0 |
| 16-Nov-2021 | 160.00 | 160.00 | 153.00 | 157.00 | 26,700 | 0 |
| 15-Nov-2021 | 154.00 | 161.00 | 154.00 | 158.00 | 36,600 | 0 |
| 12-Nov-2021 | 154.00 | 157.00 | 154.00 | 155.00 | 53,700 | 0 |
| 11-Nov-2021 | 151.00 | 160.00 | 150.00 | 154.00 | 309,500 | 0 |
| 10-Nov-2021 | 150.00 | 152.00 | 150.00 | 152.00 | 8,800 | 0 |
| 09-Nov-2021 | 152.00 | 153.00 | 152.00 | 153.00 | 3,200 | 0 |
| 08-Nov-2021 | 155.00 | 156.00 | 148.00 | 152.00 | 92,600 | 0 |
| 05-Nov-2021 | 151.00 | 155.00 | 151.00 | 155.00 | 37,300 | 0 |
| 04-Nov-2021 | 151.00 | 153.00 | 150.00 | 151.00 | 15,600 | 0 |
| 03-Nov-2021 | 153.00 | 153.00 | 152.00 | 153.00 | 6,000 | 0 |
| 02-Nov-2021 | 153.00 | 155.00 | 150.00 | 153.00 | 18,800 | 0 |
| 01-Nov-2021 | 156.00 | 159.00 | 152.00 | 157.00 | 39,000 | 0 |
| 29-Oct-2021 | 155.00 | 157.00 | 146.00 | 156.00 | 7,500 | 0 |
| 28-Oct-2021 | 158.00 | 158.00 | 150.00 | 153.00 | 118,400 | 0 |
| 27-Oct-2021 | 162.00 | 165.00 | 151.00 | 153.00 | 473,500 | 0 |
| 26-Oct-2021 | 153.00 | 166.00 | 147.00 | 162.00 | 1,441,900 | 0 |
| 25-Oct-2021 | 160.00 | 171.00 | 153.00 | 157.00 | 148,000 | 0 |
| 22-Oct-2021 | 160.00 | 177.00 | 154.00 | 157.00 | 1,231,700 | 0 |
| 21-Oct-2021 | 158.00 | 164.00 | 158.00 | 160.00 | 28,300 | 0 |
| 19-Oct-2021 | 158.00 | 162.00 | 158.00 | 158.00 | 19,800 | 0 |
| 18-Oct-2021 | 164.00 | 164.00 | 157.00 | 162.00 | 41,900 | 0 |
| 15-Oct-2021 | 162.00 | 164.00 | 160.00 | 164.00 | 3,000,800 | 0 |
| 14-Oct-2021 | 165.00 | 165.00 | 156.00 | 164.00 | 34,400 | 0 |