| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 130.00 | 135.00 | 125.00 | 132.00 | 557,800 | 0 |
| 08-Mar-2022 | 130.00 | 132.00 | 127.00 | 130.00 | 67,500 | 0 |
| 07-Mar-2022 | 131.00 | 132.00 | 130.00 | 131.00 | 139,200 | 0 |
| 04-Mar-2022 | 130.00 | 133.00 | 130.00 | 133.00 | 791,700 | 0 |
| 02-Mar-2022 | 135.00 | 135.00 | 131.00 | 133.00 | 136,500 | 0 |
| 01-Mar-2022 | 133.00 | 135.00 | 132.00 | 135.00 | 203,600 | 0 |
| 25-Feb-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 98,400 | 0 |
| 24-Feb-2022 | 135.00 | 135.00 | 130.00 | 132.00 | 139,400 | 0 |
| 23-Feb-2022 | 134.00 | 135.00 | 131.00 | 135.00 | 349,500 | 0 |
| 22-Feb-2022 | 135.00 | 139.00 | 133.00 | 134.00 | 133,600 | 0 |
| 21-Feb-2022 | 136.00 | 137.00 | 133.00 | 135.00 | 294,200 | 0 |
| 18-Feb-2022 | 134.00 | 137.00 | 132.00 | 136.00 | 388,900 | 0 |
| 17-Feb-2022 | 133.00 | 135.00 | 132.00 | 134.00 | 52,100 | 0 |
| 16-Feb-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 264,700 | 0 |
| 15-Feb-2022 | 132.00 | 134.00 | 130.00 | 132.00 | 237,100 | 0 |
| 14-Feb-2022 | 136.00 | 136.00 | 132.00 | 132.00 | 606,900 | 0 |
| 11-Feb-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 89,800 | 0 |
| 10-Feb-2022 | 134.00 | 138.00 | 134.00 | 135.00 | 182,200 | 0 |
| 09-Feb-2022 | 136.00 | 136.00 | 134.00 | 135.00 | 151,800 | 0 |
| 08-Feb-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 285,800 | 0 |
| 07-Feb-2022 | 133.00 | 135.00 | 130.00 | 135.00 | 174,700 | 0 |
| 04-Feb-2022 | 131.00 | 138.00 | 129.00 | 133.00 | 466,400 | 0 |
| 03-Feb-2022 | 131.00 | 133.00 | 130.00 | 131.00 | 259,200 | 0 |
| 02-Feb-2022 | 131.00 | 133.00 | 129.00 | 131.00 | 209,500 | 0 |
| 31-Jan-2022 | 131.00 | 133.00 | 129.00 | 131.00 | 344,000 | 0 |
| 28-Jan-2022 | 132.00 | 135.00 | 129.00 | 131.00 | 147,100 | 0 |
| 27-Jan-2022 | 130.00 | 137.00 | 128.00 | 132.00 | 677,700 | 0 |
| 26-Jan-2022 | 126.00 | 131.00 | 125.00 | 129.00 | 216,600 | 0 |
| 25-Jan-2022 | 126.00 | 129.00 | 125.00 | 127.00 | 423,700 | 0 |
| 24-Jan-2022 | 128.00 | 131.00 | 128.00 | 129.00 | 259,300 | 0 |
| 21-Jan-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 379,000 | 0 |
| 20-Jan-2022 | 130.00 | 131.00 | 125.00 | 131.00 | 391,500 | 0 |
| 19-Jan-2022 | 129.00 | 135.00 | 122.00 | 130.00 | 1,318,700 | 0 |
| 18-Jan-2022 | 130.00 | 134.00 | 128.00 | 130.00 | 556,000 | 0 |
| 17-Jan-2022 | 141.00 | 141.00 | 132.00 | 132.00 | 1,587,300 | 0 |
| 14-Jan-2022 | 141.00 | 143.00 | 136.00 | 141.00 | 938,200 | 0 |
| 13-Jan-2022 | 144.00 | 144.00 | 139.00 | 142.00 | 133,200 | 0 |
| 12-Jan-2022 | 140.00 | 144.00 | 140.00 | 143.00 | 1,125,700 | 0 |
| 11-Jan-2022 | 144.00 | 148.00 | 139.00 | 140.00 | 1,616,200 | 0 |
| 10-Jan-2022 | 137.00 | 144.00 | 135.00 | 144.00 | 1,553,000 | 0 |
| 07-Jan-2022 | 143.00 | 151.00 | 137.00 | 137.00 | 6,816,600 | 0 |
| 06-Jan-2022 | 135.00 | 154.00 | 135.00 | 140.00 | 13,272,000 | 0 |
| 05-Jan-2022 | 141.00 | 143.00 | 136.00 | 136.00 | 1,011,600 | 0 |
| 04-Jan-2022 | 141.00 | 144.00 | 137.00 | 140.00 | 1,030,200 | 0 |
| 03-Jan-2022 | 140.00 | 147.00 | 140.00 | 141.00 | 1,063,900 | 0 |
| 30-Dec-2021 | 146.00 | 149.00 | 143.00 | 143.00 | 792,700 | 0 |
| 29-Dec-2021 | 148.00 | 150.00 | 145.00 | 147.00 | 908,000 | 0 |
| 28-Dec-2021 | 155.00 | 158.00 | 147.00 | 148.00 | 5,959,600 | 0 |
| 27-Dec-2021 | 150.00 | 150.00 | 142.00 | 147.00 | 1,995,600 | 0 |
| 24-Dec-2021 | 152.00 | 154.00 | 149.00 | 150.00 | 1,136,500 | 0 |
| 23-Dec-2021 | 150.00 | 151.00 | 149.00 | 150.00 | 385,800 | 0 |
| 22-Dec-2021 | 150.00 | 151.00 | 147.00 | 150.00 | 887,600 | 0 |
| 21-Dec-2021 | 152.00 | 153.00 | 149.00 | 150.00 | 509,400 | 0 |
| 20-Dec-2021 | 153.00 | 153.00 | 149.00 | 150.00 | 1,239,000 | 0 |
| 17-Dec-2021 | 148.00 | 160.00 | 148.00 | 153.00 | 4,363,800 | 0 |
| 16-Dec-2021 | 153.00 | 154.00 | 149.00 | 150.00 | 1,594,000 | 0 |
| 15-Dec-2021 | 155.00 | 159.00 | 151.00 | 153.00 | 1,968,000 | 0 |
| 14-Dec-2021 | 160.00 | 160.00 | 154.00 | 155.00 | 1,726,700 | 0 |
| 13-Dec-2021 | 160.00 | 166.00 | 159.00 | 161.00 | 5,160,400 | 0 |
| 10-Dec-2021 | 148.00 | 167.00 | 144.00 | 159.00 | 14,986,400 | 0 |
| 09-Dec-2021 | 155.00 | 155.00 | 145.00 | 147.00 | 1,774,600 | 0 |
| 08-Dec-2021 | 143.00 | 153.00 | 142.00 | 152.00 | 3,092,300 | 0 |
| 07-Dec-2021 | 152.00 | 152.00 | 143.00 | 143.00 | 2,163,100 | 0 |
| 06-Dec-2021 | 149.00 | 152.00 | 146.00 | 152.00 | 863,800 | 0 |
| 03-Dec-2021 | 155.00 | 159.00 | 149.00 | 151.00 | 1,960,500 | 0 |
| 02-Dec-2021 | 150.00 | 167.00 | 149.00 | 155.00 | 19,635,900 | 0 |
| 01-Dec-2021 | 148.00 | 151.00 | 141.00 | 147.00 | 3,902,100 | 0 |
| 30-Nov-2021 | 148.00 | 163.00 | 148.00 | 149.00 | 4,649,100 | 0 |
| 29-Nov-2021 | 156.00 | 156.00 | 147.00 | 153.00 | 2,776,000 | 0 |
| 26-Nov-2021 | 167.00 | 167.00 | 154.00 | 156.00 | 5,887,200 | 0 |
| 25-Nov-2021 | 177.00 | 189.00 | 163.00 | 164.00 | 22,353,200 | 0 |
| 24-Nov-2021 | 182.00 | 185.00 | 170.00 | 171.00 | 4,672,000 | 0 |
| 23-Nov-2021 | 190.00 | 210.00 | 174.00 | 180.00 | 44,724,300 | 0 |
| 22-Nov-2021 | 169.00 | 195.00 | 161.00 | 187.00 | 20,919,200 | 0 |
| 19-Nov-2021 | 162.00 | 169.00 | 160.00 | 167.00 | 1,822,500 | 0 |
| 18-Nov-2021 | 168.00 | 181.00 | 160.00 | 162.00 | 12,654,500 | 0 |
| 17-Nov-2021 | 166.00 | 169.00 | 164.00 | 168.00 | 3,045,800 | 0 |
| 16-Nov-2021 | 151.00 | 174.00 | 150.00 | 165.00 | 19,102,200 | 0 |
| 15-Nov-2021 | 158.00 | 160.00 | 150.00 | 150.00 | 2,661,900 | 0 |
| 12-Nov-2021 | 172.00 | 185.00 | 158.00 | 158.00 | 14,580,300 | 0 |
| 11-Nov-2021 | 147.00 | 196.00 | 147.00 | 169.00 | 66,333,200 | 0 |
| 10-Nov-2021 | 171.00 | 171.00 | 157.00 | 157.00 | 853,400 | 0 |
| 09-Nov-2021 | 126.00 | 168.00 | 125.00 | 168.00 | 22,796,800 | 0 |
| 08-Nov-2021 | 133.00 | 133.00 | 125.00 | 125.00 | 599,500 | 0 |
| 05-Nov-2021 | 128.00 | 129.00 | 125.00 | 125.00 | 364,500 | 0 |
| 04-Nov-2021 | 126.00 | 128.00 | 125.00 | 128.00 | 18,800 | 0 |
| 03-Nov-2021 | 128.00 | 129.00 | 124.00 | 126.00 | 119,300 | 0 |
| 02-Nov-2021 | 128.00 | 128.00 | 124.00 | 127.00 | 119,600 | 0 |
| 01-Nov-2021 | 127.00 | 128.00 | 126.00 | 127.00 | 126,500 | 0 |
| 29-Oct-2021 | 126.00 | 127.00 | 125.00 | 127.00 | 193,400 | 0 |
| 28-Oct-2021 | 124.00 | 124.00 | 122.00 | 122.00 | 14,700 | 0 |
| 27-Oct-2021 | 124.00 | 127.00 | 123.00 | 126.00 | 42,200 | 0 |
| 26-Oct-2021 | 124.00 | 126.00 | 124.00 | 126.00 | 36,600 | 0 |
| 25-Oct-2021 | 127.00 | 127.00 | 124.00 | 126.00 | 49,100 | 0 |
| 22-Oct-2021 | 127.00 | 127.00 | 124.00 | 127.00 | 57,100 | 0 |
| 21-Oct-2021 | 125.00 | 127.00 | 125.00 | 127.00 | 51,500 | 0 |
| 19-Oct-2021 | 124.00 | 125.00 | 124.00 | 125.00 | 54,400 | 0 |
| 18-Oct-2021 | 124.00 | 128.00 | 124.00 | 126.00 | 158,200 | 0 |
| 15-Oct-2021 | 122.00 | 124.00 | 122.00 | 124.00 | 2,300 | 0 |
| 14-Oct-2021 | 123.00 | 124.00 | 123.00 | 123.00 | 10,500 | 0 |