| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 113.00 | 115.00 | 110.00 | 114.00 | 2,028,400 | 0 |
| 08-Mar-2022 | 119.00 | 119.00 | 112.00 | 113.00 | 1,417,100 | 0 |
| 07-Mar-2022 | 121.00 | 121.00 | 115.00 | 119.00 | 1,519,200 | 0 |
| 04-Mar-2022 | 122.00 | 125.00 | 119.00 | 121.00 | 753,000 | 0 |
| 02-Mar-2022 | 121.00 | 128.00 | 120.00 | 122.00 | 1,094,400 | 0 |
| 01-Mar-2022 | 119.00 | 121.00 | 118.00 | 121.00 | 1,213,000 | 0 |
| 25-Feb-2022 | 118.00 | 120.00 | 118.00 | 119.00 | 855,300 | 0 |
| 24-Feb-2022 | 123.00 | 124.00 | 111.00 | 118.00 | 6,376,900 | 0 |
| 23-Feb-2022 | 123.00 | 124.00 | 121.00 | 123.00 | 394,000 | 0 |
| 22-Feb-2022 | 125.00 | 125.00 | 123.00 | 124.00 | 430,300 | 0 |
| 21-Feb-2022 | 123.00 | 125.00 | 122.00 | 124.00 | 514,500 | 0 |
| 18-Feb-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 1,484,600 | 0 |
| 17-Feb-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 436,000 | 0 |
| 16-Feb-2022 | 122.00 | 124.00 | 121.00 | 124.00 | 869,900 | 0 |
| 15-Feb-2022 | 121.00 | 125.00 | 121.00 | 122.00 | 2,026,800 | 0 |
| 14-Feb-2022 | 123.00 | 123.00 | 121.00 | 121.00 | 554,200 | 0 |
| 11-Feb-2022 | 123.00 | 123.00 | 121.00 | 122.00 | 378,500 | 0 |
| 10-Feb-2022 | 124.00 | 125.00 | 121.00 | 123.00 | 1,976,300 | 0 |
| 09-Feb-2022 | 123.00 | 125.00 | 121.00 | 124.00 | 1,288,600 | 0 |
| 08-Feb-2022 | 124.00 | 125.00 | 122.00 | 123.00 | 954,200 | 0 |
| 07-Feb-2022 | 122.00 | 125.00 | 121.00 | 124.00 | 475,200 | 0 |
| 04-Feb-2022 | 125.00 | 125.00 | 121.00 | 122.00 | 797,100 | 0 |
| 03-Feb-2022 | 124.00 | 128.00 | 122.00 | 125.00 | 924,000 | 0 |
| 02-Feb-2022 | 121.00 | 127.00 | 121.00 | 123.00 | 917,400 | 0 |
| 31-Jan-2022 | 122.00 | 124.00 | 120.00 | 121.00 | 890,900 | 0 |
| 28-Jan-2022 | 127.00 | 128.00 | 120.00 | 122.00 | 2,109,800 | 0 |
| 27-Jan-2022 | 124.00 | 128.00 | 124.00 | 127.00 | 397,300 | 0 |
| 26-Jan-2022 | 126.00 | 128.00 | 124.00 | 124.00 | 765,100 | 0 |
| 25-Jan-2022 | 130.00 | 130.00 | 126.00 | 126.00 | 1,386,400 | 0 |
| 24-Jan-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 924,600 | 0 |
| 21-Jan-2022 | 127.00 | 131.00 | 125.00 | 131.00 | 1,875,500 | 0 |
| 20-Jan-2022 | 123.00 | 126.00 | 123.00 | 126.00 | 1,412,600 | 0 |
| 19-Jan-2022 | 122.00 | 124.00 | 120.00 | 123.00 | 966,900 | 0 |
| 18-Jan-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 1,337,000 | 0 |
| 17-Jan-2022 | 125.00 | 129.00 | 121.00 | 123.00 | 1,950,300 | 0 |
| 14-Jan-2022 | 122.00 | 126.00 | 120.00 | 125.00 | 2,301,400 | 0 |
| 13-Jan-2022 | 128.00 | 128.00 | 116.00 | 122.00 | 7,259,700 | 0 |
| 12-Jan-2022 | 129.00 | 135.00 | 126.00 | 128.00 | 2,916,100 | 0 |
| 11-Jan-2022 | 138.00 | 138.00 | 129.00 | 129.00 | 4,477,600 | 0 |
| 10-Jan-2022 | 143.00 | 143.00 | 137.00 | 138.00 | 4,354,900 | 0 |
| 07-Jan-2022 | 141.00 | 143.00 | 139.00 | 141.00 | 4,288,000 | 0 |
| 06-Jan-2022 | 141.00 | 143.00 | 139.00 | 141.00 | 3,299,400 | 0 |
| 05-Jan-2022 | 145.00 | 145.00 | 141.00 | 141.00 | 3,032,000 | 0 |
| 04-Jan-2022 | 144.00 | 147.00 | 140.00 | 144.00 | 4,558,900 | 0 |
| 03-Jan-2022 | 135.00 | 148.00 | 135.00 | 144.00 | 7,905,800 | 0 |
| 30-Dec-2021 | 138.00 | 139.00 | 125.00 | 135.00 | 7,689,700 | 0 |
| 29-Dec-2021 | 146.00 | 146.00 | 136.00 | 138.00 | 3,308,900 | 0 |
| 28-Dec-2021 | 150.00 | 151.00 | 140.00 | 146.00 | 2,901,100 | 0 |
| 27-Dec-2021 | 144.00 | 157.00 | 143.00 | 147.00 | 5,771,300 | 0 |
| 24-Dec-2021 | 135.00 | 148.00 | 135.00 | 143.00 | 7,291,400 | 0 |
| 23-Dec-2021 | 135.00 | 139.00 | 134.00 | 135.00 | 4,163,700 | 0 |
| 22-Dec-2021 | 138.00 | 140.00 | 133.00 | 134.00 | 3,050,100 | 0 |
| 21-Dec-2021 | 138.00 | 138.00 | 135.00 | 138.00 | 891,600 | 0 |
| 20-Dec-2021 | 139.00 | 139.00 | 130.00 | 138.00 | 4,607,000 | 0 |
| 17-Dec-2021 | 139.00 | 146.00 | 136.00 | 138.00 | 4,383,400 | 0 |
| 16-Dec-2021 | 144.00 | 145.00 | 138.00 | 138.00 | 7,193,100 | 0 |
| 15-Dec-2021 | 140.00 | 150.00 | 139.00 | 141.00 | 13,116,900 | 0 |
| 14-Dec-2021 | 132.00 | 142.00 | 131.00 | 138.00 | 7,549,000 | 0 |
| 13-Dec-2021 | 130.00 | 135.00 | 126.00 | 131.00 | 18,132,200 | 0 |
| 10-Dec-2021 | 134.00 | 143.00 | 130.00 | 130.00 | 7,320,000 | 0 |
| 09-Dec-2021 | 122.00 | 132.00 | 122.00 | 132.00 | 14,216,600 | 0 |
| 08-Dec-2021 | 121.00 | 121.00 | 118.00 | 120.00 | 1,092,300 | 0 |
| 07-Dec-2021 | 120.00 | 123.00 | 119.00 | 120.00 | 2,779,400 | 0 |
| 06-Dec-2021 | 122.00 | 126.00 | 117.00 | 120.00 | 2,952,200 | 0 |
| 03-Dec-2021 | 117.00 | 123.00 | 117.00 | 120.00 | 2,183,400 | 0 |
| 02-Dec-2021 | 115.00 | 122.00 | 115.00 | 117.00 | 2,615,900 | 0 |
| 01-Dec-2021 | 122.00 | 124.00 | 115.00 | 115.00 | 2,087,800 | 0 |
| 30-Nov-2021 | 128.00 | 132.00 | 120.00 | 123.00 | 7,819,900 | 0 |
| 29-Nov-2021 | 118.00 | 127.00 | 111.00 | 127.00 | 4,591,900 | 0 |
| 26-Nov-2021 | 121.00 | 122.00 | 112.00 | 118.00 | 4,809,500 | 0 |
| 25-Nov-2021 | 126.00 | 130.00 | 118.00 | 121.00 | 5,700,600 | 0 |
| 24-Nov-2021 | 131.00 | 133.00 | 126.00 | 126.00 | 984,700 | 0 |
| 23-Nov-2021 | 132.00 | 133.00 | 128.00 | 130.00 | 1,181,700 | 0 |
| 22-Nov-2021 | 129.00 | 132.00 | 124.00 | 130.00 | 3,030,200 | 0 |
| 19-Nov-2021 | 130.00 | 135.00 | 126.00 | 128.00 | 2,425,900 | 0 |
| 18-Nov-2021 | 133.00 | 133.00 | 124.00 | 130.00 | 4,756,300 | 0 |
| 17-Nov-2021 | 137.00 | 148.00 | 132.00 | 132.00 | 12,983,000 | 0 |
| 16-Nov-2021 | 124.00 | 136.00 | 118.00 | 136.00 | 17,060,700 | 0 |
| 15-Nov-2021 | 117.00 | 124.00 | 114.00 | 124.00 | 5,686,700 | 0 |
| 12-Nov-2021 | 118.00 | 124.00 | 114.00 | 117.00 | 6,272,900 | 0 |
| 11-Nov-2021 | 120.00 | 122.00 | 110.00 | 118.00 | 7,524,200 | 0 |
| 10-Nov-2021 | 114.00 | 121.00 | 113.00 | 120.00 | 25,758,300 | 0 |
| 09-Nov-2021 | 100.00 | 110.00 | 100.00 | 110.00 | 5,503,200 | 0 |
| 08-Nov-2021 | 100.00 | 101.00 | 99.00 | 100.00 | 2,136,300 | 0 |
| 05-Nov-2021 | 100.00 | 100.00 | 97.00 | 99.00 | 683,700 | 0 |
| 04-Nov-2021 | 98.00 | 99.00 | 95.00 | 99.00 | 1,998,900 | 0 |
| 03-Nov-2021 | 100.00 | 100.00 | 98.00 | 98.00 | 879,900 | 0 |
| 02-Nov-2021 | 100.00 | 101.00 | 98.00 | 99.00 | 1,125,700 | 0 |
| 01-Nov-2021 | 98.00 | 101.00 | 98.00 | 100.00 | 1,203,000 | 0 |
| 29-Oct-2021 | 98.00 | 100.00 | 97.00 | 98.00 | 1,533,300 | 0 |
| 28-Oct-2021 | 99.00 | 100.00 | 96.00 | 98.00 | 1,837,300 | 0 |
| 27-Oct-2021 | 101.00 | 101.00 | 99.00 | 99.00 | 1,031,400 | 0 |
| 26-Oct-2021 | 101.00 | 103.00 | 99.00 | 100.00 | 2,903,000 | 0 |
| 25-Oct-2021 | 99.00 | 101.00 | 97.00 | 101.00 | 4,038,900 | 0 |
| 22-Oct-2021 | 102.00 | 103.00 | 98.00 | 99.00 | 2,966,900 | 0 |
| 21-Oct-2021 | 98.00 | 102.00 | 98.00 | 100.00 | 2,833,300 | 0 |
| 19-Oct-2021 | 97.00 | 102.00 | 97.00 | 98.00 | 1,668,600 | 0 |
| 18-Oct-2021 | 96.00 | 98.00 | 95.00 | 96.00 | 2,070,600 | 0 |
| 15-Oct-2021 | 96.00 | 98.00 | 94.00 | 96.00 | 1,041,800 | 0 |
| 14-Oct-2021 | 95.00 | 99.00 | 95.00 | 96.00 | 1,646,400 | 0 |