| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 104.00 | 109.00 | 102.00 | 105.00 | 38,843,300 | 0 |
| 08-Mar-2022 | 101.00 | 105.00 | 100.00 | 103.00 | 8,843,900 | 0 |
| 07-Mar-2022 | 103.00 | 107.00 | 101.00 | 101.00 | 14,176,900 | 0 |
| 04-Mar-2022 | 106.00 | 106.00 | 103.00 | 103.00 | 27,440,600 | 0 |
| 02-Mar-2022 | 107.00 | 107.00 | 105.00 | 105.00 | 9,984,200 | 0 |
| 01-Mar-2022 | 106.00 | 108.00 | 106.00 | 107.00 | 17,911,200 | 0 |
| 25-Feb-2022 | 105.00 | 109.00 | 105.00 | 106.00 | 13,442,000 | 0 |
| 24-Feb-2022 | 110.00 | 110.00 | 105.00 | 106.00 | 27,884,800 | 0 |
| 23-Feb-2022 | 108.00 | 110.00 | 108.00 | 110.00 | 9,623,600 | 0 |
| 22-Feb-2022 | 109.00 | 110.00 | 107.00 | 109.00 | 8,492,600 | 0 |
| 21-Feb-2022 | 112.00 | 115.00 | 107.00 | 109.00 | 27,331,900 | 0 |
| 18-Feb-2022 | 113.00 | 116.00 | 110.00 | 112.00 | 23,927,400 | 0 |
| 17-Feb-2022 | 110.00 | 111.00 | 109.00 | 110.00 | 12,502,100 | 0 |
| 16-Feb-2022 | 108.00 | 112.00 | 107.00 | 109.00 | 24,179,700 | 0 |
| 15-Feb-2022 | 107.00 | 108.00 | 106.00 | 107.00 | 5,378,400 | 0 |
| 14-Feb-2022 | 108.00 | 108.00 | 106.00 | 107.00 | 5,486,500 | 0 |
| 11-Feb-2022 | 109.00 | 110.00 | 107.00 | 108.00 | 6,451,400 | 0 |
| 10-Feb-2022 | 109.00 | 111.00 | 107.00 | 109.00 | 18,814,900 | 0 |
| 09-Feb-2022 | 107.00 | 108.00 | 106.00 | 108.00 | 7,776,400 | 0 |
| 08-Feb-2022 | 108.00 | 109.00 | 106.00 | 107.00 | 7,496,400 | 0 |
| 07-Feb-2022 | 108.00 | 109.00 | 107.00 | 107.00 | 5,583,500 | 0 |
| 04-Feb-2022 | 107.00 | 109.00 | 107.00 | 108.00 | 2,777,500 | 0 |
| 03-Feb-2022 | 108.00 | 110.00 | 107.00 | 107.00 | 9,264,200 | 0 |
| 02-Feb-2022 | 105.00 | 112.00 | 105.00 | 108.00 | 24,496,600 | 0 |
| 31-Jan-2022 | 107.00 | 107.00 | 105.00 | 105.00 | 7,074,900 | 0 |
| 28-Jan-2022 | 107.00 | 108.00 | 105.00 | 107.00 | 4,928,300 | 0 |
| 27-Jan-2022 | 108.00 | 108.00 | 106.00 | 107.00 | 4,381,300 | 0 |
| 26-Jan-2022 | 107.00 | 109.00 | 107.00 | 108.00 | 3,855,200 | 0 |
| 25-Jan-2022 | 110.00 | 110.00 | 107.00 | 107.00 | 3,828,200 | 0 |
| 24-Jan-2022 | 110.00 | 112.00 | 108.00 | 110.00 | 8,344,000 | 0 |
| 21-Jan-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 3,191,000 | 0 |
| 20-Jan-2022 | 108.00 | 110.00 | 108.00 | 110.00 | 3,499,600 | 0 |
| 19-Jan-2022 | 109.00 | 109.00 | 106.00 | 108.00 | 3,289,400 | 0 |
| 18-Jan-2022 | 112.00 | 113.00 | 106.00 | 109.00 | 22,606,600 | 0 |
| 17-Jan-2022 | 112.00 | 113.00 | 111.00 | 111.00 | 2,843,000 | 0 |
| 14-Jan-2022 | 110.00 | 114.00 | 110.00 | 112.00 | 4,596,900 | 0 |
| 13-Jan-2022 | 112.00 | 113.00 | 111.00 | 111.00 | 6,763,800 | 0 |
| 12-Jan-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 5,839,600 | 0 |
| 11-Jan-2022 | 113.00 | 114.00 | 112.00 | 113.00 | 6,896,800 | 0 |
| 10-Jan-2022 | 114.00 | 116.00 | 112.00 | 113.00 | 4,476,100 | 0 |
| 07-Jan-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 3,994,900 | 0 |
| 06-Jan-2022 | 116.00 | 116.00 | 113.00 | 114.00 | 5,531,700 | 0 |
| 05-Jan-2022 | 119.00 | 120.00 | 115.00 | 116.00 | 7,008,300 | 0 |
| 04-Jan-2022 | 114.00 | 122.00 | 114.00 | 118.00 | 20,467,100 | 0 |
| 03-Jan-2022 | 113.00 | 114.00 | 112.00 | 114.00 | 5,939,700 | 0 |
| 30-Dec-2021 | 113.00 | 114.00 | 110.00 | 112.00 | 8,960,800 | 0 |
| 29-Dec-2021 | 112.00 | 113.00 | 112.00 | 113.00 | 5,596,800 | 0 |
| 28-Dec-2021 | 114.00 | 115.00 | 111.00 | 112.00 | 15,772,000 | 0 |
| 27-Dec-2021 | 112.00 | 116.00 | 111.00 | 112.00 | 10,206,000 | 0 |
| 24-Dec-2021 | 112.00 | 113.00 | 111.00 | 111.00 | 5,392,900 | 0 |
| 23-Dec-2021 | 113.00 | 114.00 | 112.00 | 112.00 | 7,098,000 | 0 |
| 22-Dec-2021 | 116.00 | 117.00 | 113.00 | 113.00 | 12,046,700 | 0 |
| 21-Dec-2021 | 118.00 | 119.00 | 114.00 | 116.00 | 23,508,300 | 0 |
| 20-Dec-2021 | 120.00 | 120.00 | 117.00 | 118.00 | 8,813,900 | 0 |
| 17-Dec-2021 | 117.00 | 120.00 | 117.00 | 119.00 | 3,329,100 | 0 |
| 16-Dec-2021 | 119.00 | 121.00 | 117.00 | 119.00 | 14,306,400 | 0 |
| 15-Dec-2021 | 120.00 | 121.00 | 119.00 | 119.00 | 7,666,400 | 0 |
| 14-Dec-2021 | 124.00 | 124.00 | 119.00 | 120.00 | 10,890,900 | 0 |
| 13-Dec-2021 | 122.00 | 123.00 | 121.00 | 122.00 | 16,427,100 | 0 |
| 10-Dec-2021 | 125.00 | 125.00 | 121.00 | 122.00 | 4,022,400 | 0 |
| 09-Dec-2021 | 122.00 | 123.00 | 121.00 | 123.00 | 5,478,000 | 0 |
| 08-Dec-2021 | 124.00 | 124.00 | 122.00 | 122.00 | 6,082,700 | 0 |
| 07-Dec-2021 | 123.00 | 124.00 | 122.00 | 123.00 | 7,310,400 | 0 |
| 06-Dec-2021 | 122.00 | 124.00 | 121.00 | 122.00 | 9,459,700 | 0 |
| 03-Dec-2021 | 124.00 | 124.00 | 122.00 | 122.00 | 6,923,500 | 0 |
| 02-Dec-2021 | 120.00 | 125.00 | 120.00 | 123.00 | 7,887,800 | 0 |
| 01-Dec-2021 | 123.00 | 123.00 | 120.00 | 121.00 | 10,833,700 | 0 |
| 30-Nov-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 11,382,500 | 0 |
| 29-Nov-2021 | 125.00 | 125.00 | 122.00 | 124.00 | 7,986,700 | 0 |
| 26-Nov-2021 | 128.00 | 129.00 | 123.00 | 125.00 | 15,403,300 | 0 |
| 25-Nov-2021 | 128.00 | 130.00 | 128.00 | 128.00 | 9,287,000 | 0 |
| 24-Nov-2021 | 127.00 | 130.00 | 127.00 | 128.00 | 11,462,300 | 0 |
| 23-Nov-2021 | 129.00 | 130.00 | 127.00 | 127.00 | 15,156,500 | 0 |
| 22-Nov-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 8,019,900 | 0 |
| 19-Nov-2021 | 128.00 | 130.00 | 128.00 | 130.00 | 10,747,700 | 0 |
| 18-Nov-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 7,507,800 | 0 |
| 17-Nov-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 5,460,500 | 0 |
| 16-Nov-2021 | 129.00 | 131.00 | 129.00 | 129.00 | 8,325,500 | 0 |
| 15-Nov-2021 | 130.00 | 131.00 | 128.00 | 129.00 | 10,446,500 | 0 |
| 12-Nov-2021 | 129.00 | 132.00 | 129.00 | 130.00 | 9,849,700 | 0 |
| 11-Nov-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 7,842,400 | 0 |
| 10-Nov-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 15,150,900 | 0 |
| 09-Nov-2021 | 130.00 | 132.00 | 129.00 | 129.00 | 12,197,400 | 0 |
| 08-Nov-2021 | 131.00 | 133.00 | 130.00 | 130.00 | 10,019,100 | 0 |
| 05-Nov-2021 | 131.00 | 133.00 | 131.00 | 131.00 | 5,837,400 | 0 |
| 04-Nov-2021 | 131.00 | 134.00 | 130.00 | 131.00 | 13,488,800 | 0 |
| 03-Nov-2021 | 129.00 | 132.00 | 128.00 | 130.00 | 17,141,400 | 0 |
| 02-Nov-2021 | 130.00 | 132.00 | 129.00 | 129.00 | 7,171,700 | 0 |
| 01-Nov-2021 | 128.00 | 132.00 | 128.00 | 130.00 | 9,703,600 | 0 |
| 29-Oct-2021 | 129.00 | 132.00 | 128.00 | 130.00 | 19,747,200 | 0 |
| 28-Oct-2021 | 135.00 | 135.00 | 128.00 | 129.00 | 42,711,600 | 0 |
| 27-Oct-2021 | 135.00 | 140.00 | 134.00 | 135.00 | 38,425,400 | 0 |
| 26-Oct-2021 | 136.00 | 138.00 | 134.00 | 135.00 | 13,204,200 | 0 |
| 25-Oct-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 11,007,900 | 0 |
| 22-Oct-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 11,815,500 | 0 |
| 21-Oct-2021 | 139.00 | 141.00 | 136.00 | 136.00 | 25,862,600 | 0 |
| 19-Oct-2021 | 141.00 | 142.00 | 138.00 | 139.00 | 22,471,400 | 0 |
| 18-Oct-2021 | 139.00 | 143.00 | 138.00 | 140.00 | 40,173,900 | 0 |
| 15-Oct-2021 | 139.00 | 140.00 | 137.00 | 138.00 | 12,120,600 | 0 |
| 14-Oct-2021 | 136.00 | 140.00 | 136.00 | 139.00 | 34,651,500 | 0 |