| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 103.00 | 112.00 | 92.00 | 104.00 | 2,242,900 | 0 |
| 08-Mar-2022 | 106.00 | 106.00 | 96.00 | 98.00 | 1,207,400 | 0 |
| 07-Mar-2022 | 107.00 | 107.00 | 100.00 | 100.00 | 2,141,700 | 0 |
| 04-Mar-2022 | 112.00 | 114.00 | 105.00 | 107.00 | 1,017,900 | 0 |
| 02-Mar-2022 | 119.00 | 119.00 | 109.00 | 112.00 | 1,113,600 | 0 |
| 01-Mar-2022 | 119.00 | 119.00 | 109.00 | 114.00 | 1,316,600 | 0 |
| 25-Feb-2022 | 122.00 | 122.00 | 108.00 | 114.00 | 2,073,000 | 0 |
| 24-Feb-2022 | 125.00 | 126.00 | 116.00 | 116.00 | 2,935,000 | 0 |
| 23-Feb-2022 | 126.00 | 126.00 | 122.00 | 124.00 | 1,521,600 | 0 |
| 22-Feb-2022 | 131.00 | 131.00 | 123.00 | 124.00 | 1,710,100 | 0 |
| 21-Feb-2022 | 129.00 | 129.00 | 126.00 | 127.00 | 1,215,100 | 0 |
| 18-Feb-2022 | 128.00 | 130.00 | 124.00 | 126.00 | 3,145,200 | 0 |
| 17-Feb-2022 | 130.00 | 132.00 | 128.00 | 129.00 | 1,292,900 | 0 |
| 16-Feb-2022 | 129.00 | 132.00 | 128.00 | 130.00 | 2,530,200 | 0 |
| 15-Feb-2022 | 133.00 | 133.00 | 130.00 | 130.00 | 2,665,400 | 0 |
| 14-Feb-2022 | 137.00 | 137.00 | 129.00 | 133.00 | 3,472,500 | 0 |
| 11-Feb-2022 | 128.00 | 138.00 | 128.00 | 135.00 | 2,697,100 | 0 |
| 10-Feb-2022 | 134.00 | 137.00 | 134.00 | 136.00 | 1,952,300 | 0 |
| 09-Feb-2022 | 140.00 | 141.00 | 133.00 | 135.00 | 6,925,500 | 0 |
| 08-Feb-2022 | 134.00 | 149.00 | 134.00 | 139.00 | 59,180,500 | 0 |
| 07-Feb-2022 | 135.00 | 138.00 | 133.00 | 135.00 | 3,046,300 | 0 |
| 04-Feb-2022 | 134.00 | 141.00 | 132.00 | 135.00 | 6,078,700 | 0 |
| 03-Feb-2022 | 135.00 | 147.00 | 132.00 | 134.00 | 24,961,700 | 0 |
| 02-Feb-2022 | 137.00 | 139.00 | 133.00 | 134.00 | 7,670,100 | 0 |
| 31-Jan-2022 | 143.00 | 144.00 | 136.00 | 137.00 | 7,115,800 | 0 |
| 28-Jan-2022 | 153.00 | 158.00 | 143.00 | 143.00 | 39,610,600 | 0 |
| 27-Jan-2022 | 142.00 | 156.00 | 134.00 | 153.00 | 83,993,400 | 0 |
| 26-Jan-2022 | 153.00 | 170.00 | 142.00 | 142.00 | 122,481,300 | 0 |
| 25-Jan-2022 | 142.00 | 162.00 | 133.00 | 152.00 | 91,530,300 | 0 |
| 24-Jan-2022 | 143.00 | 173.00 | 142.00 | 142.00 | 118,086,200 | 0 |
| 21-Jan-2022 | 154.00 | 163.00 | 152.00 | 152.00 | 6,510,400 | 0 |
| 20-Jan-2022 | 177.00 | 188.00 | 163.00 | 163.00 | 131,675,500 | 0 |
| 19-Jan-2022 | 126.00 | 175.00 | 126.00 | 175.00 | 68,580,800 | 0 |
| 18-Jan-2022 | 130.00 | 136.00 | 125.00 | 130.00 | 2,688,300 | 0 |
| 17-Jan-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 874,600 | 0 |
| 14-Jan-2022 | 129.00 | 136.00 | 120.00 | 125.00 | 12,761,300 | 0 |
| 13-Jan-2022 | 124.00 | 132.00 | 124.00 | 129.00 | 87,400 | 0 |
| 12-Jan-2022 | 131.00 | 135.00 | 122.00 | 128.00 | 248,900 | 0 |
| 11-Jan-2022 | 131.00 | 137.00 | 128.00 | 131.00 | 1,161,300 | 0 |
| 10-Jan-2022 | 136.00 | 136.00 | 131.00 | 135.00 | 730,500 | 0 |
| 07-Jan-2022 | 172.00 | 172.00 | 130.00 | 134.00 | 1,129,900 | 0 |
| 06-Jan-2022 | 128.00 | 136.00 | 120.00 | 133.00 | 2,512,900 | 0 |
| 05-Jan-2022 | 128.00 | 128.00 | 123.00 | 125.00 | 421,500 | 0 |
| 04-Jan-2022 | 127.00 | 129.00 | 124.00 | 128.00 | 249,000 | 0 |
| 03-Jan-2022 | 129.00 | 130.00 | 125.00 | 129.00 | 208,100 | 0 |
| 30-Dec-2021 | 126.00 | 134.00 | 125.00 | 130.00 | 163,700 | 0 |
| 29-Dec-2021 | 133.00 | 133.00 | 126.00 | 126.00 | 887,900 | 0 |
| 28-Dec-2021 | 140.00 | 140.00 | 132.00 | 132.00 | 154,700 | 0 |
| 27-Dec-2021 | 144.00 | 144.00 | 130.00 | 133.00 | 283,400 | 0 |
| 24-Dec-2021 | 143.00 | 143.00 | 130.00 | 134.00 | 3,110,800 | 0 |
| 23-Dec-2021 | 135.00 | 142.00 | 129.00 | 136.00 | 1,033,000 | 0 |
| 22-Dec-2021 | 127.00 | 136.00 | 127.00 | 135.00 | 878,200 | 0 |
| 21-Dec-2021 | 129.00 | 137.00 | 126.00 | 134.00 | 1,033,500 | 0 |
| 20-Dec-2021 | 133.00 | 133.00 | 128.00 | 129.00 | 215,600 | 0 |
| 17-Dec-2021 | 130.00 | 130.00 | 127.00 | 130.00 | 62,800 | 0 |
| 16-Dec-2021 | 130.00 | 133.00 | 127.00 | 128.00 | 131,100 | 0 |
| 15-Dec-2021 | 127.00 | 133.00 | 125.00 | 130.00 | 134,300 | 0 |
| 14-Dec-2021 | 133.00 | 134.00 | 127.00 | 127.00 | 414,900 | 0 |
| 13-Dec-2021 | 135.00 | 140.00 | 131.00 | 133.00 | 410,000 | 0 |
| 10-Dec-2021 | 134.00 | 138.00 | 131.00 | 135.00 | 236,600 | 0 |
| 09-Dec-2021 | 145.00 | 145.00 | 130.00 | 131.00 | 675,400 | 0 |
| 08-Dec-2021 | 125.00 | 145.00 | 122.00 | 138.00 | 3,884,900 | 0 |
| 07-Dec-2021 | 131.00 | 134.00 | 125.00 | 125.00 | 292,200 | 0 |
| 06-Dec-2021 | 129.00 | 134.00 | 129.00 | 131.00 | 232,200 | 0 |
| 03-Dec-2021 | 133.00 | 135.00 | 128.00 | 129.00 | 502,600 | 0 |
| 02-Dec-2021 | 141.00 | 141.00 | 133.00 | 135.00 | 1,315,700 | 0 |
| 01-Dec-2021 | 142.00 | 146.00 | 141.00 | 142.00 | 428,900 | 0 |
| 30-Nov-2021 | 152.00 | 152.00 | 142.00 | 142.00 | 1,764,200 | 0 |
| 29-Nov-2021 | 150.00 | 154.00 | 145.00 | 152.00 | 974,100 | 0 |
| 26-Nov-2021 | 155.00 | 155.00 | 150.00 | 150.00 | 545,100 | 0 |
| 25-Nov-2021 | 154.00 | 158.00 | 153.00 | 155.00 | 573,700 | 0 |
| 24-Nov-2021 | 157.00 | 157.00 | 154.00 | 155.00 | 762,600 | 0 |
| 23-Nov-2021 | 158.00 | 164.00 | 156.00 | 158.00 | 1,437,700 | 0 |
| 22-Nov-2021 | 159.00 | 161.00 | 156.00 | 158.00 | 1,262,800 | 0 |
| 19-Nov-2021 | 156.00 | 160.00 | 155.00 | 157.00 | 1,960,500 | 0 |
| 18-Nov-2021 | 157.00 | 159.00 | 154.00 | 156.00 | 967,500 | 0 |
| 17-Nov-2021 | 154.00 | 164.00 | 152.00 | 154.00 | 3,544,900 | 0 |
| 16-Nov-2021 | 154.00 | 158.00 | 150.00 | 154.00 | 2,210,100 | 0 |
| 15-Nov-2021 | 153.00 | 154.00 | 152.00 | 154.00 | 279,900 | 0 |
| 12-Nov-2021 | 154.00 | 154.00 | 152.00 | 153.00 | 1,866,700 | 0 |
| 11-Nov-2021 | 157.00 | 158.00 | 155.00 | 155.00 | 1,422,800 | 0 |
| 10-Nov-2021 | 158.00 | 158.00 | 156.00 | 157.00 | 485,600 | 0 |
| 09-Nov-2021 | 158.00 | 158.00 | 156.00 | 158.00 | 1,292,400 | 0 |
| 08-Nov-2021 | 159.00 | 161.00 | 156.00 | 158.00 | 249,400 | 0 |
| 05-Nov-2021 | 157.00 | 160.00 | 155.00 | 157.00 | 704,800 | 0 |
| 04-Nov-2021 | 156.00 | 160.00 | 155.00 | 156.00 | 618,900 | 0 |
| 03-Nov-2021 | 158.00 | 159.00 | 156.00 | 156.00 | 682,700 | 0 |
| 02-Nov-2021 | 158.00 | 160.00 | 158.00 | 158.00 | 494,000 | 0 |
| 01-Nov-2021 | 159.00 | 162.00 | 155.00 | 158.00 | 1,138,800 | 0 |
| 29-Oct-2021 | 161.00 | 164.00 | 156.00 | 159.00 | 1,206,000 | 0 |
| 28-Oct-2021 | 161.00 | 165.00 | 158.00 | 160.00 | 1,286,900 | 0 |
| 27-Oct-2021 | 161.00 | 164.00 | 155.00 | 161.00 | 2,361,700 | 0 |
| 26-Oct-2021 | 173.00 | 174.00 | 161.00 | 161.00 | 9,009,600 | 0 |
| 25-Oct-2021 | 186.00 | 198.00 | 173.00 | 173.00 | 20,300,200 | 0 |
| 22-Oct-2021 | 172.00 | 187.00 | 172.00 | 186.00 | 14,310,300 | 0 |
| 21-Oct-2021 | 157.00 | 182.00 | 155.00 | 171.00 | 9,695,200 | 0 |
| 19-Oct-2021 | 159.00 | 160.00 | 156.00 | 157.00 | 1,126,800 | 0 |
| 18-Oct-2021 | 158.00 | 160.00 | 155.00 | 158.00 | 1,144,600 | 0 |
| 15-Oct-2021 | 165.00 | 166.00 | 152.00 | 157.00 | 1,740,600 | 0 |
| 14-Oct-2021 | 160.00 | 160.00 | 151.00 | 155.00 | 1,299,700 | 0 |