| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 181.00 | 188.00 | 180.00 | 183.00 | 326,800 | 0 |
| 09-Mar-2022 | 183.00 | 183.00 | 181.00 | 181.00 | 65,400 | 0 |
| 08-Mar-2022 | 184.00 | 185.00 | 182.00 | 183.00 | 249,300 | 0 |
| 07-Mar-2022 | 186.00 | 192.00 | 183.00 | 183.00 | 770,200 | 0 |
| 04-Mar-2022 | 187.00 | 197.00 | 184.00 | 186.00 | 1,087,200 | 0 |
| 02-Mar-2022 | 190.00 | 193.00 | 184.00 | 186.00 | 949,800 | 0 |
| 01-Mar-2022 | 197.00 | 200.00 | 188.00 | 190.00 | 1,856,300 | 0 |
| 25-Feb-2022 | 184.00 | 200.00 | 183.00 | 195.00 | 21,882,600 | 0 |
| 24-Feb-2022 | 184.00 | 196.00 | 181.00 | 183.00 | 6,713,200 | 0 |
| 23-Feb-2022 | 183.00 | 183.00 | 180.00 | 183.00 | 511,200 | 0 |
| 22-Feb-2022 | 183.00 | 185.00 | 180.00 | 183.00 | 889,700 | 0 |
| 21-Feb-2022 | 186.00 | 187.00 | 183.00 | 183.00 | 1,406,800 | 0 |
| 18-Feb-2022 | 182.00 | 187.00 | 182.00 | 185.00 | 957,400 | 0 |
| 17-Feb-2022 | 182.00 | 183.00 | 181.00 | 182.00 | 141,800 | 0 |
| 16-Feb-2022 | 181.00 | 183.00 | 180.00 | 181.00 | 227,300 | 0 |
| 15-Feb-2022 | 181.00 | 182.00 | 177.00 | 181.00 | 730,300 | 0 |
| 14-Feb-2022 | 180.00 | 185.00 | 179.00 | 181.00 | 590,400 | 0 |
| 11-Feb-2022 | 181.00 | 181.00 | 179.00 | 180.00 | 459,000 | 0 |
| 10-Feb-2022 | 180.00 | 184.00 | 178.00 | 181.00 | 797,200 | 0 |
| 09-Feb-2022 | 182.00 | 183.00 | 180.00 | 180.00 | 446,400 | 0 |
| 08-Feb-2022 | 180.00 | 184.00 | 180.00 | 181.00 | 577,100 | 0 |
| 07-Feb-2022 | 175.00 | 181.00 | 175.00 | 180.00 | 729,800 | 0 |
| 04-Feb-2022 | 175.00 | 182.00 | 174.00 | 175.00 | 1,588,500 | 0 |
| 03-Feb-2022 | 171.00 | 174.00 | 170.00 | 174.00 | 366,000 | 0 |
| 02-Feb-2022 | 172.00 | 175.00 | 169.00 | 171.00 | 1,977,300 | 0 |
| 31-Jan-2022 | 175.00 | 177.00 | 169.00 | 172.00 | 1,255,000 | 0 |
| 28-Jan-2022 | 175.00 | 177.00 | 170.00 | 175.00 | 370,700 | 0 |
| 27-Jan-2022 | 178.00 | 180.00 | 174.00 | 175.00 | 327,000 | 0 |
| 26-Jan-2022 | 179.00 | 180.00 | 167.00 | 177.00 | 1,758,000 | 0 |
| 25-Jan-2022 | 185.00 | 185.00 | 177.00 | 179.00 | 533,200 | 0 |
| 24-Jan-2022 | 188.00 | 189.00 | 180.00 | 182.00 | 3,129,500 | 0 |
| 21-Jan-2022 | 194.00 | 196.00 | 186.00 | 188.00 | 1,893,300 | 0 |
| 20-Jan-2022 | 194.00 | 194.00 | 192.00 | 194.00 | 208,500 | 0 |
| 19-Jan-2022 | 193.00 | 197.00 | 192.00 | 194.00 | 153,700 | 0 |
| 18-Jan-2022 | 194.00 | 195.00 | 193.00 | 193.00 | 296,400 | 0 |
| 17-Jan-2022 | 198.00 | 198.00 | 192.00 | 194.00 | 298,600 | 0 |
| 14-Jan-2022 | 197.00 | 198.00 | 195.00 | 197.00 | 755,200 | 0 |
| 13-Jan-2022 | 195.00 | 198.00 | 195.00 | 197.00 | 745,700 | 0 |
| 12-Jan-2022 | 195.00 | 197.00 | 194.00 | 195.00 | 920,200 | 0 |
| 11-Jan-2022 | 197.00 | 199.00 | 193.00 | 195.00 | 936,100 | 0 |
| 10-Jan-2022 | 199.00 | 199.00 | 194.00 | 197.00 | 2,039,100 | 0 |
| 07-Jan-2022 | 202.00 | 202.00 | 198.00 | 199.00 | 909,000 | 0 |
| 06-Jan-2022 | 204.00 | 208.00 | 200.00 | 202.00 | 545,400 | 0 |
| 05-Jan-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 523,600 | 0 |
| 04-Jan-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 521,500 | 0 |
| 03-Jan-2022 | 202.00 | 208.00 | 202.00 | 204.00 | 1,302,700 | 0 |
| 30-Dec-2021 | 202.00 | 210.00 | 200.00 | 202.00 | 1,114,500 | 0 |
| 29-Dec-2021 | 214.00 | 220.00 | 200.00 | 206.00 | 2,335,800 | 0 |
| 28-Dec-2021 | 206.00 | 220.00 | 202.00 | 212.00 | 4,424,900 | 0 |
| 27-Dec-2021 | 199.00 | 206.00 | 197.00 | 206.00 | 751,800 | 0 |
| 24-Dec-2021 | 200.00 | 200.00 | 197.00 | 199.00 | 185,000 | 0 |
| 23-Dec-2021 | 200.00 | 202.00 | 198.00 | 200.00 | 146,600 | 0 |
| 22-Dec-2021 | 199.00 | 202.00 | 198.00 | 200.00 | 234,800 | 0 |
| 21-Dec-2021 | 199.00 | 200.00 | 198.00 | 199.00 | 438,700 | 0 |
| 20-Dec-2021 | 199.00 | 200.00 | 194.00 | 199.00 | 487,300 | 0 |
| 17-Dec-2021 | 200.00 | 204.00 | 198.00 | 199.00 | 470,900 | 0 |
| 16-Dec-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 274,700 | 0 |
| 15-Dec-2021 | 204.00 | 206.00 | 200.00 | 204.00 | 603,500 | 0 |
| 14-Dec-2021 | 208.00 | 210.00 | 202.00 | 202.00 | 1,036,700 | 0 |
| 13-Dec-2021 | 204.00 | 210.00 | 204.00 | 206.00 | 743,900 | 0 |
| 10-Dec-2021 | 202.00 | 206.00 | 202.00 | 204.00 | 1,034,100 | 0 |
| 09-Dec-2021 | 195.00 | 202.00 | 195.00 | 202.00 | 864,800 | 0 |
| 08-Dec-2021 | 195.00 | 195.00 | 193.00 | 195.00 | 1,586,800 | 0 |
| 07-Dec-2021 | 196.00 | 197.00 | 194.00 | 195.00 | 842,600 | 0 |
| 06-Dec-2021 | 197.00 | 202.00 | 195.00 | 195.00 | 2,296,900 | 0 |
| 03-Dec-2021 | 197.00 | 202.00 | 194.00 | 198.00 | 658,000 | 0 |
| 02-Dec-2021 | 202.00 | 202.00 | 189.00 | 196.00 | 3,600,600 | 0 |
| 01-Dec-2021 | 210.00 | 212.00 | 200.00 | 202.00 | 3,162,000 | 0 |
| 30-Nov-2021 | 210.00 | 212.00 | 206.00 | 210.00 | 2,492,100 | 0 |
| 29-Nov-2021 | 212.00 | 214.00 | 208.00 | 214.00 | 1,012,800 | 0 |
| 26-Nov-2021 | 220.00 | 220.00 | 212.00 | 212.00 | 1,172,100 | 0 |
| 25-Nov-2021 | 220.00 | 220.00 | 214.00 | 218.00 | 500,400 | 0 |
| 24-Nov-2021 | 216.00 | 220.00 | 214.00 | 216.00 | 894,800 | 0 |
| 23-Nov-2021 | 220.00 | 228.00 | 212.00 | 216.00 | 2,003,700 | 0 |
| 22-Nov-2021 | 226.00 | 226.00 | 220.00 | 220.00 | 765,800 | 0 |
| 19-Nov-2021 | 220.00 | 228.00 | 220.00 | 224.00 | 1,137,200 | 0 |
| 18-Nov-2021 | 218.00 | 222.00 | 216.00 | 220.00 | 811,700 | 0 |
| 17-Nov-2021 | 222.00 | 224.00 | 214.00 | 218.00 | 2,448,800 | 0 |
| 16-Nov-2021 | 224.00 | 226.00 | 220.00 | 222.00 | 932,500 | 0 |
| 15-Nov-2021 | 228.00 | 228.00 | 222.00 | 224.00 | 1,454,100 | 0 |
| 12-Nov-2021 | 228.00 | 230.00 | 224.00 | 228.00 | 778,400 | 0 |
| 11-Nov-2021 | 230.00 | 232.00 | 226.00 | 226.00 | 1,334,000 | 0 |
| 10-Nov-2021 | 232.00 | 234.00 | 228.00 | 230.00 | 1,155,300 | 0 |
| 09-Nov-2021 | 240.00 | 240.00 | 228.00 | 230.00 | 2,429,800 | 0 |
| 08-Nov-2021 | 230.00 | 240.00 | 228.00 | 234.00 | 3,709,500 | 0 |
| 05-Nov-2021 | 232.00 | 234.00 | 226.00 | 230.00 | 453,800 | 0 |
| 04-Nov-2021 | 230.00 | 234.00 | 228.00 | 232.00 | 899,400 | 0 |
| 03-Nov-2021 | 230.00 | 232.00 | 226.00 | 230.00 | 2,058,900 | 0 |
| 02-Nov-2021 | 232.00 | 234.00 | 224.00 | 228.00 | 1,246,000 | 0 |
| 01-Nov-2021 | 234.00 | 238.00 | 228.00 | 232.00 | 1,991,300 | 0 |
| 29-Oct-2021 | 226.00 | 236.00 | 216.00 | 234.00 | 7,352,400 | 0 |
| 28-Oct-2021 | 240.00 | 242.00 | 226.00 | 226.00 | 3,836,200 | 0 |
| 27-Oct-2021 | 240.00 | 246.00 | 232.00 | 240.00 | 7,268,800 | 0 |
| 26-Oct-2021 | 238.00 | 240.00 | 230.00 | 240.00 | 7,005,100 | 0 |
| 25-Oct-2021 | 234.00 | 238.00 | 228.00 | 234.00 | 7,265,100 | 0 |
| 22-Oct-2021 | 220.00 | 240.00 | 220.00 | 234.00 | 27,113,600 | 0 |
| 21-Oct-2021 | 224.00 | 226.00 | 220.00 | 220.00 | 2,997,900 | 0 |
| 19-Oct-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 3,166,300 | 0 |
| 18-Oct-2021 | 228.00 | 234.00 | 226.00 | 228.00 | 8,504,600 | 0 |
| 15-Oct-2021 | 222.00 | 234.00 | 218.00 | 228.00 | 18,231,200 | 0 |