| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 174.00 | 176.00 | 161.00 | 163.00 | 1,270,556,500 | 0 |
| 08-Mar-2022 | 190.00 | 190.00 | 173.00 | 173.00 | 1,091,197,600 | 0 |
| 07-Mar-2022 | 170.00 | 192.00 | 170.00 | 186.00 | 782,007,900 | 0 |
| 04-Mar-2022 | 188.00 | 192.00 | 175.00 | 178.00 | 1,457,757,100 | 0 |
| 02-Mar-2022 | 191.00 | 198.00 | 185.00 | 188.00 | 865,761,700 | 0 |
| 01-Mar-2022 | 186.00 | 191.00 | 182.00 | 190.00 | 648,909,700 | 0 |
| 25-Feb-2022 | 167.00 | 194.00 | 166.00 | 184.00 | 1,965,371,300 | 0 |
| 24-Feb-2022 | 172.00 | 172.00 | 161.00 | 167.00 | 1,037,438,800 | 0 |
| 23-Feb-2022 | 170.00 | 176.00 | 168.00 | 171.00 | 806,233,100 | 0 |
| 22-Feb-2022 | 171.00 | 172.00 | 167.00 | 170.00 | 322,614,100 | 0 |
| 21-Feb-2022 | 173.00 | 173.00 | 164.00 | 171.00 | 676,244,100 | 0 |
| 18-Feb-2022 | 174.00 | 176.00 | 170.00 | 172.00 | 613,271,600 | 0 |
| 17-Feb-2022 | 170.00 | 174.00 | 163.00 | 172.00 | 1,004,850,000 | 0 |
| 16-Feb-2022 | 160.00 | 170.00 | 158.00 | 170.00 | 1,126,457,500 | 0 |
| 15-Feb-2022 | 150.00 | 160.00 | 149.00 | 159.00 | 920,895,100 | 0 |
| 14-Feb-2022 | 143.00 | 153.00 | 143.00 | 149.00 | 1,069,030,900 | 0 |
| 11-Feb-2022 | 148.00 | 149.00 | 143.00 | 144.00 | 861,739,900 | 0 |
| 10-Feb-2022 | 142.00 | 149.00 | 140.00 | 147.00 | 1,168,627,400 | 0 |
| 09-Feb-2022 | 136.00 | 142.00 | 136.00 | 139.00 | 495,875,300 | 0 |
| 08-Feb-2022 | 139.00 | 139.00 | 136.00 | 137.00 | 223,048,100 | 0 |
| 07-Feb-2022 | 137.00 | 141.00 | 136.00 | 138.00 | 395,882,200 | 0 |
| 04-Feb-2022 | 132.00 | 138.00 | 130.00 | 136.00 | 433,894,300 | 0 |
| 03-Feb-2022 | 138.00 | 140.00 | 131.00 | 132.00 | 786,146,000 | 0 |
| 02-Feb-2022 | 140.00 | 144.00 | 137.00 | 138.00 | 402,234,100 | 0 |
| 31-Jan-2022 | 140.00 | 142.00 | 136.00 | 139.00 | 419,558,300 | 0 |
| 28-Jan-2022 | 137.00 | 145.00 | 134.00 | 139.00 | 1,315,606,300 | 0 |
| 27-Jan-2022 | 136.00 | 138.00 | 131.00 | 135.00 | 768,723,400 | 0 |
| 26-Jan-2022 | 123.00 | 138.00 | 123.00 | 136.00 | 1,518,498,700 | 0 |
| 25-Jan-2022 | 128.00 | 131.00 | 122.00 | 124.00 | 1,486,891,400 | 0 |
| 24-Jan-2022 | 120.00 | 129.00 | 118.00 | 127.00 | 1,661,203,700 | 0 |
| 21-Jan-2022 | 111.00 | 122.00 | 110.00 | 121.00 | 1,239,546,000 | 0 |
| 20-Jan-2022 | 111.00 | 111.00 | 109.00 | 111.00 | 144,343,100 | 0 |
| 19-Jan-2022 | 109.00 | 111.00 | 108.00 | 109.00 | 232,552,700 | 0 |
| 18-Jan-2022 | 102.00 | 109.00 | 101.00 | 109.00 | 530,698,300 | 0 |
| 17-Jan-2022 | 103.00 | 104.00 | 99.00 | 101.00 | 371,997,800 | 0 |
| 14-Jan-2022 | 103.00 | 105.00 | 101.00 | 103.00 | 193,410,400 | 0 |
| 13-Jan-2022 | 104.00 | 106.00 | 103.00 | 103.00 | 186,963,400 | 0 |
| 12-Jan-2022 | 107.00 | 109.00 | 102.00 | 104.00 | 450,775,400 | 0 |
| 11-Jan-2022 | 110.00 | 112.00 | 107.00 | 107.00 | 281,829,500 | 0 |
| 10-Jan-2022 | 112.00 | 113.00 | 109.00 | 109.00 | 503,049,300 | 0 |
| 07-Jan-2022 | 112.00 | 114.00 | 110.00 | 112.00 | 284,216,300 | 0 |
| 06-Jan-2022 | 113.00 | 114.00 | 111.00 | 112.00 | 293,575,600 | 0 |
| 05-Jan-2022 | 117.00 | 118.00 | 113.00 | 113.00 | 411,554,100 | 0 |
| 04-Jan-2022 | 112.00 | 116.00 | 111.00 | 116.00 | 963,136,800 | 0 |
| 03-Jan-2022 | 117.00 | 118.00 | 112.00 | 112.00 | 1,014,452,400 | 0 |
| 30-Dec-2021 | 116.00 | 120.00 | 113.00 | 116.00 | 1,104,598,400 | 0 |
| 29-Dec-2021 | 109.00 | 119.00 | 107.00 | 115.00 | 1,240,474,900 | 0 |
| 28-Dec-2021 | 110.00 | 112.00 | 106.00 | 109.00 | 467,326,600 | 0 |
| 27-Dec-2021 | 110.00 | 112.00 | 109.00 | 110.00 | 193,182,600 | 0 |
| 24-Dec-2021 | 114.00 | 114.00 | 109.00 | 110.00 | 267,726,400 | 0 |
| 23-Dec-2021 | 116.00 | 120.00 | 111.00 | 113.00 | 416,991,100 | 0 |
| 22-Dec-2021 | 111.38 | 116.02 | 109.53 | 114.17 | 727,344,610 | 0 |
| 21-Dec-2021 | 108.60 | 113.24 | 106.74 | 111.38 | 458,016,801 | 0 |
| 20-Dec-2021 | 108.60 | 113.24 | 106.74 | 107.67 | 555,295,197 | 0 |
| 17-Dec-2021 | 103.03 | 110.45 | 103.03 | 109.53 | 1,065,651,162 | 0 |
| 16-Dec-2021 | 105.81 | 108.60 | 102.10 | 103.03 | 1,595,066,807 | 0 |
| 15-Dec-2021 | 116.95 | 119.74 | 109.53 | 109.53 | 2,329,595,657 | 0 |
| 14-Dec-2021 | 110.45 | 117.88 | 109.53 | 116.95 | 1,334,257,778 | 0 |
| 13-Dec-2021 | 110.45 | 113.24 | 109.53 | 110.45 | 292,729,514 | 0 |
| 10-Dec-2021 | 110.45 | 111.38 | 109.53 | 109.53 | 185,389,864 | 0 |
| 09-Dec-2021 | 109.53 | 115.09 | 108.60 | 109.53 | 648,336,073 | 0 |
| 08-Dec-2021 | 104.88 | 110.45 | 106.74 | 108.60 | 443,031,850 | 0 |
| 07-Dec-2021 | 104.88 | 106.74 | 103.96 | 106.74 | 202,135,995 | 0 |
| 06-Dec-2021 | 107.67 | 109.53 | 103.03 | 103.96 | 289,535,429 | 0 |
| 03-Dec-2021 | 104.88 | 107.67 | 103.03 | 106.74 | 151,661,225 | 0 |
| 02-Dec-2021 | 104.88 | 107.67 | 102.10 | 103.96 | 282,871,344 | 0 |
| 01-Dec-2021 | 106.74 | 109.53 | 104.88 | 104.88 | 275,197,978 | 0 |
| 30-Nov-2021 | 107.67 | 111.38 | 105.81 | 107.67 | 469,487,473 | 0 |
| 29-Nov-2021 | 104.88 | 107.67 | 103.03 | 106.74 | 274,335,326 | 0 |
| 26-Nov-2021 | 111.38 | 112.31 | 104.88 | 105.81 | 694,853,226 | 0 |
| 25-Nov-2021 | 110.45 | 114.17 | 109.53 | 112.31 | 441,676,731 | 0 |
| 24-Nov-2021 | 111.38 | 116.95 | 107.67 | 110.45 | 1,009,551,217 | 0 |
| 23-Nov-2021 | 115.09 | 116.95 | 109.53 | 111.38 | 1,178,511,804 | 0 |
| 22-Nov-2021 | 104.88 | 116.95 | 102.10 | 115.09 | 1,868,535,603 | 0 |
| 19-Nov-2021 | 101.17 | 108.60 | 100.24 | 103.03 | 860,093,001 | 0 |
| 18-Nov-2021 | 97.46 | 105.81 | 96.53 | 101.17 | 1,393,494,492 | 0 |
| 17-Nov-2021 | 95.60 | 98.39 | 95.60 | 96.53 | 188,815,907 | 0 |
| 16-Nov-2021 | 94.67 | 97.46 | 93.75 | 95.60 | 187,011,201 | 0 |
| 15-Nov-2021 | 97.46 | 98.39 | 93.75 | 93.75 | 320,573,977 | 0 |
| 12-Nov-2021 | 97.46 | 99.32 | 95.60 | 97.46 | 313,448,885 | 0 |
| 11-Nov-2021 | 100.24 | 100.24 | 96.53 | 97.46 | 383,923,666 | 0 |
| 10-Nov-2021 | 93.75 | 99.32 | 91.89 | 98.39 | 943,454,875 | 0 |
| 09-Nov-2021 | 91.89 | 93.75 | 91.89 | 92.82 | 163,295,334 | 0 |
| 08-Nov-2021 | 91.89 | 93.75 | 90.03 | 91.89 | 164,384,450 | 0 |
| 05-Nov-2021 | 92.82 | 93.75 | 90.03 | 90.96 | 266,411,255 | 0 |
| 04-Nov-2021 | 92.82 | 94.67 | 92.82 | 92.82 | 127,273,832 | 0 |
| 03-Nov-2021 | 91.89 | 93.75 | 90.96 | 92.82 | 215,780,804 | 0 |
| 02-Nov-2021 | 96.53 | 97.46 | 91.89 | 91.89 | 514,291,819 | 0 |
| 01-Nov-2021 | 90.96 | 98.39 | 90.03 | 96.53 | 1,310,617,651 | 0 |
| 29-Oct-2021 | 87.25 | 93.75 | 87.25 | 90.96 | 779,570,757 | 0 |
| 28-Oct-2021 | 88.18 | 89.11 | 87.25 | 87.25 | 189,083,526 | 0 |
| 27-Oct-2021 | 88.18 | 90.03 | 86.32 | 88.18 | 358,269,608 | 0 |
| 26-Oct-2021 | 88.18 | 90.03 | 87.25 | 88.18 | 224,094,237 | 0 |
| 25-Oct-2021 | 90.03 | 90.03 | 88.18 | 88.18 | 346,288,800 | 0 |
| 22-Oct-2021 | 90.03 | 90.96 | 89.11 | 90.03 | 396,587,312 | 0 |
| 21-Oct-2021 | 90.03 | 91.89 | 90.03 | 90.03 | 280,907,511 | 0 |
| 19-Oct-2021 | 91.89 | 92.82 | 90.03 | 90.96 | 292,257,517 | 0 |
| 18-Oct-2021 | 94.67 | 95.60 | 91.89 | 91.89 | 382,116,267 | 0 |
| 15-Oct-2021 | 92.82 | 93.75 | 90.03 | 93.75 | 444,388,046 | 0 |
| 14-Oct-2021 | 90.03 | 91.89 | 89.11 | 90.96 | 452,330,971 | 0 |