| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 142.00 | 152.00 | 133.00 | 144.00 | 353,842,700 | 0 |
| 08-Mar-2022 | 153.00 | 163.00 | 142.00 | 142.00 | 148,672,900 | 0 |
| 07-Mar-2022 | 152.00 | 175.00 | 143.00 | 152.00 | 514,728,100 | 0 |
| 04-Mar-2022 | 115.00 | 153.00 | 115.00 | 153.00 | 755,842,100 | 0 |
| 02-Mar-2022 | 112.00 | 118.00 | 110.00 | 114.00 | 75,186,100 | 0 |
| 01-Mar-2022 | 114.00 | 120.00 | 109.00 | 110.00 | 78,185,100 | 0 |
| 25-Feb-2022 | 102.00 | 131.00 | 102.00 | 114.00 | 348,518,500 | 0 |
| 24-Feb-2022 | 107.00 | 108.00 | 101.00 | 101.00 | 21,900,500 | 0 |
| 23-Feb-2022 | 115.00 | 115.00 | 107.00 | 108.00 | 21,237,000 | 0 |
| 22-Feb-2022 | 111.00 | 115.00 | 110.00 | 114.00 | 12,230,500 | 0 |
| 21-Feb-2022 | 111.00 | 120.00 | 111.00 | 111.00 | 68,692,300 | 0 |
| 18-Feb-2022 | 127.00 | 127.00 | 119.00 | 119.00 | 12,602,500 | 0 |
| 17-Feb-2022 | 136.00 | 138.00 | 127.00 | 127.00 | 43,700,800 | 0 |
| 16-Feb-2022 | 134.00 | 140.00 | 134.00 | 136.00 | 36,661,600 | 0 |
| 15-Feb-2022 | 125.00 | 137.00 | 125.00 | 134.00 | 11,203,200 | 0 |
| 14-Feb-2022 | 139.00 | 145.00 | 133.00 | 134.00 | 21,472,200 | 0 |
| 11-Feb-2022 | 136.00 | 140.00 | 133.00 | 138.00 | 14,366,300 | 0 |
| 10-Feb-2022 | 140.00 | 141.00 | 133.00 | 136.00 | 14,559,500 | 0 |
| 09-Feb-2022 | 142.00 | 144.00 | 136.00 | 139.00 | 69,807,000 | 0 |
| 08-Feb-2022 | 145.00 | 147.00 | 140.00 | 142.00 | 13,329,600 | 0 |
| 07-Feb-2022 | 139.00 | 150.00 | 139.00 | 145.00 | 20,072,800 | 0 |
| 04-Feb-2022 | 143.00 | 143.00 | 138.00 | 139.00 | 9,180,900 | 0 |
| 03-Feb-2022 | 144.00 | 146.00 | 140.00 | 143.00 | 18,310,100 | 0 |
| 02-Feb-2022 | 146.00 | 149.00 | 144.00 | 144.00 | 17,490,200 | 0 |
| 31-Jan-2022 | 155.00 | 157.00 | 145.00 | 146.00 | 10,638,800 | 0 |
| 28-Jan-2022 | 149.00 | 156.00 | 149.00 | 155.00 | 7,103,300 | 0 |
| 27-Jan-2022 | 148.00 | 163.00 | 142.00 | 149.00 | 26,099,800 | 0 |
| 26-Jan-2022 | 150.00 | 151.00 | 147.00 | 148.00 | 24,952,000 | 0 |
| 25-Jan-2022 | 169.00 | 171.00 | 158.00 | 158.00 | 66,137,700 | 0 |
| 24-Jan-2022 | 178.00 | 178.00 | 169.00 | 169.00 | 7,614,700 | 0 |
| 21-Jan-2022 | 197.00 | 197.00 | 181.00 | 181.00 | 3,478,100 | 0 |
| 20-Jan-2022 | 204.00 | 204.00 | 194.00 | 194.00 | 5,573,700 | 0 |
| 19-Jan-2022 | 222.00 | 222.00 | 208.00 | 208.00 | 16,627,800 | 0 |
| 18-Jan-2022 | 228.00 | 232.00 | 214.00 | 222.00 | 30,225,900 | 0 |
| 17-Jan-2022 | 230.00 | 236.00 | 226.00 | 228.00 | 108,876,300 | 0 |
| 14-Jan-2022 | 230.00 | 234.00 | 230.00 | 230.00 | 344,979,000 | 0 |
| 13-Jan-2022 | 232.00 | 236.00 | 228.00 | 230.00 | 302,211,000 | 0 |
| 12-Jan-2022 | 238.00 | 240.00 | 230.00 | 232.00 | 276,100,500 | 0 |
| 11-Jan-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 260,323,700 | 0 |
| 10-Jan-2022 | 234.00 | 238.00 | 230.00 | 234.00 | 256,483,600 | 0 |
| 07-Jan-2022 | 232.00 | 236.00 | 232.00 | 234.00 | 200,540,900 | 0 |
| 06-Jan-2022 | 234.00 | 236.00 | 230.00 | 232.00 | 345,311,700 | 0 |
| 05-Jan-2022 | 236.00 | 240.00 | 230.00 | 232.00 | 296,703,300 | 0 |
| 04-Jan-2022 | 240.00 | 242.00 | 236.00 | 236.00 | 280,393,800 | 0 |
| 03-Jan-2022 | 238.00 | 244.00 | 236.00 | 240.00 | 314,857,900 | 0 |
| 30-Dec-2021 | 234.00 | 242.00 | 234.00 | 238.00 | 320,110,800 | 0 |
| 29-Dec-2021 | 236.00 | 242.00 | 234.00 | 234.00 | 369,785,100 | 0 |
| 28-Dec-2021 | 236.00 | 238.00 | 232.00 | 236.00 | 334,850,300 | 0 |
| 27-Dec-2021 | 238.00 | 242.00 | 230.00 | 236.00 | 324,214,500 | 0 |
| 24-Dec-2021 | 236.00 | 244.00 | 234.00 | 238.00 | 390,294,000 | 0 |
| 23-Dec-2021 | 236.00 | 238.00 | 232.00 | 234.00 | 229,622,700 | 0 |
| 22-Dec-2021 | 240.00 | 242.00 | 234.00 | 236.00 | 203,377,100 | 0 |
| 21-Dec-2021 | 240.00 | 242.00 | 238.00 | 240.00 | 194,254,300 | 0 |
| 20-Dec-2021 | 242.00 | 244.00 | 238.00 | 240.00 | 183,587,400 | 0 |
| 17-Dec-2021 | 240.00 | 246.00 | 240.00 | 242.00 | 162,473,300 | 0 |
| 16-Dec-2021 | 234.00 | 242.00 | 234.00 | 240.00 | 177,107,200 | 0 |
| 15-Dec-2021 | 234.00 | 240.00 | 234.00 | 234.00 | 269,944,000 | 0 |
| 14-Dec-2021 | 244.00 | 248.00 | 230.00 | 234.00 | 327,232,700 | 0 |
| 13-Dec-2021 | 250.00 | 252.00 | 242.00 | 244.00 | 253,473,500 | 0 |
| 10-Dec-2021 | 254.00 | 254.00 | 246.00 | 250.00 | 301,822,700 | 0 |
| 09-Dec-2021 | 250.00 | 258.00 | 248.00 | 252.00 | 297,125,100 | 0 |
| 08-Dec-2021 | 250.00 | 252.00 | 244.00 | 250.00 | 323,334,700 | 0 |
| 07-Dec-2021 | 254.00 | 254.00 | 246.00 | 248.00 | 240,560,100 | 0 |
| 06-Dec-2021 | 254.00 | 260.00 | 250.00 | 252.00 | 248,454,300 | 0 |
| 03-Dec-2021 | 248.00 | 260.00 | 246.00 | 254.00 | 256,348,500 | 0 |
| 02-Dec-2021 | 246.00 | 250.00 | 244.00 | 248.00 | 113,958,600 | 0 |
| 01-Dec-2021 | 252.00 | 254.00 | 244.00 | 246.00 | 122,403,500 | 0 |
| 30-Nov-2021 | 250.00 | 258.00 | 250.00 | 252.00 | 201,738,200 | 0 |
| 29-Nov-2021 | 248.00 | 252.00 | 246.00 | 250.00 | 180,442,900 | 0 |
| 26-Nov-2021 | 250.00 | 252.00 | 246.00 | 248.00 | 151,287,600 | 0 |
| 25-Nov-2021 | 250.00 | 252.00 | 248.00 | 250.00 | 141,254,400 | 0 |
| 24-Nov-2021 | 250.00 | 256.00 | 246.00 | 250.00 | 213,925,800 | 0 |
| 23-Nov-2021 | 254.00 | 256.00 | 248.00 | 250.00 | 185,043,400 | 0 |
| 22-Nov-2021 | 258.00 | 260.00 | 252.00 | 254.00 | 100,648,200 | 0 |
| 19-Nov-2021 | 260.00 | 260.00 | 254.00 | 258.00 | 133,356,100 | 0 |
| 18-Nov-2021 | 260.00 | 264.00 | 258.00 | 260.00 | 163,888,100 | 0 |
| 17-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 181,691,300 | 0 |
| 16-Nov-2021 | 256.00 | 260.00 | 252.00 | 258.00 | 134,938,400 | 0 |
| 15-Nov-2021 | 262.00 | 262.00 | 254.00 | 254.00 | 119,718,400 | 0 |
| 12-Nov-2021 | 260.00 | 264.00 | 256.00 | 260.00 | 148,672,900 | 0 |
| 11-Nov-2021 | 254.00 | 262.00 | 254.00 | 258.00 | 127,069,900 | 0 |
| 10-Nov-2021 | 256.00 | 258.00 | 248.00 | 254.00 | 62,009,600 | 0 |
| 09-Nov-2021 | 254.00 | 260.00 | 250.00 | 256.00 | 104,092,100 | 0 |
| 08-Nov-2021 | 252.00 | 258.00 | 250.00 | 254.00 | 138,824,100 | 0 |
| 05-Nov-2021 | 260.00 | 264.00 | 248.00 | 250.00 | 113,047,200 | 0 |
| 04-Nov-2021 | 262.00 | 266.00 | 260.00 | 260.00 | 52,386,500 | 0 |
| 03-Nov-2021 | 266.00 | 268.00 | 260.00 | 262.00 | 59,336,200 | 0 |
| 02-Nov-2021 | 260.00 | 266.00 | 260.00 | 264.00 | 111,892,600 | 0 |
| 01-Nov-2021 | 258.00 | 262.00 | 256.00 | 260.00 | 128,407,700 | 0 |
| 29-Oct-2021 | 262.00 | 262.00 | 256.00 | 256.00 | 72,945,200 | 0 |
| 28-Oct-2021 | 268.00 | 270.00 | 262.00 | 262.00 | 83,282,100 | 0 |
| 27-Oct-2021 | 268.00 | 272.00 | 266.00 | 268.00 | 138,263,700 | 0 |
| 26-Oct-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 125,722,500 | 0 |
| 25-Oct-2021 | 266.00 | 272.00 | 266.00 | 268.00 | 65,386,700 | 0 |
| 22-Oct-2021 | 268.00 | 270.00 | 264.00 | 268.00 | 58,623,300 | 0 |
| 21-Oct-2021 | 266.00 | 268.00 | 264.00 | 266.00 | 153,298,700 | 0 |
| 19-Oct-2021 | 270.00 | 270.00 | 264.00 | 266.00 | 3,313,100 | 0 |
| 18-Oct-2021 | 268.00 | 270.00 | 264.00 | 266.00 | 11,282,800 | 0 |
| 15-Oct-2021 | 276.00 | 276.00 | 268.00 | 268.00 | 17,258,100 | 0 |
| 14-Oct-2021 | 286.00 | 286.00 | 276.00 | 276.00 | 89,920,300 | 0 |