| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 161.00 | 163.00 | 153.00 | 157.00 | 14,003,500 | 0 |
| 09-Mar-2022 | 150.00 | 169.00 | 150.00 | 159.00 | 59,686,900 | 0 |
| 08-Mar-2022 | 149.00 | 155.00 | 147.00 | 149.00 | 20,115,500 | 0 |
| 07-Mar-2022 | 155.00 | 155.00 | 143.00 | 148.00 | 20,129,600 | 0 |
| 04-Mar-2022 | 158.00 | 160.00 | 152.00 | 153.00 | 9,998,000 | 0 |
| 02-Mar-2022 | 163.00 | 164.00 | 155.00 | 159.00 | 17,336,900 | 0 |
| 01-Mar-2022 | 157.00 | 170.00 | 156.00 | 163.00 | 17,387,900 | 0 |
| 25-Feb-2022 | 150.00 | 163.00 | 150.00 | 157.00 | 14,256,800 | 0 |
| 24-Feb-2022 | 173.00 | 173.00 | 160.00 | 160.00 | 25,252,600 | 0 |
| 23-Feb-2022 | 170.00 | 179.00 | 170.00 | 172.00 | 22,283,800 | 0 |
| 22-Feb-2022 | 176.00 | 176.00 | 167.00 | 170.00 | 20,619,400 | 0 |
| 21-Feb-2022 | 172.00 | 178.00 | 172.00 | 176.00 | 26,891,100 | 0 |
| 18-Feb-2022 | 172.00 | 178.00 | 170.00 | 172.00 | 19,513,400 | 0 |
| 17-Feb-2022 | 173.00 | 176.00 | 168.00 | 171.00 | 25,287,100 | 0 |
| 16-Feb-2022 | 167.00 | 185.00 | 165.00 | 172.00 | 132,981,300 | 0 |
| 15-Feb-2022 | 166.00 | 172.00 | 164.00 | 166.00 | 18,475,800 | 0 |
| 14-Feb-2022 | 161.00 | 167.00 | 156.00 | 166.00 | 18,857,300 | 0 |
| 11-Feb-2022 | 166.00 | 170.00 | 159.00 | 160.00 | 18,727,200 | 0 |
| 10-Feb-2022 | 178.00 | 180.00 | 166.00 | 166.00 | 33,030,200 | 0 |
| 09-Feb-2022 | 167.00 | 178.00 | 158.00 | 178.00 | 36,009,600 | 0 |
| 08-Feb-2022 | 176.00 | 177.00 | 165.00 | 165.00 | 36,187,300 | 0 |
| 07-Feb-2022 | 179.00 | 181.00 | 173.00 | 175.00 | 9,373,800 | 0 |
| 04-Feb-2022 | 179.00 | 181.00 | 176.00 | 179.00 | 8,027,100 | 0 |
| 03-Feb-2022 | 176.00 | 181.00 | 174.00 | 178.00 | 12,114,800 | 0 |
| 02-Feb-2022 | 173.00 | 181.00 | 173.00 | 176.00 | 11,786,600 | 0 |
| 31-Jan-2022 | 171.00 | 176.00 | 171.00 | 173.00 | 9,177,200 | 0 |
| 28-Jan-2022 | 169.00 | 177.00 | 169.00 | 171.00 | 12,789,300 | 0 |
| 27-Jan-2022 | 171.00 | 182.00 | 164.00 | 171.00 | 27,300,300 | 0 |
| 26-Jan-2022 | 166.00 | 176.00 | 165.00 | 171.00 | 22,996,300 | 0 |
| 25-Jan-2022 | 187.00 | 190.00 | 176.00 | 176.00 | 56,007,700 | 0 |
| 24-Jan-2022 | 197.00 | 198.00 | 184.00 | 189.00 | 86,549,600 | 0 |
| 21-Jan-2022 | 195.00 | 200.00 | 193.00 | 197.00 | 17,626,300 | 0 |
| 20-Jan-2022 | 196.00 | 198.00 | 193.00 | 195.00 | 17,160,200 | 0 |
| 19-Jan-2022 | 199.00 | 199.00 | 193.00 | 196.00 | 16,267,000 | 0 |
| 18-Jan-2022 | 202.00 | 202.00 | 193.00 | 197.00 | 23,743,300 | 0 |
| 17-Jan-2022 | 200.00 | 204.00 | 195.00 | 200.00 | 17,370,300 | 0 |
| 14-Jan-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 11,054,500 | 0 |
| 13-Jan-2022 | 202.00 | 208.00 | 198.00 | 204.00 | 16,658,900 | 0 |
| 12-Jan-2022 | 208.00 | 212.00 | 197.00 | 200.00 | 32,594,900 | 0 |
| 11-Jan-2022 | 212.00 | 216.00 | 206.00 | 206.00 | 24,289,100 | 0 |
| 10-Jan-2022 | 206.00 | 214.00 | 206.00 | 212.00 | 35,697,500 | 0 |
| 07-Jan-2022 | 202.00 | 208.00 | 202.00 | 204.00 | 18,743,800 | 0 |
| 06-Jan-2022 | 208.00 | 212.00 | 199.00 | 202.00 | 41,427,600 | 0 |
| 05-Jan-2022 | 222.00 | 226.00 | 206.00 | 208.00 | 131,679,600 | 0 |
| 04-Jan-2022 | 199.00 | 220.00 | 199.00 | 220.00 | 147,643,800 | 0 |
| 03-Jan-2022 | 198.00 | 204.00 | 197.00 | 199.00 | 18,243,600 | 0 |
| 30-Dec-2021 | 204.00 | 206.00 | 190.00 | 197.00 | 64,586,100 | 0 |
| 29-Dec-2021 | 214.00 | 226.00 | 198.00 | 202.00 | 141,465,500 | 0 |
| 28-Dec-2021 | 216.00 | 220.00 | 208.00 | 212.00 | 40,808,900 | 0 |
| 27-Dec-2021 | 208.00 | 218.00 | 208.00 | 214.00 | 30,034,400 | 0 |
| 24-Dec-2021 | 212.00 | 218.00 | 206.00 | 208.00 | 47,120,200 | 0 |
| 23-Dec-2021 | 220.00 | 224.00 | 210.00 | 210.00 | 88,072,200 | 0 |
| 22-Dec-2021 | 206.00 | 222.00 | 202.00 | 216.00 | 70,151,900 | 0 |
| 21-Dec-2021 | 202.00 | 216.00 | 197.00 | 204.00 | 57,367,900 | 0 |
| 20-Dec-2021 | 204.00 | 208.00 | 192.00 | 202.00 | 44,709,400 | 0 |
| 17-Dec-2021 | 214.00 | 224.00 | 204.00 | 206.00 | 81,223,800 | 0 |
| 16-Dec-2021 | 206.00 | 220.00 | 196.00 | 212.00 | 124,461,800 | 0 |
| 15-Dec-2021 | 224.00 | 228.00 | 210.00 | 210.00 | 74,205,100 | 0 |
| 14-Dec-2021 | 228.00 | 234.00 | 220.00 | 224.00 | 90,651,700 | 0 |
| 13-Dec-2021 | 228.00 | 234.00 | 218.00 | 224.00 | 60,957,100 | 0 |
| 10-Dec-2021 | 228.00 | 232.00 | 214.00 | 222.00 | 126,913,700 | 0 |
| 09-Dec-2021 | 189.00 | 224.00 | 188.00 | 224.00 | 530,397,400 | 0 |
| 08-Dec-2021 | 185.00 | 189.00 | 183.00 | 188.00 | 42,744,000 | 0 |
| 07-Dec-2021 | 187.00 | 192.00 | 184.00 | 184.00 | 54,656,400 | 0 |
| 06-Dec-2021 | 188.00 | 196.00 | 180.00 | 187.00 | 137,060,100 | 0 |
| 03-Dec-2021 | 190.00 | 195.00 | 179.00 | 184.00 | 214,503,400 | 0 |
| 02-Dec-2021 | 168.00 | 190.00 | 164.00 | 190.00 | 359,517,500 | 0 |
| 01-Dec-2021 | 166.00 | 170.00 | 164.00 | 167.00 | 41,407,300 | 0 |
| 30-Nov-2021 | 160.00 | 174.00 | 158.00 | 166.00 | 116,716,100 | 0 |
| 29-Nov-2021 | 153.00 | 167.00 | 145.00 | 165.00 | 103,470,100 | 0 |
| 26-Nov-2021 | 165.00 | 165.00 | 153.00 | 153.00 | 72,457,300 | 0 |
| 25-Nov-2021 | 161.00 | 167.00 | 159.00 | 164.00 | 75,124,200 | 0 |
| 24-Nov-2021 | 150.00 | 166.00 | 149.00 | 161.00 | 101,658,400 | 0 |
| 23-Nov-2021 | 169.00 | 169.00 | 160.00 | 160.00 | 114,666,000 | 0 |
| 22-Nov-2021 | 185.00 | 185.00 | 172.00 | 172.00 | 107,305,000 | 0 |
| 19-Nov-2021 | 183.00 | 187.00 | 179.00 | 184.00 | 69,512,400 | 0 |
| 18-Nov-2021 | 177.00 | 185.00 | 173.00 | 183.00 | 101,215,800 | 0 |
| 17-Nov-2021 | 178.00 | 182.00 | 173.00 | 176.00 | 58,172,900 | 0 |
| 16-Nov-2021 | 173.00 | 198.00 | 171.00 | 177.00 | 486,621,100 | 0 |
| 15-Nov-2021 | 164.00 | 174.00 | 162.00 | 172.00 | 142,142,700 | 0 |
| 12-Nov-2021 | 158.00 | 168.00 | 157.00 | 162.00 | 164,119,900 | 0 |
| 11-Nov-2021 | 150.00 | 159.00 | 150.00 | 157.00 | 148,646,300 | 0 |
| 10-Nov-2021 | 150.00 | 155.00 | 149.00 | 150.00 | 62,450,300 | 0 |
| 09-Nov-2021 | 146.00 | 158.00 | 145.00 | 149.00 | 270,424,900 | 0 |
| 08-Nov-2021 | 142.00 | 155.00 | 142.00 | 146.00 | 131,331,600 | 0 |
| 05-Nov-2021 | 135.00 | 150.00 | 134.00 | 149.00 | 421,643,000 | 0 |
| 04-Nov-2021 | 132.00 | 139.00 | 132.00 | 134.00 | 82,498,300 | 0 |
| 03-Nov-2021 | 133.00 | 134.00 | 129.00 | 131.00 | 62,105,700 | 0 |
| 02-Nov-2021 | 130.00 | 140.00 | 130.00 | 132.00 | 260,220,400 | 0 |
| 01-Nov-2021 | 128.00 | 134.00 | 128.00 | 130.00 | 40,149,900 | 0 |
| 29-Oct-2021 | 131.00 | 133.00 | 127.00 | 128.00 | 38,026,200 | 0 |
| 28-Oct-2021 | 131.00 | 134.00 | 128.00 | 131.00 | 38,843,500 | 0 |
| 27-Oct-2021 | 127.00 | 136.00 | 127.00 | 130.00 | 123,414,700 | 0 |
| 26-Oct-2021 | 129.00 | 143.00 | 126.00 | 127.00 | 527,342,300 | 0 |
| 25-Oct-2021 | 113.00 | 134.00 | 112.00 | 129.00 | 873,847,500 | 0 |
| 22-Oct-2021 | 105.00 | 113.00 | 103.00 | 112.00 | 145,846,500 | 0 |
| 21-Oct-2021 | 109.00 | 117.00 | 104.00 | 104.00 | 71,643,700 | 0 |
| 19-Oct-2021 | 105.00 | 113.00 | 102.00 | 109.00 | 153,352,500 | 0 |
| 18-Oct-2021 | 104.00 | 109.00 | 98.00 | 105.00 | 43,033,800 | 0 |
| 15-Oct-2021 | 105.00 | 112.00 | 102.00 | 105.00 | 79,314,700 | 0 |