| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 161.00 | 162.00 | 150.00 | 150.00 | 105,587,500 | 0 |
| 08-Mar-2022 | 163.00 | 177.00 | 156.00 | 161.00 | 510,471,000 | 0 |
| 07-Mar-2022 | 131.00 | 151.00 | 128.00 | 149.00 | 313,470,800 | 0 |
| 04-Mar-2022 | 125.00 | 132.00 | 125.00 | 129.00 | 60,220,700 | 0 |
| 02-Mar-2022 | 121.00 | 134.00 | 120.00 | 123.00 | 79,384,200 | 0 |
| 01-Mar-2022 | 126.00 | 127.00 | 120.00 | 120.00 | 25,423,500 | 0 |
| 25-Feb-2022 | 130.00 | 132.00 | 125.00 | 125.00 | 22,823,100 | 0 |
| 24-Feb-2022 | 131.00 | 137.00 | 122.00 | 129.00 | 87,266,500 | 0 |
| 23-Feb-2022 | 130.00 | 133.00 | 126.00 | 131.00 | 48,052,600 | 0 |
| 22-Feb-2022 | 131.00 | 134.00 | 121.00 | 129.00 | 97,025,100 | 0 |
| 21-Feb-2022 | 114.00 | 142.00 | 114.00 | 130.00 | 299,380,000 | 0 |
| 18-Feb-2022 | 113.00 | 118.00 | 111.00 | 114.00 | 36,490,700 | 0 |
| 17-Feb-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 8,584,100 | 0 |
| 16-Feb-2022 | 119.00 | 119.00 | 112.00 | 112.00 | 6,166,600 | 0 |
| 15-Feb-2022 | 114.00 | 115.00 | 112.00 | 114.00 | 7,336,300 | 0 |
| 14-Feb-2022 | 115.00 | 115.00 | 111.00 | 113.00 | 12,659,600 | 0 |
| 11-Feb-2022 | 116.00 | 116.00 | 111.00 | 111.00 | 8,035,900 | 0 |
| 10-Feb-2022 | 115.00 | 118.00 | 112.00 | 113.00 | 11,008,400 | 0 |
| 09-Feb-2022 | 112.00 | 116.00 | 111.00 | 115.00 | 15,902,000 | 0 |
| 08-Feb-2022 | 114.00 | 114.00 | 111.00 | 112.00 | 3,178,200 | 0 |
| 07-Feb-2022 | 113.00 | 113.00 | 111.00 | 112.00 | 1,758,700 | 0 |
| 04-Feb-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 6,509,900 | 0 |
| 03-Feb-2022 | 114.00 | 116.00 | 111.00 | 113.00 | 14,898,700 | 0 |
| 02-Feb-2022 | 111.00 | 119.00 | 111.00 | 113.00 | 5,373,600 | 0 |
| 31-Jan-2022 | 114.00 | 114.00 | 109.00 | 111.00 | 7,782,500 | 0 |
| 28-Jan-2022 | 115.00 | 115.00 | 110.00 | 111.00 | 2,244,500 | 0 |
| 27-Jan-2022 | 115.00 | 115.00 | 111.00 | 111.00 | 2,100,000 | 0 |
| 26-Jan-2022 | 112.00 | 114.00 | 110.00 | 111.00 | 2,856,700 | 0 |
| 25-Jan-2022 | 113.00 | 116.00 | 112.00 | 112.00 | 3,974,700 | 0 |
| 24-Jan-2022 | 118.00 | 120.00 | 116.00 | 116.00 | 2,418,700 | 0 |
| 21-Jan-2022 | 121.00 | 123.00 | 116.00 | 118.00 | 8,273,800 | 0 |
| 20-Jan-2022 | 115.00 | 120.00 | 114.00 | 120.00 | 13,867,800 | 0 |
| 19-Jan-2022 | 119.00 | 119.00 | 111.00 | 112.00 | 2,914,500 | 0 |
| 18-Jan-2022 | 116.00 | 118.00 | 111.00 | 111.00 | 5,773,500 | 0 |
| 17-Jan-2022 | 120.00 | 121.00 | 115.00 | 116.00 | 6,202,800 | 0 |
| 14-Jan-2022 | 122.00 | 122.00 | 119.00 | 120.00 | 2,204,000 | 0 |
| 13-Jan-2022 | 125.00 | 125.00 | 119.00 | 122.00 | 5,313,000 | 0 |
| 12-Jan-2022 | 123.00 | 124.00 | 120.00 | 120.00 | 6,883,300 | 0 |
| 11-Jan-2022 | 124.00 | 125.00 | 120.00 | 120.00 | 3,935,800 | 0 |
| 10-Jan-2022 | 120.00 | 129.00 | 120.00 | 124.00 | 10,699,100 | 0 |
| 07-Jan-2022 | 125.00 | 125.00 | 119.00 | 120.00 | 8,146,600 | 0 |
| 06-Jan-2022 | 127.00 | 127.00 | 123.00 | 123.00 | 2,390,100 | 0 |
| 05-Jan-2022 | 129.00 | 131.00 | 125.00 | 126.00 | 5,841,800 | 0 |
| 04-Jan-2022 | 129.00 | 130.00 | 122.00 | 127.00 | 14,141,500 | 0 |
| 03-Jan-2022 | 122.00 | 125.00 | 119.00 | 123.00 | 6,245,400 | 0 |
| 30-Dec-2021 | 126.00 | 126.00 | 120.00 | 122.00 | 6,413,000 | 0 |
| 29-Dec-2021 | 120.00 | 121.00 | 119.00 | 120.00 | 3,243,100 | 0 |
| 28-Dec-2021 | 120.00 | 122.00 | 119.00 | 120.00 | 4,446,300 | 0 |
| 27-Dec-2021 | 120.00 | 121.00 | 119.00 | 121.00 | 1,719,300 | 0 |
| 24-Dec-2021 | 120.00 | 121.00 | 119.00 | 120.00 | 2,606,500 | 0 |
| 23-Dec-2021 | 120.00 | 121.00 | 119.00 | 120.00 | 1,256,300 | 0 |
| 22-Dec-2021 | 121.00 | 123.00 | 120.00 | 120.00 | 3,070,600 | 0 |
| 21-Dec-2021 | 121.00 | 123.00 | 120.00 | 121.00 | 2,202,600 | 0 |
| 20-Dec-2021 | 123.00 | 124.00 | 120.00 | 121.00 | 3,179,700 | 0 |
| 17-Dec-2021 | 125.00 | 125.00 | 121.00 | 123.00 | 3,363,800 | 0 |
| 16-Dec-2021 | 126.00 | 126.00 | 123.00 | 123.00 | 2,086,700 | 0 |
| 15-Dec-2021 | 126.00 | 127.00 | 123.00 | 125.00 | 4,164,400 | 0 |
| 14-Dec-2021 | 127.00 | 128.00 | 125.00 | 126.00 | 2,819,300 | 0 |
| 13-Dec-2021 | 129.00 | 129.00 | 127.00 | 127.00 | 3,055,000 | 0 |
| 10-Dec-2021 | 126.00 | 129.00 | 125.00 | 128.00 | 4,126,000 | 0 |
| 09-Dec-2021 | 127.00 | 128.00 | 126.00 | 126.00 | 3,601,400 | 0 |
| 08-Dec-2021 | 128.00 | 129.00 | 127.00 | 127.00 | 4,568,400 | 0 |
| 07-Dec-2021 | 128.00 | 130.00 | 127.00 | 127.00 | 7,520,000 | 0 |
| 06-Dec-2021 | 131.00 | 131.00 | 129.00 | 129.00 | 7,083,700 | 0 |
| 03-Dec-2021 | 131.00 | 132.00 | 129.00 | 131.00 | 5,207,800 | 0 |
| 02-Dec-2021 | 131.00 | 132.00 | 130.00 | 131.00 | 3,812,000 | 0 |
| 01-Dec-2021 | 131.00 | 133.00 | 130.00 | 131.00 | 7,127,900 | 0 |
| 30-Nov-2021 | 138.00 | 138.00 | 131.00 | 131.00 | 22,849,500 | 0 |
| 29-Nov-2021 | 133.00 | 136.00 | 131.00 | 136.00 | 12,080,800 | 0 |
| 26-Nov-2021 | 138.00 | 138.00 | 133.00 | 133.00 | 14,643,000 | 0 |
| 25-Nov-2021 | 137.00 | 144.00 | 136.00 | 138.00 | 66,857,900 | 0 |
| 24-Nov-2021 | 134.00 | 136.00 | 133.00 | 135.00 | 6,240,500 | 0 |
| 23-Nov-2021 | 137.00 | 138.00 | 132.00 | 134.00 | 15,424,700 | 0 |
| 22-Nov-2021 | 138.00 | 140.00 | 136.00 | 136.00 | 11,238,700 | 0 |
| 19-Nov-2021 | 133.00 | 140.00 | 131.00 | 137.00 | 26,610,000 | 0 |
| 18-Nov-2021 | 132.00 | 133.00 | 131.00 | 132.00 | 2,811,700 | 0 |
| 17-Nov-2021 | 132.00 | 133.00 | 131.00 | 132.00 | 4,807,600 | 0 |
| 16-Nov-2021 | 132.00 | 135.00 | 132.00 | 132.00 | 7,233,200 | 0 |
| 15-Nov-2021 | 133.00 | 134.00 | 132.00 | 132.00 | 3,522,600 | 0 |
| 12-Nov-2021 | 133.00 | 134.00 | 132.00 | 133.00 | 3,972,700 | 0 |
| 11-Nov-2021 | 133.00 | 135.00 | 132.00 | 133.00 | 3,661,300 | 0 |
| 10-Nov-2021 | 135.00 | 135.00 | 132.00 | 133.00 | 4,853,300 | 0 |
| 09-Nov-2021 | 134.00 | 135.00 | 133.00 | 134.00 | 5,215,300 | 0 |
| 08-Nov-2021 | 133.00 | 136.00 | 133.00 | 133.00 | 6,041,400 | 0 |
| 05-Nov-2021 | 136.00 | 137.00 | 131.00 | 133.00 | 21,839,400 | 0 |
| 04-Nov-2021 | 139.00 | 141.00 | 135.00 | 136.00 | 4,636,000 | 0 |
| 03-Nov-2021 | 137.00 | 139.00 | 134.00 | 136.00 | 7,281,000 | 0 |
| 02-Nov-2021 | 138.00 | 139.00 | 136.00 | 136.00 | 4,434,900 | 0 |
| 01-Nov-2021 | 138.00 | 141.00 | 137.00 | 137.00 | 6,291,900 | 0 |
| 29-Oct-2021 | 139.00 | 140.00 | 137.00 | 138.00 | 4,815,000 | 0 |
| 28-Oct-2021 | 139.00 | 139.00 | 136.00 | 139.00 | 14,034,100 | 0 |
| 27-Oct-2021 | 142.00 | 143.00 | 138.00 | 139.00 | 13,082,200 | 0 |
| 26-Oct-2021 | 144.00 | 148.00 | 142.00 | 142.00 | 32,257,900 | 0 |
| 25-Oct-2021 | 141.00 | 143.00 | 139.00 | 142.00 | 19,693,700 | 0 |
| 22-Oct-2021 | 144.00 | 144.00 | 138.00 | 140.00 | 25,256,600 | 0 |
| 21-Oct-2021 | 148.00 | 156.00 | 144.00 | 144.00 | 127,725,400 | 0 |
| 19-Oct-2021 | 142.00 | 144.00 | 140.00 | 144.00 | 18,690,000 | 0 |
| 18-Oct-2021 | 143.00 | 150.00 | 141.00 | 142.00 | 67,295,200 | 0 |
| 15-Oct-2021 | 139.00 | 142.00 | 137.00 | 141.00 | 26,685,500 | 0 |
| 14-Oct-2021 | 137.00 | 139.00 | 134.00 | 137.00 | 13,919,600 | 0 |