| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 244.00 | 252.00 | 244.00 | 252.00 | 2,329,700 | 0 |
| 08-Mar-2022 | 248.00 | 250.00 | 244.00 | 244.00 | 2,874,300 | 0 |
| 07-Mar-2022 | 252.00 | 258.00 | 240.00 | 248.00 | 4,475,300 | 0 |
| 04-Mar-2022 | 260.00 | 266.00 | 250.00 | 252.00 | 5,204,000 | 0 |
| 02-Mar-2022 | 268.00 | 270.00 | 260.00 | 260.00 | 2,689,700 | 0 |
| 01-Mar-2022 | 268.00 | 276.00 | 264.00 | 268.00 | 4,384,300 | 0 |
| 25-Feb-2022 | 270.00 | 274.00 | 262.00 | 268.00 | 4,319,800 | 0 |
| 24-Feb-2022 | 288.00 | 290.00 | 266.00 | 270.00 | 13,999,200 | 0 |
| 23-Feb-2022 | 280.00 | 298.00 | 276.00 | 286.00 | 15,860,200 | 0 |
| 22-Feb-2022 | 282.00 | 284.00 | 276.00 | 280.00 | 2,768,200 | 0 |
| 21-Feb-2022 | 282.00 | 282.00 | 274.00 | 280.00 | 6,572,700 | 0 |
| 18-Feb-2022 | 284.00 | 288.00 | 278.00 | 282.00 | 6,772,500 | 0 |
| 17-Feb-2022 | 288.00 | 290.00 | 280.00 | 284.00 | 4,222,300 | 0 |
| 16-Feb-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 2,830,800 | 0 |
| 15-Feb-2022 | 284.00 | 290.00 | 282.00 | 286.00 | 4,782,700 | 0 |
| 14-Feb-2022 | 292.00 | 296.00 | 280.00 | 284.00 | 7,480,000 | 0 |
| 11-Feb-2022 | 290.00 | 298.00 | 286.00 | 290.00 | 7,160,300 | 0 |
| 10-Feb-2022 | 302.00 | 304.00 | 290.00 | 290.00 | 8,513,600 | 0 |
| 09-Feb-2022 | 308.00 | 310.00 | 298.00 | 300.00 | 21,733,700 | 0 |
| 08-Feb-2022 | 288.00 | 312.00 | 288.00 | 306.00 | 37,604,700 | 0 |
| 07-Feb-2022 | 284.00 | 298.00 | 284.00 | 288.00 | 13,516,500 | 0 |
| 04-Feb-2022 | 288.00 | 292.00 | 280.00 | 284.00 | 10,757,400 | 0 |
| 03-Feb-2022 | 288.00 | 292.00 | 280.00 | 284.00 | 5,087,800 | 0 |
| 02-Feb-2022 | 282.00 | 292.00 | 282.00 | 288.00 | 7,136,700 | 0 |
| 31-Jan-2022 | 278.00 | 288.00 | 276.00 | 282.00 | 4,987,500 | 0 |
| 28-Jan-2022 | 278.00 | 284.00 | 274.00 | 280.00 | 6,216,700 | 0 |
| 27-Jan-2022 | 280.00 | 290.00 | 270.00 | 278.00 | 7,919,000 | 0 |
| 26-Jan-2022 | 280.00 | 290.00 | 274.00 | 280.00 | 6,671,000 | 0 |
| 25-Jan-2022 | 300.00 | 302.00 | 278.00 | 280.00 | 17,389,800 | 0 |
| 24-Jan-2022 | 300.00 | 304.00 | 294.00 | 298.00 | 9,724,600 | 0 |
| 21-Jan-2022 | 310.00 | 312.00 | 300.00 | 300.00 | 11,372,700 | 0 |
| 20-Jan-2022 | 302.00 | 322.00 | 302.00 | 304.00 | 57,148,400 | 0 |
| 19-Jan-2022 | 298.00 | 310.00 | 290.00 | 302.00 | 22,559,500 | 0 |
| 18-Jan-2022 | 308.00 | 312.00 | 288.00 | 298.00 | 19,819,400 | 0 |
| 17-Jan-2022 | 304.00 | 322.00 | 304.00 | 306.00 | 27,645,800 | 0 |
| 14-Jan-2022 | 310.00 | 316.00 | 306.00 | 306.00 | 14,776,000 | 0 |
| 13-Jan-2022 | 298.00 | 318.00 | 296.00 | 308.00 | 47,471,200 | 0 |
| 12-Jan-2022 | 294.00 | 306.00 | 294.00 | 296.00 | 13,406,100 | 0 |
| 11-Jan-2022 | 304.00 | 308.00 | 294.00 | 296.00 | 17,451,500 | 0 |
| 10-Jan-2022 | 310.00 | 310.00 | 298.00 | 302.00 | 14,878,500 | 0 |
| 07-Jan-2022 | 310.00 | 314.00 | 304.00 | 306.00 | 9,390,600 | 0 |
| 06-Jan-2022 | 312.00 | 320.00 | 304.00 | 308.00 | 16,507,900 | 0 |
| 05-Jan-2022 | 312.00 | 326.00 | 308.00 | 312.00 | 42,076,800 | 0 |
| 04-Jan-2022 | 300.00 | 312.00 | 294.00 | 310.00 | 41,655,800 | 0 |
| 03-Jan-2022 | 300.00 | 306.00 | 282.00 | 292.00 | 30,515,200 | 0 |
| 30-Dec-2021 | 310.00 | 316.00 | 292.00 | 292.00 | 43,120,300 | 0 |
| 29-Dec-2021 | 332.00 | 332.00 | 310.00 | 312.00 | 29,380,000 | 0 |
| 28-Dec-2021 | 324.00 | 346.00 | 322.00 | 330.00 | 53,712,800 | 0 |
| 27-Dec-2021 | 330.00 | 342.00 | 320.00 | 324.00 | 29,235,500 | 0 |
| 24-Dec-2021 | 356.00 | 362.00 | 338.00 | 338.00 | 67,082,200 | 0 |
| 23-Dec-2021 | 340.00 | 372.00 | 338.00 | 352.00 | 112,420,000 | 0 |
| 22-Dec-2021 | 350.00 | 368.00 | 334.00 | 338.00 | 157,522,100 | 0 |
| 21-Dec-2021 | 330.00 | 354.00 | 326.00 | 348.00 | 70,299,500 | 0 |
| 20-Dec-2021 | 322.00 | 354.00 | 306.00 | 330.00 | 155,130,400 | 0 |
| 17-Dec-2021 | 322.00 | 338.00 | 318.00 | 320.00 | 38,840,800 | 0 |
| 16-Dec-2021 | 328.00 | 336.00 | 316.00 | 322.00 | 26,508,200 | 0 |
| 15-Dec-2021 | 340.00 | 352.00 | 324.00 | 326.00 | 43,576,500 | 0 |
| 14-Dec-2021 | 356.00 | 362.00 | 334.00 | 340.00 | 65,814,700 | 0 |
| 13-Dec-2021 | 336.00 | 374.00 | 336.00 | 358.00 | 258,094,100 | 0 |
| 10-Dec-2021 | 342.00 | 364.00 | 336.00 | 336.00 | 142,079,800 | 0 |
| 09-Dec-2021 | 400.00 | 400.00 | 360.00 | 360.00 | 257,029,100 | 0 |
| 08-Dec-2021 | 382.00 | 418.00 | 342.00 | 386.00 | 835,835,000 | 0 |
| 07-Dec-2021 | 278.00 | 346.00 | 272.00 | 346.00 | 481,165,000 | 0 |
| 06-Dec-2021 | 268.00 | 282.00 | 262.00 | 278.00 | 26,451,800 | 0 |
| 03-Dec-2021 | 272.00 | 284.00 | 266.00 | 268.00 | 33,486,900 | 0 |
| 02-Dec-2021 | 260.00 | 298.00 | 258.00 | 272.00 | 64,412,600 | 0 |
| 01-Dec-2021 | 260.00 | 266.00 | 256.00 | 260.00 | 7,183,600 | 0 |
| 30-Nov-2021 | 272.00 | 276.00 | 256.00 | 260.00 | 22,525,000 | 0 |
| 29-Nov-2021 | 264.00 | 278.00 | 260.00 | 268.00 | 20,406,600 | 0 |
| 26-Nov-2021 | 278.00 | 288.00 | 262.00 | 264.00 | 35,257,800 | 0 |
| 25-Nov-2021 | 288.00 | 288.00 | 276.00 | 278.00 | 26,423,100 | 0 |
| 24-Nov-2021 | 290.00 | 296.00 | 270.00 | 286.00 | 194,136,300 | 0 |
| 23-Nov-2021 | 274.00 | 280.00 | 256.00 | 260.00 | 21,442,400 | 0 |
| 22-Nov-2021 | 286.00 | 286.00 | 274.00 | 274.00 | 18,973,400 | 0 |
| 19-Nov-2021 | 278.00 | 294.00 | 272.00 | 278.00 | 61,008,100 | 0 |
| 18-Nov-2021 | 280.00 | 280.00 | 272.00 | 276.00 | 13,327,100 | 0 |
| 17-Nov-2021 | 284.00 | 296.00 | 270.00 | 276.00 | 81,341,700 | 0 |
| 16-Nov-2021 | 290.00 | 296.00 | 280.00 | 282.00 | 26,776,200 | 0 |
| 15-Nov-2021 | 276.00 | 302.00 | 272.00 | 288.00 | 101,721,200 | 0 |
| 12-Nov-2021 | 292.00 | 316.00 | 274.00 | 276.00 | 188,775,600 | 0 |
| 11-Nov-2021 | 270.00 | 302.00 | 270.00 | 288.00 | 88,576,400 | 0 |
| 10-Nov-2021 | 274.00 | 294.00 | 274.00 | 284.00 | 87,320,300 | 0 |
| 09-Nov-2021 | 320.00 | 366.00 | 294.00 | 294.00 | 240,436,200 | 0 |
| 08-Nov-2021 | 272.00 | 314.00 | 260.00 | 314.00 | 430,647,000 | 0 |
| 05-Nov-2021 | 264.00 | 276.00 | 248.00 | 252.00 | 133,932,400 | 0 |
| 04-Nov-2021 | 248.00 | 280.00 | 248.00 | 264.00 | 143,371,800 | 0 |
| 03-Nov-2021 | 246.00 | 278.00 | 236.00 | 266.00 | 214,078,900 | 0 |
| 02-Nov-2021 | 240.00 | 260.00 | 232.00 | 244.00 | 147,784,300 | 0 |
| 01-Nov-2021 | 248.00 | 250.00 | 236.00 | 238.00 | 34,967,800 | 0 |
| 29-Oct-2021 | 228.00 | 252.00 | 226.00 | 248.00 | 159,664,800 | 0 |
| 28-Oct-2021 | 224.00 | 234.00 | 220.00 | 226.00 | 24,293,600 | 0 |
| 27-Oct-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 35,857,300 | 0 |
| 26-Oct-2021 | 252.00 | 252.00 | 236.00 | 240.00 | 17,886,000 | 0 |
| 25-Oct-2021 | 250.00 | 304.00 | 248.00 | 252.00 | 150,820,100 | 0 |
| 22-Oct-2021 | 220.00 | 248.00 | 214.00 | 244.00 | 41,806,700 | 0 |
| 21-Oct-2021 | 246.00 | 250.00 | 228.00 | 228.00 | 20,094,800 | 0 |
| 19-Oct-2021 | 246.00 | 250.00 | 236.00 | 244.00 | 3,339,600 | 0 |
| 18-Oct-2021 | 236.00 | 254.00 | 224.00 | 246.00 | 17,670,900 | 0 |
| 15-Oct-2021 | 212.00 | 262.00 | 204.00 | 236.00 | 97,070,700 | 0 |
| 14-Oct-2021 | 230.00 | 238.00 | 214.00 | 214.00 | 9,396,500 | 0 |