| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 466.00 | 472.00 | 432.00 | 450.00 | 185,170,800 | 0 |
| 08-Mar-2022 | 430.00 | 484.00 | 430.00 | 460.00 | 750,196,300 | 0 |
| 07-Mar-2022 | 440.00 | 446.00 | 416.00 | 422.00 | 154,777,500 | 0 |
| 04-Mar-2022 | 424.00 | 446.00 | 418.00 | 436.00 | 242,117,600 | 0 |
| 02-Mar-2022 | 430.00 | 442.00 | 404.00 | 420.00 | 284,143,900 | 0 |
| 01-Mar-2022 | 412.00 | 452.00 | 412.00 | 422.00 | 481,311,000 | 0 |
| 25-Feb-2022 | 424.00 | 428.00 | 404.00 | 406.00 | 77,981,000 | 0 |
| 24-Feb-2022 | 416.00 | 426.00 | 392.00 | 418.00 | 263,788,800 | 0 |
| 23-Feb-2022 | 400.00 | 424.00 | 380.00 | 412.00 | 406,112,400 | 0 |
| 22-Feb-2022 | 358.00 | 402.00 | 348.00 | 396.00 | 408,261,300 | 0 |
| 21-Feb-2022 | 346.00 | 370.00 | 346.00 | 358.00 | 215,573,400 | 0 |
| 18-Feb-2022 | 348.00 | 352.00 | 338.00 | 344.00 | 51,720,500 | 0 |
| 17-Feb-2022 | 348.00 | 350.00 | 330.00 | 348.00 | 133,893,000 | 0 |
| 16-Feb-2022 | 326.00 | 352.00 | 326.00 | 348.00 | 204,505,100 | 0 |
| 15-Feb-2022 | 304.00 | 330.00 | 304.00 | 328.00 | 253,799,100 | 0 |
| 14-Feb-2022 | 292.00 | 306.00 | 288.00 | 304.00 | 118,723,000 | 0 |
| 11-Feb-2022 | 278.00 | 308.00 | 274.00 | 290.00 | 243,549,000 | 0 |
| 10-Feb-2022 | 276.00 | 280.00 | 270.00 | 276.00 | 70,715,200 | 0 |
| 09-Feb-2022 | 258.00 | 278.00 | 258.00 | 276.00 | 104,577,700 | 0 |
| 08-Feb-2022 | 256.00 | 262.00 | 254.00 | 258.00 | 31,334,700 | 0 |
| 07-Feb-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 18,476,700 | 0 |
| 04-Feb-2022 | 252.00 | 256.00 | 250.00 | 254.00 | 26,329,800 | 0 |
| 03-Feb-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 16,056,300 | 0 |
| 02-Feb-2022 | 252.00 | 256.00 | 250.00 | 254.00 | 27,218,600 | 0 |
| 31-Jan-2022 | 266.00 | 268.00 | 252.00 | 252.00 | 30,222,500 | 0 |
| 28-Jan-2022 | 266.00 | 268.00 | 260.00 | 264.00 | 30,510,500 | 0 |
| 27-Jan-2022 | 258.00 | 268.00 | 256.00 | 266.00 | 42,013,600 | 0 |
| 26-Jan-2022 | 256.00 | 264.00 | 250.00 | 258.00 | 31,416,800 | 0 |
| 25-Jan-2022 | 278.00 | 278.00 | 258.00 | 258.00 | 57,589,500 | 0 |
| 24-Jan-2022 | 240.00 | 278.00 | 240.00 | 276.00 | 177,867,600 | 0 |
| 21-Jan-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 13,080,800 | 0 |
| 20-Jan-2022 | 234.00 | 244.00 | 232.00 | 244.00 | 21,059,700 | 0 |
| 19-Jan-2022 | 232.00 | 238.00 | 230.00 | 234.00 | 9,895,600 | 0 |
| 18-Jan-2022 | 246.00 | 248.00 | 230.00 | 230.00 | 32,565,500 | 0 |
| 17-Jan-2022 | 250.00 | 252.00 | 244.00 | 244.00 | 14,314,700 | 0 |
| 14-Jan-2022 | 246.00 | 252.00 | 246.00 | 246.00 | 13,362,900 | 0 |
| 13-Jan-2022 | 244.00 | 250.00 | 244.00 | 246.00 | 10,283,100 | 0 |
| 12-Jan-2022 | 246.00 | 250.00 | 244.00 | 244.00 | 12,219,600 | 0 |
| 11-Jan-2022 | 240.00 | 254.00 | 240.00 | 246.00 | 46,714,200 | 0 |
| 10-Jan-2022 | 246.00 | 248.00 | 240.00 | 242.00 | 12,663,500 | 0 |
| 07-Jan-2022 | 242.00 | 252.00 | 242.00 | 246.00 | 28,670,900 | 0 |
| 06-Jan-2022 | 256.00 | 258.00 | 242.00 | 244.00 | 48,741,400 | 0 |
| 05-Jan-2022 | 260.00 | 268.00 | 254.00 | 256.00 | 20,698,900 | 0 |
| 04-Jan-2022 | 258.00 | 264.00 | 252.00 | 260.00 | 18,487,100 | 0 |
| 03-Jan-2022 | 254.00 | 266.00 | 254.00 | 258.00 | 25,987,800 | 0 |
| 30-Dec-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 9,437,000 | 0 |
| 29-Dec-2021 | 272.00 | 276.00 | 268.00 | 268.00 | 11,323,200 | 0 |
| 28-Dec-2021 | 264.00 | 276.00 | 264.00 | 274.00 | 26,446,700 | 0 |
| 27-Dec-2021 | 262.00 | 266.00 | 260.00 | 264.00 | 8,526,400 | 0 |
| 24-Dec-2021 | 266.00 | 266.00 | 262.00 | 262.00 | 13,417,100 | 0 |
| 23-Dec-2021 | 266.00 | 270.00 | 260.00 | 266.00 | 27,918,400 | 0 |
| 22-Dec-2021 | 272.00 | 276.00 | 266.00 | 266.00 | 13,377,900 | 0 |
| 21-Dec-2021 | 270.00 | 280.00 | 268.00 | 272.00 | 17,994,000 | 0 |
| 20-Dec-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 9,856,100 | 0 |
| 17-Dec-2021 | 268.00 | 274.00 | 268.00 | 268.00 | 10,181,900 | 0 |
| 16-Dec-2021 | 270.00 | 274.00 | 266.00 | 266.00 | 19,891,000 | 0 |
| 15-Dec-2021 | 260.00 | 276.00 | 260.00 | 268.00 | 25,438,800 | 0 |
| 14-Dec-2021 | 272.00 | 274.00 | 264.00 | 266.00 | 22,688,500 | 0 |
| 13-Dec-2021 | 280.00 | 282.00 | 272.00 | 272.00 | 9,756,900 | 0 |
| 10-Dec-2021 | 282.00 | 282.00 | 276.00 | 276.00 | 7,490,200 | 0 |
| 09-Dec-2021 | 282.00 | 286.00 | 280.00 | 280.00 | 17,921,600 | 0 |
| 08-Dec-2021 | 280.00 | 284.00 | 278.00 | 278.00 | 12,060,000 | 0 |
| 07-Dec-2021 | 270.00 | 286.00 | 270.00 | 278.00 | 24,209,000 | 0 |
| 06-Dec-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 20,714,500 | 0 |
| 03-Dec-2021 | 278.00 | 278.00 | 268.00 | 270.00 | 14,018,000 | 0 |
| 02-Dec-2021 | 262.00 | 274.00 | 256.00 | 274.00 | 47,977,000 | 0 |
| 01-Dec-2021 | 278.00 | 282.00 | 260.00 | 262.00 | 63,543,500 | 0 |
| 30-Nov-2021 | 282.00 | 286.00 | 278.00 | 278.00 | 36,272,000 | 0 |
| 29-Nov-2021 | 290.00 | 292.00 | 282.00 | 282.00 | 47,969,000 | 0 |
| 26-Nov-2021 | 296.00 | 298.00 | 290.00 | 290.00 | 30,419,600 | 0 |
| 25-Nov-2021 | 300.00 | 302.00 | 296.00 | 296.00 | 21,062,600 | 0 |
| 24-Nov-2021 | 300.00 | 304.00 | 298.00 | 298.00 | 55,509,600 | 0 |
| 23-Nov-2021 | 294.00 | 300.00 | 294.00 | 296.00 | 59,061,200 | 0 |
| 22-Nov-2021 | 296.00 | 298.00 | 290.00 | 292.00 | 24,442,600 | 0 |
| 19-Nov-2021 | 292.00 | 302.00 | 290.00 | 296.00 | 44,178,300 | 0 |
| 18-Nov-2021 | 294.00 | 294.00 | 288.00 | 290.00 | 30,419,500 | 0 |
| 17-Nov-2021 | 292.00 | 298.00 | 292.00 | 292.00 | 33,252,800 | 0 |
| 16-Nov-2021 | 292.00 | 296.00 | 288.00 | 290.00 | 33,373,900 | 0 |
| 15-Nov-2021 | 300.00 | 300.00 | 290.00 | 292.00 | 52,243,500 | 0 |
| 12-Nov-2021 | 300.00 | 302.00 | 296.00 | 300.00 | 28,636,600 | 0 |
| 11-Nov-2021 | 304.00 | 304.00 | 300.00 | 300.00 | 26,135,700 | 0 |
| 10-Nov-2021 | 308.00 | 308.00 | 302.00 | 304.00 | 24,572,000 | 0 |
| 09-Nov-2021 | 320.00 | 322.00 | 304.00 | 306.00 | 100,394,100 | 0 |
| 08-Nov-2021 | 296.00 | 314.00 | 296.00 | 310.00 | 132,783,600 | 0 |
| 05-Nov-2021 | 294.00 | 298.00 | 292.00 | 296.00 | 38,877,600 | 0 |
| 04-Nov-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 44,491,700 | 0 |
| 03-Nov-2021 | 292.00 | 294.00 | 290.00 | 292.00 | 31,875,900 | 0 |
| 02-Nov-2021 | 292.00 | 294.00 | 290.00 | 290.00 | 28,657,700 | 0 |
| 01-Nov-2021 | 296.00 | 300.00 | 290.00 | 292.00 | 37,505,700 | 0 |
| 29-Oct-2021 | 292.00 | 302.00 | 288.00 | 296.00 | 34,508,800 | 0 |
| 28-Oct-2021 | 290.00 | 298.00 | 290.00 | 294.00 | 39,743,200 | 0 |
| 27-Oct-2021 | 306.00 | 306.00 | 296.00 | 296.00 | 42,207,600 | 0 |
| 26-Oct-2021 | 306.00 | 310.00 | 302.00 | 304.00 | 45,099,700 | 0 |
| 25-Oct-2021 | 302.00 | 310.00 | 298.00 | 302.00 | 72,082,500 | 0 |
| 22-Oct-2021 | 300.00 | 304.00 | 290.00 | 298.00 | 121,103,900 | 0 |
| 21-Oct-2021 | 320.00 | 322.00 | 302.00 | 302.00 | 133,977,300 | 0 |
| 19-Oct-2021 | 330.00 | 330.00 | 322.00 | 322.00 | 87,368,900 | 0 |
| 18-Oct-2021 | 334.00 | 340.00 | 326.00 | 330.00 | 119,773,100 | 0 |
| 15-Oct-2021 | 330.00 | 338.00 | 324.00 | 334.00 | 107,975,100 | 0 |
| 14-Oct-2021 | 338.00 | 342.00 | 328.00 | 330.00 | 140,595,700 | 0 |