| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 308.00 | 322.00 | 304.00 | 306.00 | 191,189,700 | 0 |
| 09-Mar-2022 | 326.00 | 338.00 | 322.00 | 326.00 | 143,764,600 | 0 |
| 08-Mar-2022 | 360.00 | 360.00 | 326.00 | 326.00 | 252,115,400 | 0 |
| 07-Mar-2022 | 330.00 | 350.00 | 330.00 | 348.00 | 497,296,400 | 0 |
| 04-Mar-2022 | 328.00 | 332.00 | 318.00 | 322.00 | 146,721,200 | 0 |
| 02-Mar-2022 | 330.00 | 338.00 | 320.00 | 328.00 | 285,584,100 | 0 |
| 01-Mar-2022 | 316.00 | 326.00 | 314.00 | 316.00 | 107,984,800 | 0 |
| 25-Feb-2022 | 330.00 | 332.00 | 308.00 | 312.00 | 307,318,800 | 0 |
| 24-Feb-2022 | 292.00 | 342.00 | 290.00 | 328.00 | 1,009,987,100 | 0 |
| 23-Feb-2022 | 300.00 | 302.00 | 292.00 | 292.00 | 63,014,500 | 0 |
| 22-Feb-2022 | 294.00 | 300.00 | 292.00 | 298.00 | 64,473,500 | 0 |
| 21-Feb-2022 | 292.00 | 294.00 | 288.00 | 292.00 | 21,852,800 | 0 |
| 18-Feb-2022 | 292.00 | 294.00 | 288.00 | 290.00 | 34,113,200 | 0 |
| 17-Feb-2022 | 288.00 | 298.00 | 286.00 | 292.00 | 71,820,000 | 0 |
| 16-Feb-2022 | 296.00 | 296.00 | 284.00 | 286.00 | 74,693,400 | 0 |
| 15-Feb-2022 | 304.00 | 308.00 | 296.00 | 296.00 | 82,305,100 | 0 |
| 14-Feb-2022 | 284.00 | 304.00 | 280.00 | 302.00 | 193,502,800 | 0 |
| 11-Feb-2022 | 282.00 | 282.00 | 276.00 | 280.00 | 15,698,600 | 0 |
| 10-Feb-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 19,849,600 | 0 |
| 09-Feb-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 15,112,000 | 0 |
| 08-Feb-2022 | 282.00 | 286.00 | 278.00 | 284.00 | 20,639,800 | 0 |
| 07-Feb-2022 | 282.00 | 286.00 | 276.00 | 282.00 | 40,397,900 | 0 |
| 04-Feb-2022 | 288.00 | 288.00 | 278.00 | 278.00 | 18,031,500 | 0 |
| 03-Feb-2022 | 276.00 | 286.00 | 272.00 | 282.00 | 30,506,400 | 0 |
| 02-Feb-2022 | 276.00 | 282.00 | 276.00 | 276.00 | 17,697,100 | 0 |
| 31-Jan-2022 | 274.00 | 282.00 | 268.00 | 276.00 | 55,460,100 | 0 |
| 28-Jan-2022 | 260.00 | 270.00 | 256.00 | 268.00 | 19,903,300 | 0 |
| 27-Jan-2022 | 258.00 | 260.00 | 252.00 | 256.00 | 10,514,900 | 0 |
| 26-Jan-2022 | 252.00 | 258.00 | 252.00 | 258.00 | 10,609,700 | 0 |
| 25-Jan-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 11,760,100 | 0 |
| 24-Jan-2022 | 262.00 | 264.00 | 258.00 | 260.00 | 12,094,900 | 0 |
| 21-Jan-2022 | 264.00 | 264.00 | 258.00 | 262.00 | 11,381,600 | 0 |
| 20-Jan-2022 | 264.00 | 268.00 | 262.00 | 264.00 | 23,272,300 | 0 |
| 19-Jan-2022 | 254.00 | 268.00 | 254.00 | 264.00 | 38,999,500 | 0 |
| 18-Jan-2022 | 254.00 | 258.00 | 250.00 | 254.00 | 19,288,000 | 0 |
| 17-Jan-2022 | 260.00 | 264.00 | 254.00 | 254.00 | 13,329,800 | 0 |
| 14-Jan-2022 | 260.00 | 264.00 | 256.00 | 260.00 | 11,545,700 | 0 |
| 13-Jan-2022 | 258.00 | 262.00 | 256.00 | 260.00 | 13,659,600 | 0 |
| 12-Jan-2022 | 270.00 | 276.00 | 254.00 | 256.00 | 30,919,400 | 0 |
| 11-Jan-2022 | 272.00 | 274.00 | 266.00 | 268.00 | 16,322,900 | 0 |
| 10-Jan-2022 | 274.00 | 276.00 | 272.00 | 272.00 | 8,883,700 | 0 |
| 07-Jan-2022 | 274.00 | 280.00 | 274.00 | 274.00 | 13,814,100 | 0 |
| 06-Jan-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 17,655,700 | 0 |
| 05-Jan-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 15,996,100 | 0 |
| 04-Jan-2022 | 274.00 | 278.00 | 274.00 | 276.00 | 9,798,500 | 0 |
| 03-Jan-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 9,318,300 | 0 |
| 30-Dec-2021 | 278.00 | 282.00 | 276.00 | 276.00 | 10,086,300 | 0 |
| 29-Dec-2021 | 282.00 | 286.00 | 278.00 | 278.00 | 10,662,400 | 0 |
| 28-Dec-2021 | 278.00 | 286.00 | 278.00 | 282.00 | 21,770,700 | 0 |
| 27-Dec-2021 | 274.00 | 280.00 | 274.00 | 278.00 | 13,961,200 | 0 |
| 24-Dec-2021 | 274.00 | 278.00 | 272.00 | 274.00 | 7,902,100 | 0 |
| 23-Dec-2021 | 274.00 | 278.00 | 270.00 | 274.00 | 13,156,100 | 0 |
| 22-Dec-2021 | 278.00 | 280.00 | 272.00 | 272.00 | 21,438,700 | 0 |
| 21-Dec-2021 | 276.00 | 276.00 | 272.00 | 274.00 | 12,517,000 | 0 |
| 20-Dec-2021 | 276.00 | 278.00 | 272.00 | 272.00 | 13,018,200 | 0 |
| 17-Dec-2021 | 278.00 | 280.00 | 276.00 | 276.00 | 7,544,200 | 0 |
| 16-Dec-2021 | 284.00 | 288.00 | 276.00 | 278.00 | 18,932,600 | 0 |
| 15-Dec-2021 | 288.00 | 288.00 | 282.00 | 282.00 | 10,088,000 | 0 |
| 14-Dec-2021 | 292.00 | 294.00 | 284.00 | 286.00 | 15,122,300 | 0 |
| 13-Dec-2021 | 286.00 | 294.00 | 286.00 | 292.00 | 25,045,400 | 0 |
| 10-Dec-2021 | 286.00 | 290.00 | 282.00 | 286.00 | 12,628,400 | 0 |
| 09-Dec-2021 | 290.00 | 290.00 | 284.00 | 288.00 | 16,526,800 | 0 |
| 08-Dec-2021 | 288.00 | 296.00 | 288.00 | 288.00 | 23,697,600 | 0 |
| 07-Dec-2021 | 282.00 | 294.00 | 282.00 | 288.00 | 43,071,800 | 0 |
| 06-Dec-2021 | 282.00 | 282.00 | 278.00 | 278.00 | 20,492,800 | 0 |
| 03-Dec-2021 | 274.00 | 280.00 | 274.00 | 278.00 | 18,547,100 | 0 |
| 02-Dec-2021 | 280.00 | 280.00 | 266.00 | 274.00 | 18,942,900 | 0 |
| 01-Dec-2021 | 278.00 | 282.00 | 274.00 | 274.00 | 28,190,800 | 0 |
| 30-Nov-2021 | 280.00 | 284.00 | 276.00 | 278.00 | 27,192,300 | 0 |
| 29-Nov-2021 | 284.00 | 284.00 | 274.00 | 278.00 | 30,525,500 | 0 |
| 26-Nov-2021 | 292.00 | 294.00 | 284.00 | 284.00 | 25,441,500 | 0 |
| 25-Nov-2021 | 294.00 | 298.00 | 290.00 | 292.00 | 16,021,900 | 0 |
| 24-Nov-2021 | 288.00 | 294.00 | 288.00 | 294.00 | 24,792,000 | 0 |
| 23-Nov-2021 | 284.00 | 292.00 | 284.00 | 286.00 | 27,966,000 | 0 |
| 22-Nov-2021 | 294.00 | 296.00 | 286.00 | 286.00 | 57,322,500 | 0 |
| 19-Nov-2021 | 294.00 | 298.00 | 290.00 | 294.00 | 29,430,800 | 0 |
| 18-Nov-2021 | 300.00 | 300.00 | 292.00 | 292.00 | 35,375,900 | 0 |
| 17-Nov-2021 | 302.00 | 304.00 | 298.00 | 300.00 | 24,062,100 | 0 |
| 16-Nov-2021 | 304.00 | 304.00 | 300.00 | 300.00 | 21,408,300 | 0 |
| 15-Nov-2021 | 302.00 | 306.00 | 300.00 | 302.00 | 16,032,000 | 0 |
| 12-Nov-2021 | 308.00 | 308.00 | 302.00 | 302.00 | 20,830,000 | 0 |
| 11-Nov-2021 | 306.00 | 308.00 | 304.00 | 304.00 | 24,919,400 | 0 |
| 10-Nov-2021 | 312.00 | 314.00 | 306.00 | 306.00 | 25,967,400 | 0 |
| 09-Nov-2021 | 314.00 | 314.00 | 308.00 | 310.00 | 19,630,000 | 0 |
| 08-Nov-2021 | 310.00 | 316.00 | 308.00 | 312.00 | 20,965,900 | 0 |
| 05-Nov-2021 | 308.00 | 312.00 | 304.00 | 310.00 | 16,598,400 | 0 |
| 04-Nov-2021 | 304.00 | 312.00 | 300.00 | 310.00 | 34,626,900 | 0 |
| 03-Nov-2021 | 302.00 | 306.00 | 300.00 | 304.00 | 14,160,700 | 0 |
| 02-Nov-2021 | 306.00 | 310.00 | 302.00 | 302.00 | 15,507,100 | 0 |
| 01-Nov-2021 | 308.00 | 308.00 | 302.00 | 306.00 | 20,481,600 | 0 |
| 29-Oct-2021 | 300.00 | 310.00 | 300.00 | 304.00 | 36,650,400 | 0 |
| 28-Oct-2021 | 312.00 | 312.00 | 298.00 | 300.00 | 77,927,800 | 0 |
| 27-Oct-2021 | 318.00 | 322.00 | 312.00 | 312.00 | 31,090,600 | 0 |
| 26-Oct-2021 | 320.00 | 324.00 | 316.00 | 318.00 | 28,758,100 | 0 |
| 25-Oct-2021 | 318.00 | 326.00 | 318.00 | 320.00 | 39,954,700 | 0 |
| 22-Oct-2021 | 318.00 | 320.00 | 306.00 | 316.00 | 50,490,700 | 0 |
| 21-Oct-2021 | 332.00 | 340.00 | 318.00 | 320.00 | 110,757,700 | 0 |
| 19-Oct-2021 | 340.00 | 340.00 | 332.00 | 334.00 | 43,914,200 | 0 |
| 18-Oct-2021 | 336.00 | 342.00 | 334.00 | 338.00 | 86,621,500 | 0 |
| 15-Oct-2021 | 334.00 | 342.00 | 330.00 | 334.00 | 90,850,000 | 0 |