| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 500.00 | 515.00 | 495.00 | 500.00 | 11,649,400 | 0 |
| 08-Mar-2022 | 510.00 | 517.50 | 487.50 | 497.50 | 12,351,400 | 0 |
| 07-Mar-2022 | 537.50 | 537.50 | 515.00 | 522.50 | 6,613,000 | 0 |
| 04-Mar-2022 | 580.00 | 590.00 | 540.00 | 550.00 | 20,817,000 | 0 |
| 02-Mar-2022 | 542.50 | 580.00 | 530.00 | 580.00 | 24,868,200 | 0 |
| 01-Mar-2022 | 552.50 | 557.50 | 537.50 | 542.50 | 9,491,600 | 0 |
| 25-Feb-2022 | 542.50 | 567.50 | 515.00 | 552.50 | 15,710,400 | 0 |
| 24-Feb-2022 | 532.50 | 567.50 | 505.00 | 542.50 | 23,356,600 | 0 |
| 23-Feb-2022 | 517.50 | 565.00 | 500.00 | 532.50 | 50,741,600 | 0 |
| 22-Feb-2022 | 562.50 | 570.00 | 537.50 | 537.50 | 21,860,000 | 0 |
| 21-Feb-2022 | 620.00 | 622.50 | 577.50 | 577.50 | 29,756,200 | 0 |
| 18-Feb-2022 | 642.50 | 662.50 | 620.00 | 620.00 | 23,420,600 | 0 |
| 17-Feb-2022 | 680.00 | 697.50 | 645.00 | 645.00 | 40,200,000 | 0 |
| 16-Feb-2022 | 670.00 | 687.50 | 642.50 | 680.00 | 60,692,400 | 0 |
| 15-Feb-2022 | 622.50 | 667.50 | 622.50 | 667.50 | 51,535,400 | 0 |
| 14-Feb-2022 | 630.00 | 632.50 | 617.50 | 622.50 | 17,641,400 | 0 |
| 11-Feb-2022 | 620.00 | 632.50 | 615.00 | 630.00 | 21,104,800 | 0 |
| 10-Feb-2022 | 622.50 | 625.00 | 615.00 | 620.00 | 16,967,400 | 0 |
| 09-Feb-2022 | 620.00 | 627.50 | 602.50 | 622.50 | 11,568,800 | 0 |
| 08-Feb-2022 | 622.50 | 637.50 | 607.50 | 620.00 | 18,222,000 | 0 |
| 07-Feb-2022 | 597.50 | 632.50 | 577.50 | 620.00 | 34,254,000 | 0 |
| 04-Feb-2022 | 612.50 | 622.50 | 575.00 | 600.00 | 34,498,000 | 0 |
| 03-Feb-2022 | 662.50 | 662.50 | 617.50 | 617.50 | 22,470,800 | 0 |
| 02-Feb-2022 | 650.00 | 700.00 | 645.00 | 662.50 | 37,918,200 | 0 |
| 31-Jan-2022 | 697.50 | 700.00 | 655.00 | 655.00 | 16,029,600 | 0 |
| 28-Jan-2022 | 697.50 | 710.00 | 685.00 | 702.50 | 23,090,800 | 0 |
| 27-Jan-2022 | 680.00 | 700.00 | 677.50 | 695.00 | 25,456,400 | 0 |
| 26-Jan-2022 | 660.00 | 690.00 | 650.00 | 677.50 | 32,101,400 | 0 |
| 25-Jan-2022 | 650.00 | 672.50 | 625.00 | 660.00 | 17,304,000 | 0 |
| 24-Jan-2022 | 677.50 | 687.50 | 640.00 | 650.00 | 11,122,400 | 0 |
| 21-Jan-2022 | 732.50 | 745.00 | 682.50 | 687.50 | 24,584,600 | 0 |
| 20-Jan-2022 | 742.50 | 747.50 | 692.50 | 732.50 | 31,960,600 | 0 |
| 19-Jan-2022 | 675.00 | 742.50 | 662.50 | 742.50 | 32,219,600 | 0 |
| 18-Jan-2022 | 690.00 | 715.00 | 662.50 | 675.00 | 24,612,600 | 0 |
| 17-Jan-2022 | 655.00 | 727.50 | 650.00 | 690.00 | 61,127,000 | 0 |
| 14-Jan-2022 | 582.50 | 682.50 | 577.50 | 660.00 | 65,771,000 | 0 |
| 13-Jan-2022 | 545.00 | 587.50 | 537.50 | 582.50 | 17,342,400 | 0 |
| 12-Jan-2022 | 590.00 | 592.50 | 537.50 | 545.00 | 9,143,400 | 0 |
| 11-Jan-2022 | 580.00 | 582.50 | 565.00 | 575.00 | 9,237,000 | 0 |
| 10-Jan-2022 | 570.00 | 600.00 | 540.00 | 577.50 | 11,775,600 | 0 |
| 07-Jan-2022 | 580.00 | 597.50 | 567.50 | 572.50 | 6,513,600 | 0 |
| 06-Jan-2022 | 567.50 | 582.50 | 550.00 | 577.50 | 13,584,200 | 0 |
| 05-Jan-2022 | 567.50 | 580.00 | 552.50 | 560.00 | 5,975,200 | 0 |
| 04-Jan-2022 | 532.50 | 562.50 | 527.50 | 562.50 | 11,882,400 | 0 |
| 03-Jan-2022 | 497.50 | 532.50 | 490.00 | 527.50 | 24,328,600 | 0 |
| 30-Dec-2021 | 500.00 | 525.00 | 477.50 | 500.00 | 10,966,000 | 0 |
| 29-Dec-2021 | 522.50 | 535.00 | 497.50 | 500.00 | 12,340,800 | 0 |
| 28-Dec-2021 | 547.50 | 550.00 | 510.00 | 530.00 | 16,299,600 | 0 |
| 27-Dec-2021 | 565.00 | 590.00 | 527.50 | 547.50 | 14,399,800 | 0 |
| 24-Dec-2021 | 557.50 | 565.00 | 537.50 | 565.00 | 4,665,000 | 0 |
| 23-Dec-2021 | 572.50 | 582.50 | 552.50 | 557.50 | 5,249,200 | 0 |
| 22-Dec-2021 | 605.00 | 612.50 | 570.00 | 570.00 | 7,719,000 | 0 |
| 21-Dec-2021 | 522.50 | 615.00 | 522.50 | 605.00 | 38,215,200 | 0 |
| 20-Dec-2021 | 497.50 | 525.00 | 472.50 | 522.50 | 9,165,600 | 0 |
| 17-Dec-2021 | 505.00 | 515.00 | 492.50 | 497.50 | 5,234,600 | 0 |
| 16-Dec-2021 | 545.00 | 580.00 | 500.00 | 505.00 | 17,389,800 | 0 |
| 15-Dec-2021 | 462.50 | 550.00 | 455.00 | 537.50 | 30,929,000 | 0 |
| 14-Dec-2021 | 425.00 | 455.00 | 410.00 | 455.00 | 12,850,200 | 0 |
| 13-Dec-2021 | 425.00 | 432.50 | 417.50 | 417.50 | 3,763,200 | 0 |
| 10-Dec-2021 | 430.00 | 432.50 | 410.00 | 422.50 | 3,673,800 | 0 |
| 09-Dec-2021 | 467.50 | 467.50 | 430.00 | 430.00 | 7,038,400 | 0 |
| 08-Dec-2021 | 431.64 | 467.61 | 407.66 | 460.42 | 11,129,258 | 0 |
| 07-Dec-2021 | 434.04 | 450.82 | 431.64 | 431.64 | 7,856,744 | 0 |
| 06-Dec-2021 | 503.58 | 503.58 | 462.81 | 462.81 | 3,235,817 | 0 |
| 03-Dec-2021 | 515.57 | 517.97 | 479.60 | 496.39 | 3,363,840 | 0 |
| 02-Dec-2021 | 503.58 | 525.16 | 493.99 | 515.57 | 5,361,752 | 0 |
| 01-Dec-2021 | 489.19 | 546.74 | 460.42 | 498.78 | 9,642,605 | 0 |
| 30-Nov-2021 | 434.04 | 508.38 | 434.04 | 489.19 | 17,805,438 | 0 |
| 29-Nov-2021 | 441.23 | 443.63 | 424.45 | 434.04 | 5,991,025 | 0 |
| 26-Nov-2021 | 395.67 | 448.43 | 393.27 | 436.44 | 37,769,547 | 0 |
| 25-Nov-2021 | 381.28 | 395.67 | 378.88 | 395.67 | 27,322,731 | 0 |
| 24-Nov-2021 | 376.49 | 390.87 | 374.09 | 381.28 | 12,243,310 | 0 |
| 23-Nov-2021 | 388.48 | 390.87 | 374.09 | 374.09 | 8,505,409 | 0 |
| 22-Nov-2021 | 393.27 | 402.86 | 383.68 | 388.48 | 13,917,828 | 0 |
| 19-Nov-2021 | 378.88 | 395.67 | 376.49 | 393.27 | 16,174,706 | 0 |
| 18-Nov-2021 | 371.69 | 386.08 | 366.89 | 376.49 | 10,631,553 | 0 |
| 17-Nov-2021 | 376.49 | 383.68 | 371.69 | 371.69 | 6,146,780 | 0 |
| 16-Nov-2021 | 381.28 | 398.07 | 366.89 | 376.49 | 24,869,857 | 0 |
| 15-Nov-2021 | 374.09 | 390.87 | 366.89 | 381.28 | 21,689,711 | 0 |
| 12-Nov-2021 | 386.08 | 386.08 | 371.69 | 374.09 | 9,498,110 | 0 |
| 11-Nov-2021 | 402.86 | 405.26 | 381.28 | 386.08 | 7,459,956 | 0 |
| 10-Nov-2021 | 400.47 | 414.85 | 374.09 | 402.86 | 57,189,870 | 0 |
| 09-Nov-2021 | 383.68 | 402.86 | 376.49 | 400.47 | 36,675,720 | 0 |
| 08-Nov-2021 | 362.10 | 383.68 | 359.70 | 381.28 | 35,138,816 | 0 |
| 05-Nov-2021 | 371.69 | 381.28 | 362.10 | 362.10 | 8,537,102 | 0 |
| 04-Nov-2021 | 364.50 | 388.48 | 364.50 | 371.69 | 34,646,532 | 0 |
| 03-Nov-2021 | 359.70 | 366.89 | 354.90 | 364.50 | 10,409,284 | 0 |
| 02-Nov-2021 | 362.10 | 366.89 | 352.51 | 362.10 | 5,231,435 | 0 |
| 01-Nov-2021 | 357.30 | 362.10 | 350.11 | 362.10 | 8,015,209 | 0 |
| 29-Oct-2021 | 364.50 | 366.89 | 357.30 | 357.30 | 8,559,621 | 0 |
| 28-Oct-2021 | 359.70 | 366.89 | 352.51 | 364.50 | 10,397,608 | 0 |
| 27-Oct-2021 | 362.10 | 366.89 | 354.90 | 359.70 | 11,068,166 | 0 |
| 26-Oct-2021 | 352.51 | 369.29 | 350.11 | 362.10 | 14,803,982 | 0 |
| 25-Oct-2021 | 345.31 | 362.10 | 342.91 | 352.51 | 12,688,472 | 0 |
| 22-Oct-2021 | 345.31 | 350.11 | 338.12 | 345.31 | 5,523,970 | 0 |
| 21-Oct-2021 | 347.71 | 352.51 | 345.31 | 345.31 | 7,639,897 | 0 |
| 19-Oct-2021 | 345.31 | 347.71 | 342.91 | 347.71 | 7,430,765 | 0 |
| 18-Oct-2021 | 338.12 | 345.31 | 335.72 | 345.31 | 7,001,449 | 0 |
| 15-Oct-2021 | 342.91 | 345.31 | 330.92 | 338.12 | 9,703,906 | 0 |
| 14-Oct-2021 | 342.91 | 347.71 | 342.91 | 342.91 | 8,431,180 | 0 |