| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 146.00 | 156.00 | 144.00 | 144.00 | 80,943,200 | 0 |
| 10-Mar-2022 | 150.00 | 150.00 | 139.00 | 146.00 | 93,577,500 | 0 |
| 09-Mar-2022 | 158.00 | 160.00 | 147.00 | 149.00 | 188,977,900 | 0 |
| 08-Mar-2022 | 169.00 | 172.00 | 158.00 | 158.00 | 137,586,300 | 0 |
| 07-Mar-2022 | 166.00 | 174.00 | 161.00 | 169.00 | 222,735,700 | 0 |
| 04-Mar-2022 | 180.00 | 182.00 | 166.00 | 166.00 | 363,092,400 | 0 |
| 02-Mar-2022 | 177.00 | 183.00 | 172.00 | 178.00 | 337,013,000 | 0 |
| 01-Mar-2022 | 171.00 | 179.00 | 170.00 | 173.00 | 175,636,200 | 0 |
| 25-Feb-2022 | 184.00 | 187.00 | 171.00 | 171.00 | 349,786,300 | 0 |
| 24-Feb-2022 | 170.00 | 191.00 | 162.00 | 183.00 | 763,325,200 | 0 |
| 23-Feb-2022 | 180.00 | 182.00 | 168.00 | 170.00 | 200,555,000 | 0 |
| 22-Feb-2022 | 171.00 | 186.00 | 171.00 | 180.00 | 389,569,000 | 0 |
| 21-Feb-2022 | 184.00 | 184.00 | 168.00 | 172.00 | 134,523,100 | 0 |
| 18-Feb-2022 | 177.00 | 182.00 | 168.00 | 179.00 | 163,765,700 | 0 |
| 17-Feb-2022 | 183.00 | 190.00 | 171.00 | 177.00 | 445,620,100 | 0 |
| 16-Feb-2022 | 192.00 | 198.00 | 183.00 | 183.00 | 450,710,100 | 0 |
| 15-Feb-2022 | 165.00 | 200.00 | 165.00 | 196.00 | 735,555,300 | 0 |
| 14-Feb-2022 | 191.00 | 191.00 | 158.00 | 165.00 | 409,977,500 | 0 |
| 11-Feb-2022 | 146.00 | 173.00 | 146.00 | 161.00 | 685,195,800 | 0 |
| 10-Feb-2022 | 149.00 | 155.00 | 142.00 | 146.00 | 352,273,600 | 0 |
| 09-Feb-2022 | 121.00 | 152.00 | 120.00 | 148.00 | 811,018,600 | 0 |
| 08-Feb-2022 | 118.00 | 122.00 | 118.00 | 121.00 | 270,882,600 | 0 |
| 07-Feb-2022 | 117.00 | 120.00 | 116.00 | 118.00 | 390,623,600 | 0 |
| 04-Feb-2022 | 114.00 | 118.00 | 114.00 | 116.00 | 305,907,900 | 0 |
| 03-Feb-2022 | 114.00 | 115.00 | 111.00 | 114.00 | 279,335,700 | 0 |
| 02-Feb-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 352,091,000 | 0 |
| 31-Jan-2022 | 114.00 | 117.00 | 111.00 | 114.00 | 363,453,300 | 0 |
| 28-Jan-2022 | 112.00 | 114.00 | 110.00 | 113.00 | 267,291,000 | 0 |
| 27-Jan-2022 | 109.00 | 112.00 | 109.00 | 111.00 | 366,214,500 | 0 |
| 26-Jan-2022 | 107.00 | 111.00 | 107.00 | 109.00 | 342,370,200 | 0 |
| 25-Jan-2022 | 111.00 | 114.00 | 106.00 | 106.00 | 287,941,000 | 0 |
| 24-Jan-2022 | 105.00 | 112.00 | 105.00 | 111.00 | 431,500,900 | 0 |
| 21-Jan-2022 | 105.00 | 106.00 | 103.00 | 105.00 | 270,589,600 | 0 |
| 20-Jan-2022 | 103.00 | 105.00 | 103.00 | 105.00 | 222,600,500 | 0 |
| 19-Jan-2022 | 100.00 | 105.00 | 99.00 | 103.00 | 236,672,500 | 0 |
| 18-Jan-2022 | 99.00 | 99.00 | 97.00 | 99.00 | 530,922,900 | 0 |
| 17-Jan-2022 | 97.00 | 100.00 | 97.00 | 98.00 | 278,027,200 | 0 |
| 14-Jan-2022 | 99.00 | 100.00 | 97.00 | 98.00 | 184,637,000 | 0 |
| 13-Jan-2022 | 98.00 | 100.00 | 97.00 | 99.00 | 276,259,800 | 0 |
| 12-Jan-2022 | 98.00 | 100.00 | 96.00 | 99.00 | 341,454,900 | 0 |
| 11-Jan-2022 | 100.00 | 102.00 | 99.00 | 99.00 | 225,512,100 | 0 |
| 10-Jan-2022 | 101.00 | 103.00 | 100.00 | 101.00 | 312,820,400 | 0 |
| 07-Jan-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 226,566,700 | 0 |
| 06-Jan-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 290,343,500 | 0 |
| 05-Jan-2022 | 102.00 | 105.00 | 102.00 | 102.00 | 243,505,300 | 0 |
| 04-Jan-2022 | 104.00 | 106.00 | 102.00 | 103.00 | 202,389,100 | 0 |
| 03-Jan-2022 | 102.00 | 106.00 | 101.00 | 105.00 | 129,385,500 | 0 |
| 30-Dec-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 218,935,800 | 0 |
| 29-Dec-2021 | 101.00 | 105.00 | 101.00 | 104.00 | 18,545,300 | 0 |
| 28-Dec-2021 | 105.00 | 107.00 | 103.00 | 104.00 | 50,331,700 | 0 |
| 27-Dec-2021 | 105.00 | 106.00 | 104.00 | 105.00 | 14,324,700 | 0 |
| 24-Dec-2021 | 106.00 | 107.00 | 105.00 | 105.00 | 35,336,100 | 0 |
| 23-Dec-2021 | 106.00 | 107.00 | 105.00 | 106.00 | 206,157,800 | 0 |
| 22-Dec-2021 | 107.00 | 108.00 | 105.00 | 106.00 | 344,239,800 | 0 |
| 21-Dec-2021 | 107.00 | 111.00 | 105.00 | 107.00 | 326,100,400 | 0 |
| 20-Dec-2021 | 107.00 | 108.00 | 105.00 | 106.00 | 325,324,300 | 0 |
| 17-Dec-2021 | 108.00 | 109.00 | 106.00 | 107.00 | 242,611,000 | 0 |
| 16-Dec-2021 | 110.00 | 111.00 | 106.00 | 108.00 | 269,510,500 | 0 |
| 15-Dec-2021 | 115.00 | 117.00 | 108.00 | 110.00 | 750,423,600 | 0 |
| 14-Dec-2021 | 109.00 | 109.00 | 104.00 | 106.00 | 90,404,800 | 0 |
| 13-Dec-2021 | 111.00 | 113.00 | 105.00 | 109.00 | 423,530,700 | 0 |
| 10-Dec-2021 | 119.00 | 120.00 | 112.00 | 112.00 | 89,326,500 | 0 |
| 09-Dec-2021 | 107.00 | 124.00 | 104.00 | 120.00 | 108,882,900 | 0 |
| 08-Dec-2021 | 108.00 | 111.00 | 105.00 | 107.00 | 54,939,900 | 0 |
| 07-Dec-2021 | 107.00 | 113.00 | 105.00 | 107.00 | 55,396,200 | 0 |
| 06-Dec-2021 | 112.00 | 112.00 | 107.00 | 108.00 | 58,609,600 | 0 |
| 03-Dec-2021 | 112.00 | 114.00 | 111.00 | 111.00 | 35,405,500 | 0 |
| 02-Dec-2021 | 113.00 | 115.00 | 112.00 | 112.00 | 328,253,200 | 0 |
| 01-Dec-2021 | 114.00 | 117.00 | 112.00 | 113.00 | 335,527,800 | 0 |
| 30-Nov-2021 | 117.00 | 119.00 | 113.00 | 114.00 | 515,345,900 | 0 |
| 29-Nov-2021 | 114.00 | 118.00 | 112.00 | 116.00 | 392,906,600 | 0 |
| 26-Nov-2021 | 117.00 | 118.00 | 114.00 | 114.00 | 457,921,400 | 0 |
| 25-Nov-2021 | 119.00 | 120.00 | 116.00 | 117.00 | 482,448,100 | 0 |
| 24-Nov-2021 | 115.00 | 121.00 | 115.00 | 119.00 | 447,887,500 | 0 |
| 23-Nov-2021 | 118.00 | 118.00 | 114.00 | 115.00 | 407,462,200 | 0 |
| 22-Nov-2021 | 116.00 | 119.00 | 115.00 | 117.00 | 419,403,300 | 0 |
| 19-Nov-2021 | 117.00 | 118.00 | 115.00 | 115.00 | 394,258,700 | 0 |
| 18-Nov-2021 | 117.00 | 119.00 | 116.00 | 117.00 | 381,094,200 | 0 |
| 17-Nov-2021 | 118.00 | 119.00 | 116.00 | 118.00 | 332,757,500 | 0 |
| 16-Nov-2021 | 118.00 | 120.00 | 117.00 | 118.00 | 342,013,000 | 0 |
| 15-Nov-2021 | 119.00 | 120.00 | 117.00 | 118.00 | 358,090,500 | 0 |
| 12-Nov-2021 | 119.00 | 121.00 | 119.00 | 119.00 | 395,131,000 | 0 |
| 11-Nov-2021 | 119.00 | 120.00 | 117.00 | 119.00 | 335,350,100 | 0 |
| 10-Nov-2021 | 119.00 | 121.00 | 117.00 | 119.00 | 310,675,300 | 0 |
| 09-Nov-2021 | 119.00 | 121.00 | 115.00 | 119.00 | 303,377,000 | 0 |
| 08-Nov-2021 | 121.00 | 123.00 | 118.00 | 120.00 | 280,526,400 | 0 |
| 05-Nov-2021 | 122.00 | 123.00 | 120.00 | 121.00 | 226,762,200 | 0 |
| 04-Nov-2021 | 123.00 | 124.00 | 121.00 | 122.00 | 234,511,000 | 0 |
| 03-Nov-2021 | 123.00 | 125.00 | 121.00 | 122.00 | 280,161,200 | 0 |
| 02-Nov-2021 | 122.00 | 126.00 | 121.00 | 122.00 | 248,902,500 | 0 |
| 01-Nov-2021 | 121.00 | 124.00 | 120.00 | 122.00 | 278,706,500 | 0 |
| 29-Oct-2021 | 118.00 | 122.00 | 117.00 | 121.00 | 278,409,100 | 0 |
| 28-Oct-2021 | 122.00 | 123.00 | 118.00 | 118.00 | 351,848,300 | 0 |
| 27-Oct-2021 | 127.00 | 129.00 | 122.00 | 122.00 | 303,316,000 | 0 |
| 26-Oct-2021 | 124.00 | 128.00 | 124.00 | 127.00 | 377,997,300 | 0 |
| 25-Oct-2021 | 124.00 | 126.00 | 123.00 | 124.00 | 344,027,700 | 0 |
| 22-Oct-2021 | 122.00 | 124.00 | 120.00 | 124.00 | 346,255,700 | 0 |
| 21-Oct-2021 | 124.00 | 125.00 | 121.00 | 122.00 | 316,805,100 | 0 |
| 19-Oct-2021 | 123.00 | 125.00 | 122.00 | 124.00 | 362,373,900 | 0 |
| 18-Oct-2021 | 121.00 | 124.00 | 121.00 | 123.00 | 324,848,000 | 0 |