| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 396.00 | 396.00 | 372.00 | 372.00 | 1,742,500 | 0 |
| 10-Mar-2022 | 422.00 | 422.00 | 398.00 | 398.00 | 2,549,800 | 0 |
| 09-Mar-2022 | 394.00 | 434.00 | 394.00 | 426.00 | 5,472,100 | 0 |
| 08-Mar-2022 | 444.00 | 444.00 | 422.00 | 422.00 | 2,909,600 | 0 |
| 07-Mar-2022 | 452.00 | 460.00 | 426.00 | 452.00 | 4,469,800 | 0 |
| 04-Mar-2022 | 476.00 | 476.00 | 448.00 | 458.00 | 11,940,100 | 0 |
| 02-Mar-2022 | 468.00 | 486.00 | 436.00 | 480.00 | 13,322,900 | 0 |
| 01-Mar-2022 | 468.00 | 468.00 | 468.00 | 468.00 | 0 | 0 |
| 25-Feb-2022 | 390.00 | 474.00 | 380.00 | 468.00 | 19,311,700 | 0 |
| 24-Feb-2022 | 374.00 | 386.00 | 352.00 | 386.00 | 10,445,400 | 0 |
| 23-Feb-2022 | 370.00 | 390.00 | 362.00 | 374.00 | 13,598,400 | 0 |
| 22-Feb-2022 | 324.00 | 374.00 | 312.00 | 368.00 | 5,908,200 | 0 |
| 21-Feb-2022 | 348.00 | 348.00 | 326.00 | 326.00 | 2,369,000 | 0 |
| 18-Feb-2022 | 358.00 | 382.00 | 348.00 | 348.00 | 12,662,000 | 0 |
| 17-Feb-2022 | 298.00 | 374.00 | 280.00 | 364.00 | 13,657,500 | 0 |
| 16-Feb-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 541,100 | 0 |
| 15-Feb-2022 | 330.00 | 330.00 | 322.00 | 322.00 | 474,000 | 0 |
| 14-Feb-2022 | 372.00 | 380.00 | 346.00 | 346.00 | 11,270,700 | 0 |
| 11-Feb-2022 | 342.00 | 378.00 | 328.00 | 372.00 | 13,059,300 | 0 |
| 10-Feb-2022 | 300.00 | 374.00 | 298.00 | 340.00 | 9,090,100 | 0 |
| 09-Feb-2022 | 294.00 | 314.00 | 278.00 | 310.00 | 4,310,400 | 0 |
| 08-Feb-2022 | 290.00 | 320.00 | 272.00 | 294.00 | 8,755,800 | 0 |
| 07-Feb-2022 | 268.00 | 310.00 | 246.00 | 292.00 | 4,686,600 | 0 |
| 04-Feb-2022 | 202.00 | 266.00 | 195.00 | 264.00 | 7,365,700 | 0 |
| 03-Feb-2022 | 200.00 | 206.00 | 191.00 | 198.00 | 786,400 | 0 |
| 02-Feb-2022 | 206.00 | 206.00 | 195.00 | 199.00 | 392,300 | 0 |
| 31-Jan-2022 | 189.00 | 206.00 | 188.00 | 206.00 | 573,000 | 0 |
| 28-Jan-2022 | 191.00 | 191.00 | 185.00 | 187.00 | 202,200 | 0 |
| 27-Jan-2022 | 194.00 | 194.00 | 190.00 | 191.00 | 193,400 | 0 |
| 26-Jan-2022 | 210.00 | 212.00 | 196.00 | 196.00 | 1,135,700 | 0 |
| 25-Jan-2022 | 195.00 | 199.00 | 189.00 | 196.00 | 252,500 | 0 |
| 24-Jan-2022 | 200.00 | 200.00 | 194.00 | 194.00 | 199,900 | 0 |
| 21-Jan-2022 | 204.00 | 204.00 | 198.00 | 200.00 | 314,200 | 0 |
| 20-Jan-2022 | 216.00 | 216.00 | 204.00 | 204.00 | 728,800 | 0 |
| 19-Jan-2022 | 206.00 | 232.00 | 200.00 | 216.00 | 6,613,500 | 0 |
| 18-Jan-2022 | 189.00 | 214.00 | 189.00 | 204.00 | 1,360,400 | 0 |
| 17-Jan-2022 | 202.00 | 202.00 | 189.00 | 189.00 | 325,400 | 0 |
| 14-Jan-2022 | 212.00 | 218.00 | 198.00 | 202.00 | 564,100 | 0 |
| 13-Jan-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 679,100 | 0 |
| 12-Jan-2022 | 216.00 | 222.00 | 214.00 | 218.00 | 106,100 | 0 |
| 11-Jan-2022 | 224.00 | 242.00 | 212.00 | 216.00 | 3,424,400 | 0 |
| 10-Jan-2022 | 212.00 | 222.00 | 212.00 | 222.00 | 467,700 | 0 |
| 07-Jan-2022 | 216.00 | 222.00 | 206.00 | 214.00 | 236,100 | 0 |
| 06-Jan-2022 | 218.00 | 220.00 | 212.00 | 216.00 | 330,200 | 0 |
| 05-Jan-2022 | 218.00 | 228.00 | 214.00 | 220.00 | 768,800 | 0 |
| 04-Jan-2022 | 224.00 | 224.00 | 210.00 | 216.00 | 497,200 | 0 |
| 03-Jan-2022 | 230.00 | 250.00 | 224.00 | 224.00 | 3,534,900 | 0 |
| 30-Dec-2021 | 220.00 | 224.00 | 204.00 | 222.00 | 1,775,700 | 0 |
| 29-Dec-2021 | 232.00 | 242.00 | 216.00 | 218.00 | 1,208,100 | 0 |
| 28-Dec-2021 | 240.00 | 266.00 | 232.00 | 232.00 | 8,020,100 | 0 |
| 27-Dec-2021 | 220.00 | 234.00 | 206.00 | 224.00 | 1,139,400 | 0 |
| 24-Dec-2021 | 232.00 | 234.00 | 216.00 | 218.00 | 1,370,400 | 0 |
| 23-Dec-2021 | 238.00 | 246.00 | 230.00 | 232.00 | 1,299,800 | 0 |
| 22-Dec-2021 | 246.00 | 252.00 | 236.00 | 246.00 | 457,600 | 0 |
| 21-Dec-2021 | 264.00 | 272.00 | 244.00 | 246.00 | 1,874,400 | 0 |
| 20-Dec-2021 | 262.00 | 266.00 | 252.00 | 260.00 | 825,100 | 0 |
| 17-Dec-2021 | 278.00 | 278.00 | 256.00 | 262.00 | 2,661,400 | 0 |
| 16-Dec-2021 | 274.00 | 290.00 | 260.00 | 274.00 | 9,606,100 | 0 |
| 15-Dec-2021 | 266.00 | 286.00 | 254.00 | 274.00 | 13,385,800 | 0 |
| 14-Dec-2021 | 230.00 | 268.00 | 220.00 | 264.00 | 19,440,900 | 0 |
| 13-Dec-2021 | 202.00 | 240.00 | 202.00 | 230.00 | 10,162,700 | 0 |
| 10-Dec-2021 | 193.00 | 206.00 | 193.00 | 202.00 | 339,400 | 0 |
| 09-Dec-2021 | 199.00 | 199.00 | 192.00 | 193.00 | 148,900 | 0 |
| 08-Dec-2021 | 195.00 | 202.00 | 195.00 | 199.00 | 217,400 | 0 |
| 07-Dec-2021 | 200.00 | 206.00 | 195.00 | 195.00 | 180,200 | 0 |
| 06-Dec-2021 | 199.00 | 218.00 | 190.00 | 200.00 | 1,795,700 | 0 |
| 03-Dec-2021 | 186.00 | 204.00 | 186.00 | 198.00 | 501,100 | 0 |
| 02-Dec-2021 | 198.00 | 198.00 | 186.00 | 186.00 | 197,700 | 0 |
| 01-Dec-2021 | 200.00 | 200.00 | 186.00 | 198.00 | 849,400 | 0 |
| 30-Nov-2021 | 214.00 | 214.00 | 200.00 | 200.00 | 1,082,500 | 0 |
| 29-Nov-2021 | 238.00 | 248.00 | 214.00 | 214.00 | 5,676,400 | 0 |
| 26-Nov-2021 | 216.00 | 230.00 | 214.00 | 230.00 | 2,921,400 | 0 |
| 25-Nov-2021 | 218.00 | 222.00 | 204.00 | 212.00 | 943,200 | 0 |
| 24-Nov-2021 | 216.00 | 232.00 | 210.00 | 218.00 | 2,440,300 | 0 |
| 23-Nov-2021 | 228.00 | 232.00 | 214.00 | 214.00 | 2,162,100 | 0 |
| 22-Nov-2021 | 220.00 | 250.00 | 220.00 | 228.00 | 14,894,200 | 0 |
| 19-Nov-2021 | 206.00 | 210.00 | 195.00 | 210.00 | 2,380,300 | 0 |
| 18-Nov-2021 | 222.00 | 232.00 | 204.00 | 206.00 | 4,416,600 | 0 |
| 17-Nov-2021 | 193.00 | 220.00 | 184.00 | 218.00 | 3,227,400 | 0 |
| 16-Nov-2021 | 204.00 | 212.00 | 190.00 | 192.00 | 2,126,800 | 0 |
| 15-Nov-2021 | 206.00 | 248.00 | 200.00 | 204.00 | 17,893,200 | 0 |
| 12-Nov-2021 | 195.00 | 206.00 | 182.00 | 196.00 | 3,282,500 | 0 |
| 11-Nov-2021 | 198.00 | 248.00 | 191.00 | 195.00 | 14,385,000 | 0 |
| 10-Nov-2021 | 158.00 | 212.00 | 157.00 | 193.00 | 23,616,800 | 0 |
| 09-Nov-2021 | 153.00 | 159.00 | 150.00 | 158.00 | 345,900 | 0 |
| 08-Nov-2021 | 151.00 | 154.00 | 148.00 | 153.00 | 130,200 | 0 |
| 05-Nov-2021 | 150.00 | 153.00 | 148.00 | 151.00 | 35,800 | 0 |
| 04-Nov-2021 | 150.00 | 150.00 | 145.00 | 150.00 | 40,800 | 0 |
| 03-Nov-2021 | 148.00 | 158.00 | 145.00 | 150.00 | 37,200 | 0 |
| 02-Nov-2021 | 148.00 | 149.00 | 146.00 | 148.00 | 37,200 | 0 |
| 01-Nov-2021 | 146.00 | 152.00 | 145.00 | 148.00 | 177,100 | 0 |
| 29-Oct-2021 | 145.00 | 145.00 | 142.00 | 145.00 | 59,500 | 0 |
| 28-Oct-2021 | 147.00 | 147.00 | 143.00 | 145.00 | 6,000 | 0 |
| 27-Oct-2021 | 147.00 | 147.00 | 142.00 | 147.00 | 145,300 | 0 |
| 26-Oct-2021 | 146.00 | 151.00 | 143.00 | 147.00 | 67,700 | 0 |
| 25-Oct-2021 | 146.00 | 152.00 | 144.00 | 145.00 | 23,400 | 0 |
| 22-Oct-2021 | 146.00 | 147.00 | 145.00 | 146.00 | 27,700 | 0 |
| 21-Oct-2021 | 147.00 | 148.00 | 145.00 | 147.00 | 7,100 | 0 |
| 19-Oct-2021 | 145.00 | 150.00 | 144.00 | 146.00 | 70,400 | 0 |
| 18-Oct-2021 | 147.00 | 147.00 | 144.00 | 145.00 | 94,800 | 0 |