| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 426.00 | 438.00 | 418.00 | 434.00 | 12,176,800 | 0 |
| 09-Mar-2022 | 426.00 | 428.00 | 418.00 | 426.00 | 5,432,600 | 0 |
| 08-Mar-2022 | 412.00 | 436.00 | 412.00 | 426.00 | 20,044,200 | 0 |
| 07-Mar-2022 | 414.00 | 430.00 | 410.00 | 420.00 | 15,381,800 | 0 |
| 04-Mar-2022 | 450.00 | 452.00 | 426.00 | 432.00 | 24,689,500 | 0 |
| 02-Mar-2022 | 458.00 | 460.00 | 446.00 | 448.00 | 11,227,500 | 0 |
| 01-Mar-2022 | 440.00 | 464.00 | 440.00 | 456.00 | 23,712,700 | 0 |
| 25-Feb-2022 | 480.00 | 480.00 | 450.00 | 452.00 | 37,227,800 | 0 |
| 24-Feb-2022 | 472.00 | 472.00 | 430.00 | 462.00 | 62,192,800 | 0 |
| 23-Feb-2022 | 600.00 | 600.00 | 452.00 | 452.00 | 227,759,900 | 0 |
| 22-Feb-2022 | 456.00 | 486.00 | 448.00 | 486.00 | 71,669,700 | 0 |
| 21-Feb-2022 | 450.00 | 470.00 | 440.00 | 456.00 | 78,006,200 | 0 |
| 18-Feb-2022 | 442.00 | 446.00 | 436.00 | 446.00 | 23,054,800 | 0 |
| 17-Feb-2022 | 438.00 | 452.00 | 432.00 | 440.00 | 46,743,300 | 0 |
| 16-Feb-2022 | 424.00 | 442.00 | 420.00 | 434.00 | 27,358,200 | 0 |
| 15-Feb-2022 | 404.00 | 434.00 | 404.00 | 420.00 | 18,414,100 | 0 |
| 14-Feb-2022 | 410.00 | 436.00 | 410.00 | 420.00 | 21,427,600 | 0 |
| 11-Feb-2022 | 450.00 | 460.00 | 430.00 | 430.00 | 115,763,500 | 0 |
| 10-Feb-2022 | 418.00 | 452.00 | 394.00 | 450.00 | 206,016,400 | 0 |
| 09-Feb-2022 | 400.00 | 412.00 | 378.00 | 406.00 | 54,386,600 | 0 |
| 08-Feb-2022 | 412.00 | 418.00 | 398.00 | 398.00 | 46,331,800 | 0 |
| 07-Feb-2022 | 458.00 | 486.00 | 426.00 | 426.00 | 167,854,300 | 0 |
| 04-Feb-2022 | 440.00 | 472.00 | 434.00 | 456.00 | 163,070,100 | 0 |
| 03-Feb-2022 | 430.00 | 454.00 | 430.00 | 438.00 | 34,173,600 | 0 |
| 02-Feb-2022 | 462.00 | 462.00 | 438.00 | 440.00 | 23,981,800 | 0 |
| 31-Jan-2022 | 412.00 | 458.00 | 412.00 | 458.00 | 106,287,400 | 0 |
| 28-Jan-2022 | 412.00 | 424.00 | 412.00 | 416.00 | 6,994,000 | 0 |
| 27-Jan-2022 | 420.00 | 430.00 | 418.00 | 418.00 | 7,591,200 | 0 |
| 26-Jan-2022 | 412.00 | 432.00 | 412.00 | 420.00 | 19,593,100 | 0 |
| 25-Jan-2022 | 422.00 | 432.00 | 408.00 | 416.00 | 27,920,100 | 0 |
| 24-Jan-2022 | 434.00 | 442.00 | 430.00 | 430.00 | 14,836,600 | 0 |
| 21-Jan-2022 | 432.00 | 444.00 | 430.00 | 438.00 | 24,110,700 | 0 |
| 20-Jan-2022 | 430.00 | 450.00 | 430.00 | 430.00 | 18,427,400 | 0 |
| 19-Jan-2022 | 442.00 | 450.00 | 422.00 | 432.00 | 40,595,100 | 0 |
| 18-Jan-2022 | 480.00 | 488.00 | 432.00 | 442.00 | 165,562,800 | 0 |
| 17-Jan-2022 | 448.00 | 468.00 | 440.00 | 464.00 | 58,532,100 | 0 |
| 14-Jan-2022 | 428.00 | 454.00 | 418.00 | 450.00 | 59,820,400 | 0 |
| 13-Jan-2022 | 466.00 | 466.00 | 434.00 | 434.00 | 68,985,200 | 0 |
| 12-Jan-2022 | 510.00 | 525.00 | 458.00 | 466.00 | 310,756,900 | 0 |
| 11-Jan-2022 | 452.00 | 480.00 | 450.00 | 478.00 | 72,632,400 | 0 |
| 10-Jan-2022 | 454.00 | 466.00 | 448.00 | 456.00 | 59,082,700 | 0 |
| 07-Jan-2022 | 446.00 | 464.00 | 446.00 | 458.00 | 88,275,200 | 0 |
| 06-Jan-2022 | 440.00 | 462.00 | 440.00 | 452.00 | 66,094,300 | 0 |
| 05-Jan-2022 | 456.00 | 472.00 | 442.00 | 456.00 | 143,329,900 | 0 |
| 04-Jan-2022 | 414.00 | 468.00 | 402.00 | 460.00 | 326,900,200 | 0 |
| 03-Jan-2022 | 464.00 | 464.00 | 432.00 | 432.00 | 24,981,400 | 0 |
| 30-Dec-2021 | 480.00 | 505.00 | 450.00 | 464.00 | 554,974,200 | 0 |
| 29-Dec-2021 | 346.00 | 430.00 | 346.00 | 430.00 | 443,312,100 | 0 |
| 28-Dec-2021 | 320.00 | 344.00 | 300.00 | 344.00 | 259,706,500 | 0 |
| 27-Dec-2021 | 222.00 | 276.00 | 222.00 | 276.00 | 87,374,100 | 0 |
| 24-Dec-2021 | 222.00 | 228.00 | 222.00 | 222.00 | 1,019,800 | 0 |
| 23-Dec-2021 | 222.00 | 224.00 | 222.00 | 222.00 | 657,000 | 0 |
| 22-Dec-2021 | 222.00 | 226.00 | 220.00 | 222.00 | 1,245,000 | 0 |
| 21-Dec-2021 | 224.00 | 230.00 | 222.00 | 224.00 | 2,389,100 | 0 |
| 20-Dec-2021 | 228.00 | 234.00 | 224.00 | 226.00 | 1,750,900 | 0 |
| 17-Dec-2021 | 220.00 | 230.00 | 220.00 | 226.00 | 1,315,100 | 0 |
| 16-Dec-2021 | 224.00 | 228.00 | 222.00 | 222.00 | 1,240,800 | 0 |
| 15-Dec-2021 | 226.00 | 234.00 | 224.00 | 226.00 | 5,660,300 | 0 |
| 14-Dec-2021 | 230.00 | 230.00 | 222.00 | 226.00 | 1,718,900 | 0 |
| 13-Dec-2021 | 228.00 | 230.00 | 226.00 | 230.00 | 1,253,600 | 0 |
| 10-Dec-2021 | 228.00 | 230.00 | 224.00 | 228.00 | 1,545,900 | 0 |
| 09-Dec-2021 | 226.00 | 230.00 | 224.00 | 228.00 | 1,026,700 | 0 |
| 08-Dec-2021 | 222.00 | 228.00 | 222.00 | 226.00 | 1,620,500 | 0 |
| 07-Dec-2021 | 220.00 | 226.00 | 220.00 | 226.00 | 2,725,800 | 0 |
| 06-Dec-2021 | 220.00 | 228.00 | 218.00 | 222.00 | 1,705,800 | 0 |
| 03-Dec-2021 | 216.00 | 224.00 | 216.00 | 220.00 | 1,923,500 | 0 |
| 02-Dec-2021 | 220.00 | 222.00 | 214.00 | 216.00 | 2,953,700 | 0 |
| 01-Dec-2021 | 226.00 | 228.00 | 220.00 | 220.00 | 5,176,200 | 0 |
| 30-Nov-2021 | 214.00 | 232.00 | 214.00 | 228.00 | 3,690,500 | 0 |
| 29-Nov-2021 | 224.00 | 230.00 | 222.00 | 226.00 | 1,888,200 | 0 |
| 26-Nov-2021 | 228.00 | 230.00 | 226.00 | 226.00 | 3,523,000 | 0 |
| 25-Nov-2021 | 232.00 | 234.00 | 228.00 | 230.00 | 2,701,500 | 0 |
| 24-Nov-2021 | 236.00 | 236.00 | 230.00 | 232.00 | 5,744,200 | 0 |
| 23-Nov-2021 | 238.00 | 238.00 | 232.00 | 234.00 | 2,644,100 | 0 |
| 22-Nov-2021 | 234.00 | 238.00 | 232.00 | 236.00 | 2,759,800 | 0 |
| 19-Nov-2021 | 234.00 | 240.00 | 232.00 | 232.00 | 4,029,900 | 0 |
| 18-Nov-2021 | 240.00 | 242.00 | 234.00 | 234.00 | 2,245,700 | 0 |
| 17-Nov-2021 | 236.00 | 242.00 | 232.00 | 240.00 | 6,640,800 | 0 |
| 16-Nov-2021 | 240.00 | 242.00 | 232.00 | 236.00 | 4,869,000 | 0 |
| 15-Nov-2021 | 242.00 | 244.00 | 238.00 | 238.00 | 3,451,100 | 0 |
| 12-Nov-2021 | 248.00 | 250.00 | 240.00 | 240.00 | 3,938,100 | 0 |
| 11-Nov-2021 | 248.00 | 250.00 | 244.00 | 246.00 | 4,064,600 | 0 |
| 10-Nov-2021 | 248.00 | 250.00 | 244.00 | 248.00 | 4,881,900 | 0 |
| 09-Nov-2021 | 240.00 | 256.00 | 240.00 | 246.00 | 33,994,100 | 0 |
| 08-Nov-2021 | 238.00 | 248.00 | 238.00 | 240.00 | 7,933,100 | 0 |
| 05-Nov-2021 | 236.00 | 248.00 | 234.00 | 244.00 | 26,372,600 | 0 |
| 04-Nov-2021 | 232.00 | 236.00 | 230.00 | 234.00 | 4,357,200 | 0 |
| 03-Nov-2021 | 222.00 | 234.00 | 222.00 | 230.00 | 2,610,600 | 0 |
| 02-Nov-2021 | 236.00 | 236.00 | 232.00 | 232.00 | 2,188,600 | 0 |
| 01-Nov-2021 | 232.00 | 240.00 | 232.00 | 234.00 | 2,523,200 | 0 |
| 29-Oct-2021 | 232.00 | 238.00 | 232.00 | 234.00 | 2,664,700 | 0 |
| 28-Oct-2021 | 232.00 | 240.00 | 232.00 | 236.00 | 2,781,200 | 0 |
| 27-Oct-2021 | 238.00 | 240.00 | 236.00 | 236.00 | 4,677,000 | 0 |
| 26-Oct-2021 | 244.00 | 246.00 | 238.00 | 240.00 | 4,314,600 | 0 |
| 25-Oct-2021 | 234.00 | 246.00 | 234.00 | 242.00 | 5,932,800 | 0 |
| 22-Oct-2021 | 230.00 | 248.00 | 230.00 | 242.00 | 20,873,800 | 0 |
| 21-Oct-2021 | 232.00 | 238.00 | 232.00 | 236.00 | 4,271,500 | 0 |
| 19-Oct-2021 | 236.00 | 242.00 | 234.00 | 234.00 | 4,846,500 | 0 |
| 18-Oct-2021 | 232.00 | 238.00 | 232.00 | 234.00 | 9,568,900 | 0 |
| 15-Oct-2021 | 236.00 | 238.00 | 232.00 | 236.00 | 5,149,300 | 0 |