| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 222.00 | 242.00 | 216.00 | 224.00 | 10,230,400 | 0 |
| 10-Mar-2022 | 220.00 | 232.00 | 216.00 | 220.00 | 7,028,100 | 0 |
| 09-Mar-2022 | 208.00 | 226.00 | 208.00 | 220.00 | 8,480,800 | 0 |
| 08-Mar-2022 | 234.00 | 238.00 | 216.00 | 216.00 | 7,710,500 | 0 |
| 07-Mar-2022 | 236.00 | 248.00 | 220.00 | 232.00 | 21,021,800 | 0 |
| 04-Mar-2022 | 212.00 | 254.00 | 212.00 | 236.00 | 105,250,000 | 0 |
| 02-Mar-2022 | 187.00 | 208.00 | 179.00 | 208.00 | 96,759,300 | 0 |
| 01-Mar-2022 | 183.00 | 193.00 | 175.00 | 186.00 | 51,946,100 | 0 |
| 25-Feb-2022 | 168.00 | 187.00 | 168.00 | 183.00 | 33,131,800 | 0 |
| 24-Feb-2022 | 173.00 | 183.00 | 164.00 | 168.00 | 29,367,600 | 0 |
| 23-Feb-2022 | 186.00 | 199.00 | 173.00 | 173.00 | 73,636,700 | 0 |
| 22-Feb-2022 | 181.00 | 186.00 | 177.00 | 186.00 | 24,110,000 | 0 |
| 21-Feb-2022 | 178.00 | 184.00 | 174.00 | 180.00 | 15,029,200 | 0 |
| 18-Feb-2022 | 179.00 | 181.00 | 177.00 | 178.00 | 4,089,000 | 0 |
| 17-Feb-2022 | 180.00 | 181.00 | 177.00 | 178.00 | 4,151,300 | 0 |
| 16-Feb-2022 | 175.00 | 184.00 | 174.00 | 179.00 | 19,299,100 | 0 |
| 15-Feb-2022 | 177.00 | 181.00 | 172.00 | 175.00 | 19,318,700 | 0 |
| 14-Feb-2022 | 179.00 | 195.00 | 173.00 | 176.00 | 66,995,400 | 0 |
| 11-Feb-2022 | 168.00 | 179.00 | 168.00 | 179.00 | 19,159,800 | 0 |
| 10-Feb-2022 | 189.00 | 190.00 | 176.00 | 176.00 | 12,054,400 | 0 |
| 09-Feb-2022 | 185.00 | 189.00 | 183.00 | 189.00 | 9,342,400 | 0 |
| 08-Feb-2022 | 191.00 | 195.00 | 183.00 | 184.00 | 19,968,200 | 0 |
| 07-Feb-2022 | 174.00 | 190.00 | 173.00 | 190.00 | 35,911,500 | 0 |
| 04-Feb-2022 | 172.00 | 184.00 | 172.00 | 174.00 | 19,519,600 | 0 |
| 03-Feb-2022 | 176.00 | 178.00 | 172.00 | 172.00 | 4,055,300 | 0 |
| 02-Feb-2022 | 174.00 | 179.00 | 174.00 | 175.00 | 5,028,600 | 0 |
| 31-Jan-2022 | 169.00 | 180.00 | 168.00 | 174.00 | 6,276,800 | 0 |
| 28-Jan-2022 | 167.00 | 176.00 | 166.00 | 169.00 | 9,585,300 | 0 |
| 27-Jan-2022 | 171.00 | 178.00 | 165.00 | 167.00 | 7,769,500 | 0 |
| 26-Jan-2022 | 163.00 | 191.00 | 163.00 | 174.00 | 60,176,100 | 0 |
| 25-Jan-2022 | 184.00 | 193.00 | 172.00 | 172.00 | 22,284,700 | 0 |
| 24-Jan-2022 | 191.00 | 199.00 | 178.00 | 184.00 | 35,865,400 | 0 |
| 21-Jan-2022 | 200.00 | 218.00 | 191.00 | 191.00 | 48,454,900 | 0 |
| 20-Jan-2022 | 199.00 | 208.00 | 198.00 | 200.00 | 9,266,000 | 0 |
| 19-Jan-2022 | 204.00 | 210.00 | 197.00 | 199.00 | 9,932,900 | 0 |
| 18-Jan-2022 | 206.00 | 208.00 | 193.00 | 206.00 | 25,344,800 | 0 |
| 17-Jan-2022 | 212.00 | 214.00 | 200.00 | 200.00 | 26,477,500 | 0 |
| 14-Jan-2022 | 179.00 | 212.00 | 177.00 | 212.00 | 112,730,400 | 0 |
| 13-Jan-2022 | 186.00 | 190.00 | 177.00 | 179.00 | 21,833,700 | 0 |
| 12-Jan-2022 | 163.00 | 196.00 | 163.00 | 185.00 | 119,119,300 | 0 |
| 11-Jan-2022 | 172.00 | 199.00 | 161.00 | 163.00 | 160,894,100 | 0 |
| 10-Jan-2022 | 168.00 | 198.00 | 161.00 | 171.00 | 135,476,400 | 0 |
| 07-Jan-2022 | 152.00 | 170.00 | 141.00 | 169.00 | 74,336,900 | 0 |
| 06-Jan-2022 | 130.00 | 152.00 | 127.00 | 151.00 | 84,793,200 | 0 |
| 05-Jan-2022 | 134.00 | 141.00 | 127.00 | 130.00 | 16,003,900 | 0 |
| 04-Jan-2022 | 142.00 | 143.00 | 133.00 | 134.00 | 13,180,400 | 0 |
| 03-Jan-2022 | 125.00 | 155.00 | 125.00 | 141.00 | 120,178,700 | 0 |
| 30-Dec-2021 | 128.00 | 133.00 | 125.00 | 125.00 | 5,386,700 | 0 |
| 29-Dec-2021 | 130.00 | 135.00 | 127.00 | 128.00 | 14,941,800 | 0 |
| 28-Dec-2021 | 134.00 | 144.00 | 127.00 | 129.00 | 24,638,600 | 0 |
| 27-Dec-2021 | 131.00 | 138.00 | 126.00 | 134.00 | 9,711,600 | 0 |
| 24-Dec-2021 | 131.00 | 138.00 | 123.00 | 129.00 | 9,657,100 | 0 |
| 23-Dec-2021 | 140.00 | 149.00 | 131.00 | 131.00 | 34,702,600 | 0 |
| 22-Dec-2021 | 140.00 | 164.00 | 139.00 | 140.00 | 160,391,700 | 0 |
| 21-Dec-2021 | 121.00 | 148.00 | 121.00 | 141.00 | 134,299,200 | 0 |
| 20-Dec-2021 | 139.00 | 140.00 | 130.00 | 130.00 | 2,506,000 | 0 |
| 17-Dec-2021 | 112.00 | 140.00 | 109.00 | 139.00 | 74,593,900 | 0 |
| 16-Dec-2021 | 119.00 | 119.00 | 110.00 | 112.00 | 5,173,000 | 0 |
| 15-Dec-2021 | 125.00 | 125.00 | 114.00 | 118.00 | 3,654,200 | 0 |
| 14-Dec-2021 | 112.00 | 123.00 | 112.00 | 118.00 | 23,885,600 | 0 |
| 13-Dec-2021 | 115.00 | 118.00 | 112.00 | 112.00 | 19,409,400 | 0 |
| 10-Dec-2021 | 126.00 | 128.00 | 120.00 | 120.00 | 1,614,000 | 0 |
| 09-Dec-2021 | 145.00 | 150.00 | 128.00 | 128.00 | 59,822,500 | 0 |
| 08-Dec-2021 | 102.00 | 137.00 | 101.00 | 137.00 | 78,870,300 | 0 |
| 07-Dec-2021 | 105.00 | 109.00 | 101.00 | 102.00 | 6,646,700 | 0 |
| 06-Dec-2021 | 100.00 | 112.00 | 100.00 | 106.00 | 14,291,000 | 0 |
| 03-Dec-2021 | 107.00 | 109.00 | 101.00 | 101.00 | 7,016,900 | 0 |
| 02-Dec-2021 | 112.00 | 112.00 | 107.00 | 107.00 | 2,628,900 | 0 |
| 01-Dec-2021 | 102.00 | 121.00 | 100.00 | 115.00 | 47,630,000 | 0 |
| 30-Nov-2021 | 103.00 | 110.00 | 96.00 | 102.00 | 12,733,000 | 0 |
| 29-Nov-2021 | 110.00 | 111.00 | 103.00 | 103.00 | 4,536,300 | 0 |
| 26-Nov-2021 | 117.00 | 118.00 | 109.00 | 110.00 | 4,920,900 | 0 |
| 25-Nov-2021 | 122.00 | 123.00 | 115.00 | 117.00 | 7,065,600 | 0 |
| 24-Nov-2021 | 135.00 | 135.00 | 122.00 | 122.00 | 17,979,600 | 0 |
| 23-Nov-2021 | 109.00 | 133.00 | 106.00 | 131.00 | 69,514,300 | 0 |
| 22-Nov-2021 | 110.00 | 111.00 | 106.00 | 109.00 | 2,189,600 | 0 |
| 19-Nov-2021 | 106.00 | 108.00 | 103.00 | 106.00 | 1,127,900 | 0 |
| 18-Nov-2021 | 106.00 | 110.00 | 105.00 | 106.00 | 1,655,000 | 0 |
| 17-Nov-2021 | 105.00 | 107.00 | 104.00 | 106.00 | 1,166,900 | 0 |
| 16-Nov-2021 | 109.00 | 111.00 | 105.00 | 105.00 | 1,750,300 | 0 |
| 15-Nov-2021 | 111.00 | 112.00 | 107.00 | 109.00 | 2,156,000 | 0 |
| 12-Nov-2021 | 118.00 | 118.00 | 110.00 | 110.00 | 5,203,100 | 0 |
| 11-Nov-2021 | 111.00 | 119.00 | 108.00 | 114.00 | 28,120,500 | 0 |
| 10-Nov-2021 | 107.00 | 110.00 | 105.00 | 110.00 | 4,641,800 | 0 |
| 09-Nov-2021 | 107.00 | 113.00 | 102.00 | 106.00 | 11,734,200 | 0 |
| 08-Nov-2021 | 112.00 | 112.00 | 105.00 | 107.00 | 6,192,900 | 0 |
| 05-Nov-2021 | 113.00 | 113.00 | 109.00 | 112.00 | 2,367,800 | 0 |
| 04-Nov-2021 | 115.00 | 115.00 | 112.00 | 113.00 | 1,654,700 | 0 |
| 03-Nov-2021 | 110.00 | 115.00 | 109.00 | 113.00 | 7,601,300 | 0 |
| 02-Nov-2021 | 107.00 | 122.00 | 105.00 | 109.00 | 41,042,000 | 0 |
| 01-Nov-2021 | 104.00 | 108.00 | 103.00 | 106.00 | 1,626,500 | 0 |
| 29-Oct-2021 | 104.00 | 108.00 | 103.00 | 104.00 | 853,300 | 0 |
| 28-Oct-2021 | 105.00 | 107.00 | 103.00 | 104.00 | 681,600 | 0 |
| 27-Oct-2021 | 106.00 | 110.00 | 104.00 | 105.00 | 4,773,600 | 0 |
| 26-Oct-2021 | 103.00 | 104.00 | 101.00 | 104.00 | 837,500 | 0 |
| 25-Oct-2021 | 104.00 | 104.00 | 102.00 | 102.00 | 1,286,200 | 0 |
| 22-Oct-2021 | 102.00 | 105.00 | 101.00 | 102.00 | 4,057,400 | 0 |
| 21-Oct-2021 | 102.00 | 108.00 | 100.00 | 102.00 | 11,860,900 | 0 |
| 19-Oct-2021 | 100.00 | 102.00 | 99.00 | 101.00 | 305,700 | 0 |
| 18-Oct-2021 | 99.00 | 102.00 | 98.00 | 100.00 | 1,240,900 | 0 |