| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 181.00 | 197.00 | 181.00 | 193.00 | 3,513,900 | 0 |
| 08-Mar-2022 | 194.00 | 198.00 | 186.00 | 190.00 | 4,771,300 | 0 |
| 07-Mar-2022 | 208.00 | 212.00 | 194.00 | 194.00 | 7,773,500 | 0 |
| 04-Mar-2022 | 214.00 | 218.00 | 206.00 | 208.00 | 3,888,900 | 0 |
| 02-Mar-2022 | 220.00 | 242.00 | 210.00 | 212.00 | 34,001,300 | 0 |
| 01-Mar-2022 | 220.00 | 232.00 | 210.00 | 216.00 | 11,079,800 | 0 |
| 25-Feb-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 10,919,600 | 0 |
| 24-Feb-2022 | 240.00 | 246.00 | 224.00 | 232.00 | 24,364,400 | 0 |
| 23-Feb-2022 | 246.00 | 246.00 | 240.00 | 240.00 | 3,499,100 | 0 |
| 22-Feb-2022 | 244.00 | 254.00 | 242.00 | 244.00 | 10,322,700 | 0 |
| 21-Feb-2022 | 250.00 | 252.00 | 244.00 | 244.00 | 4,405,900 | 0 |
| 18-Feb-2022 | 246.00 | 250.00 | 244.00 | 250.00 | 4,076,200 | 0 |
| 17-Feb-2022 | 248.00 | 252.00 | 240.00 | 244.00 | 8,096,100 | 0 |
| 16-Feb-2022 | 252.00 | 252.00 | 242.00 | 242.00 | 6,792,300 | 0 |
| 15-Feb-2022 | 244.00 | 254.00 | 236.00 | 250.00 | 18,973,200 | 0 |
| 14-Feb-2022 | 258.00 | 262.00 | 240.00 | 244.00 | 18,881,600 | 0 |
| 11-Feb-2022 | 258.00 | 264.00 | 256.00 | 258.00 | 11,850,800 | 0 |
| 10-Feb-2022 | 254.00 | 270.00 | 254.00 | 256.00 | 19,842,900 | 0 |
| 09-Feb-2022 | 254.00 | 278.00 | 254.00 | 268.00 | 89,151,200 | 0 |
| 08-Feb-2022 | 250.00 | 272.00 | 246.00 | 252.00 | 33,700,800 | 0 |
| 07-Feb-2022 | 244.00 | 250.00 | 238.00 | 246.00 | 5,403,300 | 0 |
| 04-Feb-2022 | 244.00 | 248.00 | 240.00 | 242.00 | 4,503,100 | 0 |
| 03-Feb-2022 | 240.00 | 250.00 | 240.00 | 244.00 | 5,737,900 | 0 |
| 02-Feb-2022 | 250.00 | 254.00 | 240.00 | 242.00 | 11,057,400 | 0 |
| 31-Jan-2022 | 244.00 | 254.00 | 238.00 | 248.00 | 10,615,900 | 0 |
| 28-Jan-2022 | 234.00 | 258.00 | 232.00 | 242.00 | 33,501,200 | 0 |
| 27-Jan-2022 | 250.00 | 252.00 | 230.00 | 232.00 | 10,510,500 | 0 |
| 26-Jan-2022 | 244.00 | 256.00 | 240.00 | 246.00 | 15,864,600 | 0 |
| 25-Jan-2022 | 252.00 | 258.00 | 236.00 | 242.00 | 25,418,200 | 0 |
| 24-Jan-2022 | 264.00 | 266.00 | 250.00 | 252.00 | 10,795,800 | 0 |
| 21-Jan-2022 | 266.00 | 270.00 | 260.00 | 262.00 | 26,147,700 | 0 |
| 20-Jan-2022 | 258.00 | 270.00 | 256.00 | 266.00 | 43,295,000 | 0 |
| 19-Jan-2022 | 260.00 | 278.00 | 254.00 | 256.00 | 37,947,300 | 0 |
| 18-Jan-2022 | 258.00 | 270.00 | 250.00 | 260.00 | 36,986,500 | 0 |
| 17-Jan-2022 | 260.00 | 266.00 | 248.00 | 254.00 | 14,289,100 | 0 |
| 14-Jan-2022 | 290.00 | 308.00 | 254.00 | 258.00 | 220,397,400 | 0 |
| 13-Jan-2022 | 232.00 | 304.00 | 232.00 | 272.00 | 250,038,600 | 0 |
| 12-Jan-2022 | 250.00 | 258.00 | 242.00 | 244.00 | 16,542,400 | 0 |
| 11-Jan-2022 | 254.00 | 274.00 | 240.00 | 246.00 | 52,853,400 | 0 |
| 10-Jan-2022 | 272.00 | 274.00 | 254.00 | 254.00 | 19,029,400 | 0 |
| 07-Jan-2022 | 274.00 | 280.00 | 270.00 | 272.00 | 9,192,700 | 0 |
| 06-Jan-2022 | 280.00 | 290.00 | 270.00 | 272.00 | 28,196,900 | 0 |
| 05-Jan-2022 | 282.00 | 284.00 | 272.00 | 278.00 | 7,188,600 | 0 |
| 04-Jan-2022 | 274.00 | 290.00 | 274.00 | 280.00 | 23,775,300 | 0 |
| 03-Jan-2022 | 266.00 | 282.00 | 264.00 | 274.00 | 9,050,400 | 0 |
| 30-Dec-2021 | 280.00 | 288.00 | 270.00 | 270.00 | 14,241,500 | 0 |
| 29-Dec-2021 | 286.00 | 298.00 | 274.00 | 280.00 | 39,196,600 | 0 |
| 28-Dec-2021 | 290.00 | 304.00 | 276.00 | 284.00 | 97,744,200 | 0 |
| 27-Dec-2021 | 274.00 | 294.00 | 266.00 | 288.00 | 60,778,700 | 0 |
| 24-Dec-2021 | 306.00 | 306.00 | 270.00 | 272.00 | 26,438,500 | 0 |
| 23-Dec-2021 | 298.00 | 356.00 | 278.00 | 286.00 | 269,823,100 | 0 |
| 22-Dec-2021 | 316.00 | 338.00 | 280.00 | 298.00 | 490,332,700 | 0 |
| 21-Dec-2021 | 240.00 | 300.00 | 238.00 | 300.00 | 405,961,700 | 0 |
| 20-Dec-2021 | 242.00 | 254.00 | 230.00 | 240.00 | 20,083,000 | 0 |
| 17-Dec-2021 | 252.00 | 258.00 | 238.00 | 242.00 | 20,504,500 | 0 |
| 16-Dec-2021 | 264.00 | 264.00 | 240.00 | 250.00 | 39,714,900 | 0 |
| 15-Dec-2021 | 238.00 | 278.00 | 238.00 | 258.00 | 180,531,100 | 0 |
| 14-Dec-2021 | 244.00 | 246.00 | 236.00 | 238.00 | 7,764,100 | 0 |
| 13-Dec-2021 | 244.00 | 250.00 | 232.00 | 244.00 | 43,141,100 | 0 |
| 10-Dec-2021 | 226.00 | 260.00 | 224.00 | 244.00 | 115,602,400 | 0 |
| 09-Dec-2021 | 218.00 | 232.00 | 216.00 | 224.00 | 37,112,400 | 0 |
| 08-Dec-2021 | 204.00 | 228.00 | 204.00 | 216.00 | 35,098,100 | 0 |
| 07-Dec-2021 | 208.00 | 216.00 | 204.00 | 204.00 | 10,321,200 | 0 |
| 06-Dec-2021 | 216.00 | 220.00 | 202.00 | 206.00 | 10,492,900 | 0 |
| 03-Dec-2021 | 218.00 | 230.00 | 210.00 | 216.00 | 17,749,200 | 0 |
| 02-Dec-2021 | 208.00 | 226.00 | 204.00 | 214.00 | 22,303,700 | 0 |
| 01-Dec-2021 | 210.00 | 240.00 | 202.00 | 208.00 | 49,489,300 | 0 |
| 30-Nov-2021 | 270.00 | 290.00 | 216.00 | 216.00 | 454,007,400 | 0 |
| 29-Nov-2021 | 173.00 | 232.00 | 163.00 | 232.00 | 266,717,700 | 0 |
| 26-Nov-2021 | 182.00 | 190.00 | 172.00 | 173.00 | 19,587,400 | 0 |
| 25-Nov-2021 | 181.00 | 189.00 | 178.00 | 182.00 | 22,896,700 | 0 |
| 24-Nov-2021 | 177.00 | 198.00 | 175.00 | 180.00 | 80,945,600 | 0 |
| 23-Nov-2021 | 187.00 | 192.00 | 175.00 | 177.00 | 29,761,400 | 0 |
| 22-Nov-2021 | 168.00 | 226.00 | 164.00 | 185.00 | 288,814,000 | 0 |
| 19-Nov-2021 | 172.00 | 175.00 | 165.00 | 168.00 | 8,470,000 | 0 |
| 18-Nov-2021 | 171.00 | 176.00 | 167.00 | 171.00 | 21,834,800 | 0 |
| 17-Nov-2021 | 161.00 | 191.00 | 160.00 | 169.00 | 73,607,900 | 0 |
| 16-Nov-2021 | 159.00 | 167.00 | 157.00 | 160.00 | 3,538,900 | 0 |
| 15-Nov-2021 | 164.00 | 164.00 | 158.00 | 159.00 | 3,926,400 | 0 |
| 12-Nov-2021 | 176.00 | 176.00 | 162.00 | 164.00 | 7,592,400 | 0 |
| 11-Nov-2021 | 182.00 | 182.00 | 172.00 | 174.00 | 7,464,900 | 0 |
| 10-Nov-2021 | 175.00 | 185.00 | 173.00 | 179.00 | 27,291,800 | 0 |
| 09-Nov-2021 | 175.00 | 179.00 | 172.00 | 175.00 | 3,820,900 | 0 |
| 08-Nov-2021 | 178.00 | 183.00 | 171.00 | 175.00 | 12,931,400 | 0 |
| 05-Nov-2021 | 182.00 | 185.00 | 175.00 | 178.00 | 8,131,300 | 0 |
| 04-Nov-2021 | 181.00 | 186.00 | 181.00 | 181.00 | 9,889,100 | 0 |
| 03-Nov-2021 | 182.00 | 186.00 | 180.00 | 181.00 | 12,651,800 | 0 |
| 02-Nov-2021 | 189.00 | 189.00 | 179.00 | 180.00 | 15,518,800 | 0 |
| 01-Nov-2021 | 176.00 | 198.00 | 175.00 | 188.00 | 145,705,900 | 0 |
| 29-Oct-2021 | 176.00 | 189.00 | 171.00 | 176.00 | 55,266,500 | 0 |
| 28-Oct-2021 | 177.00 | 199.00 | 172.00 | 175.00 | 80,926,100 | 0 |
| 27-Oct-2021 | 182.00 | 182.00 | 171.00 | 174.00 | 11,791,500 | 0 |
| 26-Oct-2021 | 173.00 | 206.00 | 169.00 | 179.00 | 164,145,100 | 0 |
| 25-Oct-2021 | 162.00 | 179.00 | 160.00 | 175.00 | 25,045,900 | 0 |
| 22-Oct-2021 | 169.00 | 170.00 | 161.00 | 163.00 | 15,971,200 | 0 |
| 21-Oct-2021 | 157.00 | 183.00 | 155.00 | 168.00 | 112,107,100 | 0 |
| 19-Oct-2021 | 162.00 | 165.00 | 155.00 | 156.00 | 14,612,100 | 0 |
| 18-Oct-2021 | 155.00 | 166.00 | 153.00 | 165.00 | 29,024,500 | 0 |
| 15-Oct-2021 | 164.00 | 175.00 | 155.00 | 155.00 | 45,193,900 | 0 |
| 14-Oct-2021 | 175.00 | 193.00 | 161.00 | 164.00 | 112,328,400 | 0 |