| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 183.00 | 186.00 | 177.00 | 184.00 | 16,984,600 | 0 |
| 10-Mar-2022 | 197.00 | 197.00 | 181.00 | 184.00 | 28,273,100 | 0 |
| 09-Mar-2022 | 183.00 | 194.00 | 174.00 | 194.00 | 38,146,300 | 0 |
| 08-Mar-2022 | 163.00 | 183.00 | 152.00 | 183.00 | 44,402,100 | 0 |
| 07-Mar-2022 | 175.00 | 179.00 | 163.00 | 163.00 | 4,453,500 | 0 |
| 04-Mar-2022 | 184.00 | 193.00 | 175.00 | 175.00 | 16,692,700 | 0 |
| 02-Mar-2022 | 187.00 | 195.00 | 181.00 | 182.00 | 8,168,400 | 0 |
| 01-Mar-2022 | 183.00 | 192.00 | 180.00 | 187.00 | 7,259,400 | 0 |
| 25-Feb-2022 | 190.00 | 192.00 | 181.00 | 183.00 | 8,580,100 | 0 |
| 24-Feb-2022 | 208.00 | 210.00 | 194.00 | 194.00 | 4,435,400 | 0 |
| 23-Feb-2022 | 208.00 | 218.00 | 202.00 | 208.00 | 27,368,200 | 0 |
| 22-Feb-2022 | 196.00 | 208.00 | 190.00 | 208.00 | 18,740,300 | 0 |
| 21-Feb-2022 | 198.00 | 199.00 | 189.00 | 195.00 | 2,605,700 | 0 |
| 18-Feb-2022 | 196.00 | 199.00 | 194.00 | 198.00 | 5,487,100 | 0 |
| 17-Feb-2022 | 194.00 | 198.00 | 192.00 | 196.00 | 7,114,800 | 0 |
| 16-Feb-2022 | 187.00 | 194.00 | 182.00 | 194.00 | 8,248,100 | 0 |
| 15-Feb-2022 | 195.00 | 198.00 | 186.00 | 187.00 | 14,013,900 | 0 |
| 14-Feb-2022 | 192.00 | 199.00 | 184.00 | 192.00 | 9,865,000 | 0 |
| 11-Feb-2022 | 206.00 | 214.00 | 192.00 | 192.00 | 14,967,100 | 0 |
| 10-Feb-2022 | 212.00 | 214.00 | 202.00 | 206.00 | 8,154,000 | 0 |
| 09-Feb-2022 | 208.00 | 210.00 | 202.00 | 210.00 | 12,286,200 | 0 |
| 08-Feb-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 6,779,500 | 0 |
| 07-Feb-2022 | 204.00 | 206.00 | 199.00 | 204.00 | 10,049,700 | 0 |
| 04-Feb-2022 | 206.00 | 216.00 | 198.00 | 202.00 | 28,845,400 | 0 |
| 03-Feb-2022 | 198.00 | 216.00 | 196.00 | 206.00 | 36,833,500 | 0 |
| 02-Feb-2022 | 208.00 | 210.00 | 194.00 | 197.00 | 20,947,000 | 0 |
| 31-Jan-2022 | 226.00 | 246.00 | 208.00 | 208.00 | 117,785,100 | 0 |
| 28-Jan-2022 | 175.00 | 228.00 | 169.00 | 222.00 | 102,039,200 | 0 |
| 27-Jan-2022 | 186.00 | 188.00 | 172.00 | 172.00 | 8,311,200 | 0 |
| 26-Jan-2022 | 196.00 | 206.00 | 183.00 | 184.00 | 37,037,000 | 0 |
| 25-Jan-2022 | 212.00 | 214.00 | 196.00 | 196.00 | 16,669,100 | 0 |
| 24-Jan-2022 | 198.00 | 210.00 | 195.00 | 210.00 | 26,707,700 | 0 |
| 21-Jan-2022 | 202.00 | 210.00 | 196.00 | 198.00 | 12,048,200 | 0 |
| 20-Jan-2022 | 204.00 | 218.00 | 193.00 | 196.00 | 14,906,900 | 0 |
| 19-Jan-2022 | 216.00 | 228.00 | 202.00 | 204.00 | 36,950,900 | 0 |
| 18-Jan-2022 | 210.00 | 226.00 | 199.00 | 216.00 | 75,535,100 | 0 |
| 17-Jan-2022 | 202.00 | 218.00 | 195.00 | 206.00 | 54,641,800 | 0 |
| 14-Jan-2022 | 189.00 | 210.00 | 181.00 | 200.00 | 66,530,200 | 0 |
| 13-Jan-2022 | 177.00 | 212.00 | 177.00 | 188.00 | 98,547,800 | 0 |
| 12-Jan-2022 | 185.00 | 208.00 | 173.00 | 176.00 | 49,180,600 | 0 |
| 11-Jan-2022 | 206.00 | 258.00 | 185.00 | 185.00 | 410,897,500 | 0 |
| 10-Jan-2022 | 148.00 | 198.00 | 137.00 | 198.00 | 219,286,100 | 0 |
| 07-Jan-2022 | 135.00 | 153.00 | 133.00 | 147.00 | 109,457,400 | 0 |
| 06-Jan-2022 | 131.00 | 137.00 | 127.00 | 133.00 | 12,395,100 | 0 |
| 05-Jan-2022 | 135.00 | 138.00 | 130.00 | 131.00 | 8,957,900 | 0 |
| 04-Jan-2022 | 128.00 | 140.00 | 126.00 | 133.00 | 25,427,300 | 0 |
| 03-Jan-2022 | 135.00 | 137.00 | 128.00 | 128.00 | 14,843,900 | 0 |
| 30-Dec-2021 | 139.00 | 151.00 | 137.00 | 137.00 | 37,150,800 | 0 |
| 29-Dec-2021 | 158.00 | 172.00 | 147.00 | 147.00 | 115,773,700 | 0 |
| 28-Dec-2021 | 117.00 | 157.00 | 116.00 | 157.00 | 177,135,800 | 0 |
| 27-Dec-2021 | 116.00 | 125.00 | 112.00 | 117.00 | 27,026,300 | 0 |
| 24-Dec-2021 | 122.00 | 123.00 | 115.00 | 116.00 | 7,329,100 | 0 |
| 23-Dec-2021 | 114.00 | 142.00 | 110.00 | 121.00 | 113,197,300 | 0 |
| 22-Dec-2021 | 115.00 | 117.00 | 110.00 | 114.00 | 18,812,600 | 0 |
| 21-Dec-2021 | 113.00 | 121.00 | 108.00 | 113.00 | 45,192,800 | 0 |
| 20-Dec-2021 | 121.00 | 121.00 | 110.00 | 112.00 | 30,109,100 | 0 |
| 17-Dec-2021 | 100.00 | 132.00 | 100.00 | 118.00 | 134,674,100 | 0 |
| 16-Dec-2021 | 97.00 | 109.00 | 97.00 | 98.00 | 36,572,000 | 0 |
| 15-Dec-2021 | 99.00 | 104.00 | 97.00 | 97.00 | 19,476,100 | 0 |
| 14-Dec-2021 | 97.00 | 103.00 | 95.00 | 97.00 | 21,238,300 | 0 |
| 13-Dec-2021 | 98.00 | 98.00 | 95.00 | 95.00 | 3,697,400 | 0 |
| 10-Dec-2021 | 99.00 | 102.00 | 96.00 | 99.00 | 13,308,900 | 0 |
| 09-Dec-2021 | 98.00 | 99.00 | 96.00 | 98.00 | 1,479,100 | 0 |
| 08-Dec-2021 | 98.00 | 99.00 | 96.00 | 98.00 | 402,200 | 0 |
| 07-Dec-2021 | 99.00 | 102.00 | 97.00 | 98.00 | 3,047,900 | 0 |
| 06-Dec-2021 | 102.00 | 103.00 | 97.00 | 99.00 | 5,317,300 | 0 |
| 03-Dec-2021 | 101.00 | 105.00 | 96.00 | 102.00 | 7,069,200 | 0 |
| 02-Dec-2021 | 105.00 | 105.00 | 101.00 | 103.00 | 5,927,000 | 0 |
| 01-Dec-2021 | 101.00 | 106.00 | 100.00 | 103.00 | 8,428,700 | 0 |
| 30-Nov-2021 | 103.00 | 106.00 | 101.00 | 102.00 | 7,635,500 | 0 |
| 29-Nov-2021 | 105.00 | 107.00 | 100.00 | 103.00 | 8,191,100 | 0 |
| 26-Nov-2021 | 107.00 | 107.00 | 102.00 | 105.00 | 13,619,200 | 0 |
| 25-Nov-2021 | 105.00 | 108.00 | 103.00 | 104.00 | 10,201,400 | 0 |
| 24-Nov-2021 | 102.00 | 109.00 | 100.00 | 105.00 | 34,971,400 | 0 |
| 23-Nov-2021 | 102.00 | 108.00 | 99.00 | 102.00 | 10,426,800 | 0 |
| 22-Nov-2021 | 108.00 | 113.00 | 101.00 | 101.00 | 19,699,300 | 0 |
| 19-Nov-2021 | 99.00 | 108.00 | 99.00 | 108.00 | 27,899,000 | 0 |
| 18-Nov-2021 | 95.00 | 106.00 | 95.00 | 99.00 | 13,982,200 | 0 |
| 17-Nov-2021 | 96.00 | 106.00 | 96.00 | 102.00 | 5,931,800 | 0 |
| 16-Nov-2021 | 95.00 | 108.00 | 95.00 | 103.00 | 8,652,700 | 0 |
| 15-Nov-2021 | 107.00 | 108.00 | 99.00 | 102.00 | 9,466,900 | 0 |
| 12-Nov-2021 | 106.00 | 109.00 | 104.00 | 106.00 | 11,065,500 | 0 |
| 11-Nov-2021 | 106.00 | 110.00 | 105.00 | 106.00 | 11,618,600 | 0 |
| 10-Nov-2021 | 104.00 | 107.00 | 102.00 | 105.00 | 13,661,800 | 0 |
| 09-Nov-2021 | 101.00 | 116.00 | 98.00 | 104.00 | 59,182,100 | 0 |
| 08-Nov-2021 | 103.00 | 103.00 | 101.00 | 102.00 | 1,709,000 | 0 |
| 05-Nov-2021 | 103.00 | 106.00 | 102.00 | 103.00 | 8,085,800 | 0 |
| 04-Nov-2021 | 107.00 | 107.00 | 101.00 | 103.00 | 12,805,500 | 0 |
| 03-Nov-2021 | 101.00 | 108.00 | 101.00 | 105.00 | 10,281,500 | 0 |
| 02-Nov-2021 | 104.00 | 108.00 | 100.00 | 101.00 | 18,253,900 | 0 |
| 01-Nov-2021 | 93.00 | 117.00 | 91.00 | 104.00 | 75,457,000 | 0 |
| 29-Oct-2021 | 92.00 | 100.00 | 92.00 | 93.00 | 19,876,000 | 0 |
| 28-Oct-2021 | 92.00 | 94.00 | 91.00 | 92.00 | 735,900 | 0 |
| 27-Oct-2021 | 94.00 | 94.00 | 90.00 | 92.00 | 1,863,600 | 0 |
| 26-Oct-2021 | 92.00 | 95.00 | 91.00 | 95.00 | 1,970,100 | 0 |
| 25-Oct-2021 | 91.00 | 92.00 | 90.00 | 91.00 | 415,400 | 0 |
| 22-Oct-2021 | 96.00 | 96.00 | 90.00 | 91.00 | 464,800 | 0 |
| 21-Oct-2021 | 90.00 | 92.00 | 89.00 | 90.00 | 770,400 | 0 |
| 19-Oct-2021 | 93.00 | 95.00 | 90.00 | 91.00 | 2,128,100 | 0 |
| 18-Oct-2021 | 93.00 | 93.00 | 89.00 | 93.00 | 1,128,600 | 0 |