| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 364.00 | 366.00 | 356.00 | 358.00 | 8,800,200 | 0 |
| 08-Mar-2022 | 356.00 | 372.00 | 356.00 | 362.00 | 14,721,500 | 0 |
| 07-Mar-2022 | 358.00 | 364.00 | 356.00 | 356.00 | 7,369,100 | 0 |
| 04-Mar-2022 | 362.00 | 362.00 | 354.00 | 358.00 | 6,638,200 | 0 |
| 02-Mar-2022 | 362.00 | 366.00 | 356.00 | 358.00 | 7,070,200 | 0 |
| 01-Mar-2022 | 364.00 | 370.00 | 360.00 | 362.00 | 6,502,700 | 0 |
| 25-Feb-2022 | 360.00 | 368.00 | 360.00 | 362.00 | 3,866,300 | 0 |
| 24-Feb-2022 | 374.00 | 376.00 | 358.00 | 360.00 | 13,846,500 | 0 |
| 23-Feb-2022 | 374.00 | 376.00 | 370.00 | 374.00 | 4,789,800 | 0 |
| 22-Feb-2022 | 380.00 | 382.00 | 372.00 | 374.00 | 5,104,200 | 0 |
| 21-Feb-2022 | 380.00 | 386.00 | 378.00 | 382.00 | 7,919,500 | 0 |
| 18-Feb-2022 | 378.00 | 382.00 | 376.00 | 380.00 | 7,264,100 | 0 |
| 17-Feb-2022 | 386.00 | 388.00 | 378.00 | 378.00 | 9,948,800 | 0 |
| 16-Feb-2022 | 376.00 | 384.00 | 374.00 | 382.00 | 6,963,700 | 0 |
| 15-Feb-2022 | 372.00 | 378.00 | 372.00 | 374.00 | 8,528,600 | 0 |
| 14-Feb-2022 | 386.00 | 388.00 | 374.00 | 376.00 | 11,019,600 | 0 |
| 11-Feb-2022 | 386.00 | 390.00 | 382.00 | 386.00 | 4,841,900 | 0 |
| 10-Feb-2022 | 382.00 | 392.00 | 382.00 | 386.00 | 14,510,800 | 0 |
| 09-Feb-2022 | 380.00 | 390.00 | 378.00 | 382.00 | 8,468,500 | 0 |
| 08-Feb-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 5,865,800 | 0 |
| 07-Feb-2022 | 380.00 | 386.00 | 378.00 | 382.00 | 8,673,600 | 0 |
| 04-Feb-2022 | 368.00 | 386.00 | 368.00 | 380.00 | 14,574,400 | 0 |
| 03-Feb-2022 | 370.00 | 374.00 | 364.00 | 370.00 | 7,206,700 | 0 |
| 02-Feb-2022 | 358.00 | 380.00 | 356.00 | 368.00 | 28,005,500 | 0 |
| 31-Jan-2022 | 354.00 | 360.00 | 350.00 | 356.00 | 6,194,100 | 0 |
| 28-Jan-2022 | 354.00 | 356.00 | 348.00 | 352.00 | 6,272,000 | 0 |
| 27-Jan-2022 | 356.00 | 358.00 | 350.00 | 352.00 | 4,762,400 | 0 |
| 26-Jan-2022 | 354.00 | 360.00 | 352.00 | 356.00 | 4,799,600 | 0 |
| 25-Jan-2022 | 366.00 | 366.00 | 352.00 | 354.00 | 8,369,500 | 0 |
| 24-Jan-2022 | 366.00 | 370.00 | 362.00 | 366.00 | 5,749,900 | 0 |
| 21-Jan-2022 | 372.00 | 374.00 | 360.00 | 366.00 | 7,502,000 | 0 |
| 20-Jan-2022 | 356.00 | 372.00 | 356.00 | 370.00 | 9,234,500 | 0 |
| 19-Jan-2022 | 358.00 | 364.00 | 352.00 | 358.00 | 6,144,300 | 0 |
| 18-Jan-2022 | 370.00 | 370.00 | 354.00 | 358.00 | 9,531,700 | 0 |
| 17-Jan-2022 | 384.00 | 386.00 | 368.00 | 368.00 | 17,314,000 | 0 |
| 14-Jan-2022 | 400.00 | 402.00 | 382.00 | 384.00 | 29,982,300 | 0 |
| 13-Jan-2022 | 402.00 | 404.00 | 396.00 | 400.00 | 8,741,000 | 0 |
| 12-Jan-2022 | 404.00 | 408.00 | 400.00 | 402.00 | 9,962,800 | 0 |
| 11-Jan-2022 | 410.00 | 412.00 | 404.00 | 404.00 | 6,898,700 | 0 |
| 10-Jan-2022 | 414.00 | 416.00 | 408.00 | 410.00 | 4,046,800 | 0 |
| 07-Jan-2022 | 412.00 | 418.00 | 410.00 | 412.00 | 6,946,500 | 0 |
| 06-Jan-2022 | 408.00 | 414.00 | 408.00 | 412.00 | 6,987,700 | 0 |
| 05-Jan-2022 | 412.00 | 416.00 | 406.00 | 408.00 | 7,860,900 | 0 |
| 04-Jan-2022 | 420.00 | 420.00 | 412.00 | 412.00 | 5,490,600 | 0 |
| 03-Jan-2022 | 412.00 | 420.00 | 412.00 | 414.00 | 5,425,100 | 0 |
| 30-Dec-2021 | 418.00 | 420.00 | 412.00 | 412.00 | 7,814,400 | 0 |
| 29-Dec-2021 | 416.00 | 422.00 | 412.00 | 418.00 | 6,164,500 | 0 |
| 28-Dec-2021 | 446.00 | 452.00 | 412.00 | 416.00 | 54,895,000 | 0 |
| 27-Dec-2021 | 404.00 | 442.00 | 402.00 | 442.00 | 59,263,600 | 0 |
| 24-Dec-2021 | 410.00 | 410.00 | 402.00 | 404.00 | 9,567,300 | 0 |
| 23-Dec-2021 | 416.00 | 416.00 | 410.00 | 410.00 | 6,227,700 | 0 |
| 22-Dec-2021 | 420.00 | 422.00 | 412.00 | 416.00 | 8,402,100 | 0 |
| 21-Dec-2021 | 428.00 | 434.00 | 416.00 | 418.00 | 17,231,900 | 0 |
| 20-Dec-2021 | 408.00 | 428.00 | 408.00 | 426.00 | 43,473,500 | 0 |
| 17-Dec-2021 | 412.00 | 414.00 | 406.00 | 406.00 | 7,844,000 | 0 |
| 16-Dec-2021 | 412.00 | 418.00 | 406.00 | 412.00 | 21,612,000 | 0 |
| 15-Dec-2021 | 398.00 | 410.00 | 396.00 | 404.00 | 15,557,400 | 0 |
| 14-Dec-2021 | 408.00 | 412.00 | 396.00 | 398.00 | 16,889,100 | 0 |
| 13-Dec-2021 | 402.00 | 416.00 | 402.00 | 408.00 | 19,435,600 | 0 |
| 10-Dec-2021 | 408.00 | 408.00 | 398.00 | 402.00 | 19,786,700 | 0 |
| 09-Dec-2021 | 426.00 | 430.00 | 400.00 | 408.00 | 44,076,900 | 0 |
| 08-Dec-2021 | 390.00 | 446.00 | 390.00 | 424.00 | 141,042,800 | 0 |
| 07-Dec-2021 | 440.00 | 440.00 | 418.00 | 418.00 | 16,318,700 | 0 |
| 06-Dec-2021 | 476.00 | 480.00 | 448.00 | 448.00 | 16,775,500 | 0 |
| 03-Dec-2021 | 484.00 | 490.00 | 476.00 | 480.00 | 13,579,500 | 0 |
| 02-Dec-2021 | 480.00 | 486.00 | 476.00 | 482.00 | 7,630,200 | 0 |
| 01-Dec-2021 | 488.00 | 494.00 | 482.00 | 482.00 | 9,271,400 | 0 |
| 30-Nov-2021 | 496.00 | 505.00 | 486.00 | 486.00 | 13,681,800 | 0 |
| 29-Nov-2021 | 498.00 | 500.00 | 488.00 | 496.00 | 13,543,100 | 0 |
| 26-Nov-2021 | 515.00 | 520.00 | 498.00 | 498.00 | 24,402,200 | 0 |
| 25-Nov-2021 | 515.00 | 520.00 | 510.00 | 515.00 | 8,479,500 | 0 |
| 24-Nov-2021 | 520.00 | 525.00 | 510.00 | 515.00 | 22,649,400 | 0 |
| 23-Nov-2021 | 525.00 | 530.00 | 520.00 | 520.00 | 7,998,100 | 0 |
| 22-Nov-2021 | 525.00 | 530.00 | 520.00 | 525.00 | 6,980,900 | 0 |
| 19-Nov-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 21,670,200 | 0 |
| 18-Nov-2021 | 520.00 | 525.00 | 510.00 | 520.00 | 9,453,200 | 0 |
| 17-Nov-2021 | 520.00 | 525.00 | 515.00 | 520.00 | 9,301,400 | 0 |
| 16-Nov-2021 | 525.00 | 530.00 | 520.00 | 520.00 | 8,892,800 | 0 |
| 15-Nov-2021 | 520.00 | 530.00 | 520.00 | 525.00 | 6,588,700 | 0 |
| 12-Nov-2021 | 525.00 | 530.00 | 520.00 | 525.00 | 7,533,500 | 0 |
| 11-Nov-2021 | 535.00 | 540.00 | 525.00 | 525.00 | 15,133,900 | 0 |
| 10-Nov-2021 | 540.00 | 540.00 | 530.00 | 535.00 | 12,480,000 | 0 |
| 09-Nov-2021 | 530.00 | 550.00 | 530.00 | 540.00 | 38,611,400 | 0 |
| 08-Nov-2021 | 530.00 | 540.00 | 525.00 | 530.00 | 16,772,400 | 0 |
| 05-Nov-2021 | 530.00 | 530.00 | 520.00 | 525.00 | 11,917,600 | 0 |
| 04-Nov-2021 | 520.00 | 535.00 | 520.00 | 530.00 | 16,110,100 | 0 |
| 03-Nov-2021 | 520.00 | 530.00 | 515.00 | 520.00 | 14,933,500 | 0 |
| 02-Nov-2021 | 545.00 | 545.00 | 520.00 | 520.00 | 16,959,800 | 0 |
| 01-Nov-2021 | 535.00 | 555.00 | 530.00 | 535.00 | 41,426,300 | 0 |
| 29-Oct-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 15,109,500 | 0 |
| 28-Oct-2021 | 545.00 | 545.00 | 520.00 | 525.00 | 24,833,400 | 0 |
| 27-Oct-2021 | 545.00 | 555.00 | 535.00 | 540.00 | 30,604,000 | 0 |
| 26-Oct-2021 | 550.00 | 555.00 | 535.00 | 540.00 | 15,339,200 | 0 |
| 25-Oct-2021 | 540.00 | 550.00 | 535.00 | 545.00 | 10,118,600 | 0 |
| 22-Oct-2021 | 550.00 | 550.00 | 530.00 | 535.00 | 22,584,800 | 0 |
| 21-Oct-2021 | 570.00 | 575.00 | 550.00 | 550.00 | 38,439,600 | 0 |
| 19-Oct-2021 | 560.00 | 585.00 | 555.00 | 565.00 | 103,988,300 | 0 |
| 18-Oct-2021 | 550.00 | 560.00 | 545.00 | 555.00 | 32,568,500 | 0 |
| 15-Oct-2021 | 545.00 | 555.00 | 535.00 | 550.00 | 25,524,300 | 0 |
| 14-Oct-2021 | 535.00 | 550.00 | 535.00 | 545.00 | 30,857,500 | 0 |