| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 216.00 | 216.00 | 202.00 | 208.00 | 3,972,200 | 0 |
| 08-Mar-2022 | 224.00 | 224.00 | 200.00 | 206.00 | 6,494,000 | 0 |
| 07-Mar-2022 | 226.00 | 226.00 | 212.00 | 214.00 | 4,811,000 | 0 |
| 04-Mar-2022 | 236.00 | 236.00 | 216.00 | 216.00 | 6,677,800 | 0 |
| 02-Mar-2022 | 236.00 | 236.00 | 224.00 | 226.00 | 6,307,300 | 0 |
| 01-Mar-2022 | 222.00 | 240.00 | 220.00 | 234.00 | 22,306,100 | 0 |
| 25-Feb-2022 | 218.00 | 224.00 | 206.00 | 218.00 | 5,922,600 | 0 |
| 24-Feb-2022 | 234.00 | 252.00 | 218.00 | 218.00 | 24,276,600 | 0 |
| 23-Feb-2022 | 242.00 | 244.00 | 230.00 | 234.00 | 8,998,800 | 0 |
| 22-Feb-2022 | 250.00 | 252.00 | 238.00 | 242.00 | 7,008,600 | 0 |
| 21-Feb-2022 | 252.00 | 256.00 | 246.00 | 248.00 | 7,686,900 | 0 |
| 18-Feb-2022 | 258.00 | 258.00 | 246.00 | 246.00 | 4,442,500 | 0 |
| 17-Feb-2022 | 254.00 | 256.00 | 246.00 | 250.00 | 5,350,400 | 0 |
| 16-Feb-2022 | 252.00 | 258.00 | 248.00 | 252.00 | 12,063,500 | 0 |
| 15-Feb-2022 | 250.00 | 252.00 | 238.00 | 250.00 | 8,885,100 | 0 |
| 14-Feb-2022 | 260.00 | 260.00 | 244.00 | 248.00 | 13,236,800 | 0 |
| 11-Feb-2022 | 264.00 | 268.00 | 254.00 | 256.00 | 11,660,600 | 0 |
| 10-Feb-2022 | 270.00 | 272.00 | 254.00 | 256.00 | 13,711,900 | 0 |
| 09-Feb-2022 | 270.00 | 276.00 | 260.00 | 268.00 | 14,575,900 | 0 |
| 08-Feb-2022 | 262.00 | 280.00 | 250.00 | 270.00 | 45,462,400 | 0 |
| 07-Feb-2022 | 274.00 | 276.00 | 262.00 | 262.00 | 39,456,600 | 0 |
| 04-Feb-2022 | 306.00 | 344.00 | 280.00 | 280.00 | 458,692,500 | 0 |
| 03-Feb-2022 | 282.00 | 312.00 | 282.00 | 300.00 | 99,202,600 | 0 |
| 02-Feb-2022 | 298.00 | 308.00 | 286.00 | 286.00 | 70,419,900 | 0 |
| 31-Jan-2022 | 314.00 | 322.00 | 298.00 | 298.00 | 33,129,100 | 0 |
| 28-Jan-2022 | 292.00 | 322.00 | 290.00 | 320.00 | 124,378,400 | 0 |
| 27-Jan-2022 | 272.00 | 306.00 | 272.00 | 292.00 | 71,372,400 | 0 |
| 26-Jan-2022 | 320.00 | 322.00 | 286.00 | 292.00 | 276,773,300 | 0 |
| 25-Jan-2022 | 242.00 | 300.00 | 224.00 | 300.00 | 429,885,400 | 0 |
| 24-Jan-2022 | 240.00 | 248.00 | 234.00 | 240.00 | 63,308,400 | 0 |
| 21-Jan-2022 | 240.00 | 288.00 | 232.00 | 238.00 | 345,113,500 | 0 |
| 20-Jan-2022 | 232.00 | 250.00 | 228.00 | 240.00 | 75,206,700 | 0 |
| 19-Jan-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 22,169,400 | 0 |
| 18-Jan-2022 | 230.00 | 236.00 | 218.00 | 228.00 | 30,141,100 | 0 |
| 17-Jan-2022 | 222.00 | 236.00 | 216.00 | 228.00 | 51,794,300 | 0 |
| 14-Jan-2022 | 228.00 | 228.00 | 216.00 | 220.00 | 11,944,100 | 0 |
| 13-Jan-2022 | 218.00 | 228.00 | 210.00 | 220.00 | 28,282,600 | 0 |
| 12-Jan-2022 | 212.00 | 228.00 | 210.00 | 212.00 | 18,917,500 | 0 |
| 11-Jan-2022 | 228.00 | 236.00 | 212.00 | 214.00 | 33,297,000 | 0 |
| 10-Jan-2022 | 204.00 | 228.00 | 204.00 | 220.00 | 10,548,500 | 0 |
| 07-Jan-2022 | 216.00 | 236.00 | 216.00 | 218.00 | 14,637,900 | 0 |
| 06-Jan-2022 | 222.00 | 242.00 | 218.00 | 228.00 | 30,700,000 | 0 |
| 05-Jan-2022 | 240.00 | 240.00 | 222.00 | 228.00 | 8,270,700 | 0 |
| 04-Jan-2022 | 224.00 | 240.00 | 224.00 | 236.00 | 20,952,000 | 0 |
| 03-Jan-2022 | 232.00 | 242.00 | 216.00 | 230.00 | 10,016,400 | 0 |
| 30-Dec-2021 | 250.00 | 252.00 | 232.00 | 232.00 | 22,446,700 | 0 |
| 29-Dec-2021 | 240.00 | 260.00 | 236.00 | 248.00 | 77,512,900 | 0 |
| 28-Dec-2021 | 250.00 | 260.00 | 238.00 | 240.00 | 45,524,000 | 0 |
| 27-Dec-2021 | 234.00 | 284.00 | 234.00 | 248.00 | 282,268,600 | 0 |
| 24-Dec-2021 | 236.00 | 256.00 | 236.00 | 242.00 | 33,846,400 | 0 |
| 23-Dec-2021 | 260.00 | 260.00 | 240.00 | 250.00 | 88,987,600 | 0 |
| 22-Dec-2021 | 274.00 | 300.00 | 242.00 | 250.00 | 785,628,200 | 0 |
| 21-Dec-2021 | 194.00 | 260.00 | 192.00 | 260.00 | 364,296,500 | 0 |
| 20-Dec-2021 | 214.00 | 214.00 | 192.00 | 193.00 | 18,722,200 | 0 |
| 17-Dec-2021 | 210.00 | 214.00 | 206.00 | 206.00 | 7,856,100 | 0 |
| 16-Dec-2021 | 210.00 | 220.00 | 204.00 | 210.00 | 15,526,000 | 0 |
| 15-Dec-2021 | 224.00 | 228.00 | 208.00 | 210.00 | 31,019,600 | 0 |
| 14-Dec-2021 | 210.00 | 230.00 | 206.00 | 222.00 | 92,761,600 | 0 |
| 13-Dec-2021 | 202.00 | 216.00 | 202.00 | 210.00 | 9,499,300 | 0 |
| 10-Dec-2021 | 206.00 | 220.00 | 206.00 | 210.00 | 27,946,800 | 0 |
| 09-Dec-2021 | 210.00 | 218.00 | 206.00 | 208.00 | 25,134,500 | 0 |
| 08-Dec-2021 | 214.00 | 214.00 | 204.00 | 208.00 | 7,848,500 | 0 |
| 07-Dec-2021 | 214.00 | 214.00 | 204.00 | 208.00 | 9,538,500 | 0 |
| 06-Dec-2021 | 222.00 | 226.00 | 208.00 | 208.00 | 18,606,200 | 0 |
| 03-Dec-2021 | 200.00 | 246.00 | 200.00 | 222.00 | 154,451,100 | 0 |
| 02-Dec-2021 | 212.00 | 218.00 | 200.00 | 200.00 | 15,575,700 | 0 |
| 01-Dec-2021 | 208.00 | 232.00 | 200.00 | 206.00 | 53,217,800 | 0 |
| 30-Nov-2021 | 226.00 | 228.00 | 208.00 | 208.00 | 26,975,800 | 0 |
| 29-Nov-2021 | 240.00 | 240.00 | 222.00 | 222.00 | 38,159,300 | 0 |
| 26-Nov-2021 | 256.00 | 278.00 | 238.00 | 238.00 | 187,563,400 | 0 |
| 25-Nov-2021 | 246.00 | 276.00 | 238.00 | 254.00 | 165,856,200 | 0 |
| 24-Nov-2021 | 230.00 | 274.00 | 220.00 | 254.00 | 240,842,400 | 0 |
| 23-Nov-2021 | 228.00 | 256.00 | 222.00 | 228.00 | 118,502,900 | 0 |
| 22-Nov-2021 | 240.00 | 246.00 | 216.00 | 230.00 | 64,895,200 | 0 |
| 19-Nov-2021 | 224.00 | 268.00 | 224.00 | 230.00 | 129,044,400 | 0 |
| 18-Nov-2021 | 294.00 | 320.00 | 240.00 | 240.00 | 246,000,800 | 0 |
| 17-Nov-2021 | 208.00 | 256.00 | 200.00 | 256.00 | 221,699,000 | 0 |
| 16-Nov-2021 | 145.00 | 191.00 | 141.00 | 191.00 | 527,987,900 | 0 |
| 15-Nov-2021 | 147.00 | 150.00 | 140.00 | 142.00 | 19,993,400 | 0 |
| 12-Nov-2021 | 158.00 | 160.00 | 147.00 | 147.00 | 25,666,700 | 0 |
| 11-Nov-2021 | 156.00 | 161.00 | 153.00 | 158.00 | 80,629,700 | 0 |
| 10-Nov-2021 | 160.00 | 160.00 | 153.00 | 156.00 | 34,371,400 | 0 |
| 09-Nov-2021 | 150.00 | 162.00 | 150.00 | 156.00 | 38,274,100 | 0 |
| 08-Nov-2021 | 159.00 | 165.00 | 157.00 | 159.00 | 88,502,900 | 0 |
| 05-Nov-2021 | 149.00 | 165.00 | 149.00 | 161.00 | 253,220,300 | 0 |
| 04-Nov-2021 | 152.00 | 152.00 | 144.00 | 149.00 | 31,243,600 | 0 |
| 03-Nov-2021 | 145.00 | 157.00 | 142.00 | 150.00 | 127,101,600 | 0 |
| 02-Nov-2021 | 141.00 | 149.00 | 141.00 | 142.00 | 23,971,600 | 0 |
| 01-Nov-2021 | 147.00 | 155.00 | 138.00 | 142.00 | 158,187,700 | 0 |
| 29-Oct-2021 | 138.00 | 154.00 | 131.00 | 145.00 | 145,740,000 | 0 |
| 28-Oct-2021 | 147.00 | 169.00 | 137.00 | 138.00 | 324,545,700 | 0 |
| 27-Oct-2021 | 110.00 | 147.00 | 105.00 | 147.00 | 360,921,100 | 0 |
| 26-Oct-2021 | 101.00 | 123.00 | 101.00 | 109.00 | 99,039,800 | 0 |
| 25-Oct-2021 | 108.00 | 108.00 | 101.00 | 103.00 | 4,297,600 | 0 |
| 22-Oct-2021 | 107.00 | 108.00 | 103.00 | 105.00 | 3,496,300 | 0 |
| 21-Oct-2021 | 107.00 | 114.00 | 104.00 | 106.00 | 15,071,700 | 0 |
| 19-Oct-2021 | 112.00 | 112.00 | 105.00 | 107.00 | 2,991,300 | 0 |
| 18-Oct-2021 | 111.00 | 113.00 | 106.00 | 107.00 | 7,406,400 | 0 |
| 15-Oct-2021 | 101.00 | 120.00 | 101.00 | 110.00 | 72,180,500 | 0 |
| 14-Oct-2021 | 99.00 | 107.00 | 99.00 | 102.00 | 2,406,600 | 0 |