| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 206.00 | 232.00 | 204.00 | 224.00 | 404,673,500 | 0 |
| 09-Mar-2022 | 200.00 | 210.00 | 197.00 | 204.00 | 70,377,200 | 0 |
| 08-Mar-2022 | 195.00 | 222.00 | 189.00 | 197.00 | 440,174,600 | 0 |
| 07-Mar-2022 | 197.00 | 202.00 | 191.00 | 194.00 | 72,396,600 | 0 |
| 04-Mar-2022 | 206.00 | 210.00 | 196.00 | 197.00 | 72,106,200 | 0 |
| 02-Mar-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 66,421,400 | 0 |
| 01-Mar-2022 | 216.00 | 228.00 | 214.00 | 218.00 | 69,434,100 | 0 |
| 25-Feb-2022 | 210.00 | 226.00 | 208.00 | 214.00 | 100,741,200 | 0 |
| 24-Feb-2022 | 220.00 | 224.00 | 206.00 | 208.00 | 118,201,400 | 0 |
| 23-Feb-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 73,645,300 | 0 |
| 22-Feb-2022 | 234.00 | 244.00 | 218.00 | 220.00 | 258,862,300 | 0 |
| 21-Feb-2022 | 244.00 | 248.00 | 230.00 | 234.00 | 125,959,400 | 0 |
| 18-Feb-2022 | 238.00 | 250.00 | 234.00 | 242.00 | 90,353,200 | 0 |
| 17-Feb-2022 | 240.00 | 244.00 | 234.00 | 240.00 | 66,512,500 | 0 |
| 16-Feb-2022 | 234.00 | 246.00 | 232.00 | 240.00 | 151,736,900 | 0 |
| 15-Feb-2022 | 232.00 | 242.00 | 224.00 | 230.00 | 120,807,900 | 0 |
| 14-Feb-2022 | 246.00 | 248.00 | 232.00 | 232.00 | 152,600,300 | 0 |
| 11-Feb-2022 | 242.00 | 254.00 | 238.00 | 248.00 | 158,950,800 | 0 |
| 10-Feb-2022 | 248.00 | 256.00 | 238.00 | 240.00 | 141,597,100 | 0 |
| 09-Feb-2022 | 268.00 | 270.00 | 248.00 | 248.00 | 205,051,800 | 0 |
| 08-Feb-2022 | 264.00 | 284.00 | 256.00 | 266.00 | 404,068,400 | 0 |
| 07-Feb-2022 | 242.00 | 288.00 | 242.00 | 262.00 | 681,537,300 | 0 |
| 04-Feb-2022 | 238.00 | 252.00 | 232.00 | 242.00 | 331,298,700 | 0 |
| 03-Feb-2022 | 248.00 | 254.00 | 232.00 | 236.00 | 218,913,200 | 0 |
| 02-Feb-2022 | 202.00 | 260.00 | 200.00 | 246.00 | 927,257,600 | 0 |
| 31-Jan-2022 | 224.00 | 232.00 | 212.00 | 212.00 | 403,121,300 | 0 |
| 28-Jan-2022 | 184.00 | 236.00 | 182.00 | 226.00 | 904,530,200 | 0 |
| 27-Jan-2022 | 196.00 | 202.00 | 184.00 | 184.00 | 156,383,000 | 0 |
| 26-Jan-2022 | 182.00 | 204.00 | 179.00 | 196.00 | 365,653,000 | 0 |
| 25-Jan-2022 | 206.00 | 212.00 | 192.00 | 192.00 | 226,664,600 | 0 |
| 24-Jan-2022 | 216.00 | 218.00 | 204.00 | 206.00 | 259,940,400 | 0 |
| 21-Jan-2022 | 230.00 | 238.00 | 214.00 | 218.00 | 219,053,900 | 0 |
| 20-Jan-2022 | 224.00 | 236.00 | 218.00 | 230.00 | 262,150,100 | 0 |
| 19-Jan-2022 | 232.00 | 236.00 | 222.00 | 224.00 | 105,847,500 | 0 |
| 18-Jan-2022 | 246.00 | 246.00 | 230.00 | 236.00 | 224,885,500 | 0 |
| 17-Jan-2022 | 260.00 | 266.00 | 242.00 | 246.00 | 166,012,100 | 0 |
| 14-Jan-2022 | 262.00 | 266.00 | 248.00 | 258.00 | 311,918,500 | 0 |
| 13-Jan-2022 | 276.00 | 292.00 | 266.00 | 266.00 | 344,924,700 | 0 |
| 12-Jan-2022 | 306.00 | 306.00 | 286.00 | 286.00 | 162,026,300 | 0 |
| 11-Jan-2022 | 330.00 | 332.00 | 300.00 | 306.00 | 155,234,800 | 0 |
| 10-Jan-2022 | 330.00 | 334.00 | 320.00 | 322.00 | 173,200,600 | 0 |
| 07-Jan-2022 | 338.00 | 344.00 | 326.00 | 328.00 | 173,774,400 | 0 |
| 06-Jan-2022 | 350.00 | 352.00 | 330.00 | 338.00 | 185,376,800 | 0 |
| 05-Jan-2022 | 364.00 | 368.00 | 344.00 | 344.00 | 145,417,200 | 0 |
| 04-Jan-2022 | 364.00 | 372.00 | 362.00 | 364.00 | 158,787,300 | 0 |
| 03-Jan-2022 | 370.00 | 376.00 | 362.00 | 364.00 | 154,166,400 | 0 |
| 30-Dec-2021 | 368.00 | 376.00 | 360.00 | 370.00 | 234,866,700 | 0 |
| 29-Dec-2021 | 358.00 | 372.00 | 356.00 | 368.00 | 284,531,400 | 0 |
| 28-Dec-2021 | 368.00 | 378.00 | 358.00 | 360.00 | 288,530,900 | 0 |
| 27-Dec-2021 | 382.00 | 382.00 | 360.00 | 368.00 | 188,087,100 | 0 |
| 24-Dec-2021 | 392.00 | 400.00 | 380.00 | 382.00 | 265,769,900 | 0 |
| 23-Dec-2021 | 390.00 | 410.00 | 386.00 | 392.00 | 567,397,800 | 0 |
| 22-Dec-2021 | 408.00 | 430.00 | 386.00 | 390.00 | 802,551,700 | 0 |
| 21-Dec-2021 | 380.00 | 416.00 | 380.00 | 408.00 | 664,637,300 | 0 |
| 20-Dec-2021 | 362.00 | 388.00 | 356.00 | 380.00 | 506,849,200 | 0 |
| 17-Dec-2021 | 372.00 | 378.00 | 356.00 | 360.00 | 177,975,600 | 0 |
| 16-Dec-2021 | 374.00 | 380.00 | 356.00 | 372.00 | 185,367,900 | 0 |
| 15-Dec-2021 | 356.00 | 378.00 | 356.00 | 372.00 | 347,553,900 | 0 |
| 14-Dec-2021 | 362.00 | 366.00 | 352.00 | 356.00 | 133,286,200 | 0 |
| 13-Dec-2021 | 362.00 | 374.00 | 358.00 | 362.00 | 279,897,500 | 0 |
| 10-Dec-2021 | 364.00 | 372.00 | 358.00 | 362.00 | 313,257,100 | 0 |
| 09-Dec-2021 | 352.00 | 360.00 | 344.00 | 360.00 | 173,072,600 | 0 |
| 08-Dec-2021 | 352.00 | 366.00 | 344.00 | 350.00 | 318,999,400 | 0 |
| 07-Dec-2021 | 368.00 | 376.00 | 344.00 | 352.00 | 256,725,600 | 0 |
| 06-Dec-2021 | 388.00 | 392.00 | 364.00 | 368.00 | 327,740,700 | 0 |
| 03-Dec-2021 | 396.00 | 402.00 | 386.00 | 388.00 | 162,820,700 | 0 |
| 02-Dec-2021 | 408.00 | 420.00 | 386.00 | 396.00 | 468,030,700 | 0 |
| 01-Dec-2021 | 362.00 | 440.00 | 360.00 | 402.00 | 1,360,160,800 | 0 |
| 30-Nov-2021 | 350.00 | 374.00 | 346.00 | 360.00 | 332,841,900 | 0 |
| 29-Nov-2021 | 348.00 | 356.00 | 338.00 | 348.00 | 126,152,500 | 0 |
| 26-Nov-2021 | 348.00 | 354.00 | 332.00 | 350.00 | 122,911,800 | 0 |
| 25-Nov-2021 | 346.00 | 358.00 | 344.00 | 350.00 | 145,462,300 | 0 |
| 24-Nov-2021 | 356.00 | 360.00 | 346.00 | 346.00 | 127,469,500 | 0 |
| 23-Nov-2021 | 354.00 | 366.00 | 346.00 | 356.00 | 171,355,400 | 0 |
| 22-Nov-2021 | 366.00 | 372.00 | 356.00 | 356.00 | 127,767,300 | 0 |
| 19-Nov-2021 | 372.00 | 372.00 | 358.00 | 364.00 | 120,052,400 | 0 |
| 18-Nov-2021 | 362.00 | 374.00 | 362.00 | 368.00 | 242,050,700 | 0 |
| 17-Nov-2021 | 340.00 | 362.00 | 324.00 | 362.00 | 393,711,500 | 0 |
| 16-Nov-2021 | 358.00 | 360.00 | 338.00 | 340.00 | 155,471,800 | 0 |
| 15-Nov-2021 | 366.00 | 368.00 | 346.00 | 360.00 | 96,436,900 | 0 |
| 12-Nov-2021 | 362.00 | 366.00 | 354.00 | 366.00 | 77,439,600 | 0 |
| 11-Nov-2021 | 376.00 | 376.00 | 360.00 | 362.00 | 72,304,600 | 0 |
| 10-Nov-2021 | 378.00 | 386.00 | 368.00 | 374.00 | 127,537,100 | 0 |
| 09-Nov-2021 | 374.00 | 380.00 | 366.00 | 378.00 | 109,719,400 | 0 |
| 08-Nov-2021 | 384.00 | 390.00 | 372.00 | 374.00 | 155,479,900 | 0 |
| 05-Nov-2021 | 402.00 | 404.00 | 382.00 | 382.00 | 346,055,000 | 0 |
| 04-Nov-2021 | 382.00 | 404.00 | 380.00 | 402.00 | 193,688,300 | 0 |
| 03-Nov-2021 | 388.00 | 398.00 | 382.00 | 382.00 | 211,395,100 | 0 |
| 02-Nov-2021 | 404.00 | 412.00 | 378.00 | 388.00 | 439,397,100 | 0 |
| 01-Nov-2021 | 404.00 | 414.00 | 392.00 | 404.00 | 463,389,200 | 0 |
| 29-Oct-2021 | 392.00 | 406.00 | 376.00 | 404.00 | 702,210,700 | 0 |
| 28-Oct-2021 | 360.00 | 396.00 | 354.00 | 390.00 | 824,693,400 | 0 |
| 27-Oct-2021 | 358.00 | 366.00 | 352.00 | 360.00 | 189,588,700 | 0 |
| 26-Oct-2021 | 366.00 | 378.00 | 344.00 | 358.00 | 393,708,900 | 0 |
| 25-Oct-2021 | 370.00 | 376.00 | 358.00 | 366.00 | 217,153,900 | 0 |
| 22-Oct-2021 | 368.00 | 372.00 | 354.00 | 366.00 | 422,718,800 | 0 |
| 21-Oct-2021 | 330.00 | 366.00 | 320.00 | 364.00 | 604,904,700 | 0 |
| 19-Oct-2021 | 354.00 | 368.00 | 336.00 | 342.00 | 347,252,500 | 0 |
| 18-Oct-2021 | 372.00 | 372.00 | 346.00 | 360.00 | 459,135,900 | 0 |
| 15-Oct-2021 | 380.00 | 382.00 | 370.00 | 372.00 | 135,758,300 | 0 |