| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 414.00 | 530.00 | 412.00 | 414.00 | 41,528,800 | 0 |
| 08-Mar-2022 | 500.00 | 535.00 | 442.00 | 442.00 | 22,152,400 | 0 |
| 07-Mar-2022 | 354.00 | 474.00 | 354.00 | 474.00 | 65,177,200 | 0 |
| 04-Mar-2022 | 380.00 | 380.00 | 380.00 | 380.00 | 478,300 | 0 |
| 02-Mar-2022 | 408.00 | 408.00 | 408.00 | 408.00 | 250,700 | 0 |
| 01-Mar-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 1,470,700 | 0 |
| 25-Feb-2022 | 470.00 | 470.00 | 470.00 | 470.00 | 960,200 | 0 |
| 24-Feb-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 2,854,300 | 0 |
| 23-Feb-2022 | 590.00 | 605.00 | 540.00 | 540.00 | 16,543,400 | 0 |
| 22-Feb-2022 | 500.00 | 585.00 | 490.00 | 580.00 | 128,867,300 | 0 |
| 21-Feb-2022 | 416.00 | 470.00 | 394.00 | 470.00 | 39,668,400 | 0 |
| 18-Feb-2022 | 302.00 | 376.00 | 302.00 | 376.00 | 67,425,000 | 0 |
| 17-Feb-2022 | 302.00 | 302.00 | 292.00 | 302.00 | 6,648,600 | 0 |
| 16-Feb-2022 | 294.00 | 318.00 | 290.00 | 294.00 | 17,819,100 | 0 |
| 15-Feb-2022 | 286.00 | 308.00 | 284.00 | 290.00 | 11,720,000 | 0 |
| 14-Feb-2022 | 306.00 | 306.00 | 284.00 | 290.00 | 5,225,700 | 0 |
| 11-Feb-2022 | 304.00 | 310.00 | 302.00 | 302.00 | 5,451,500 | 0 |
| 10-Feb-2022 | 286.00 | 320.00 | 286.00 | 300.00 | 15,111,300 | 0 |
| 09-Feb-2022 | 312.00 | 314.00 | 300.00 | 300.00 | 7,156,600 | 0 |
| 08-Feb-2022 | 320.00 | 328.00 | 304.00 | 310.00 | 24,029,500 | 0 |
| 07-Feb-2022 | 310.00 | 324.00 | 300.00 | 318.00 | 23,824,500 | 0 |
| 04-Feb-2022 | 306.00 | 318.00 | 292.00 | 308.00 | 21,014,300 | 0 |
| 03-Feb-2022 | 336.00 | 344.00 | 312.00 | 312.00 | 22,258,500 | 0 |
| 02-Feb-2022 | 302.00 | 348.00 | 300.00 | 334.00 | 69,624,900 | 0 |
| 31-Jan-2022 | 304.00 | 324.00 | 294.00 | 300.00 | 28,812,300 | 0 |
| 28-Jan-2022 | 298.00 | 314.00 | 284.00 | 304.00 | 22,761,800 | 0 |
| 27-Jan-2022 | 324.00 | 334.00 | 296.00 | 298.00 | 18,609,500 | 0 |
| 26-Jan-2022 | 284.00 | 352.00 | 284.00 | 318.00 | 152,292,900 | 0 |
| 25-Jan-2022 | 328.00 | 350.00 | 304.00 | 304.00 | 13,638,600 | 0 |
| 24-Jan-2022 | 304.00 | 368.00 | 304.00 | 326.00 | 86,161,300 | 0 |
| 21-Jan-2022 | 258.00 | 314.00 | 258.00 | 302.00 | 66,622,200 | 0 |
| 20-Jan-2022 | 246.00 | 282.00 | 234.00 | 256.00 | 24,845,300 | 0 |
| 19-Jan-2022 | 266.00 | 268.00 | 248.00 | 248.00 | 14,780,400 | 0 |
| 18-Jan-2022 | 284.00 | 286.00 | 266.00 | 266.00 | 7,843,100 | 0 |
| 17-Jan-2022 | 306.00 | 328.00 | 284.00 | 284.00 | 22,766,100 | 0 |
| 14-Jan-2022 | 300.00 | 366.00 | 300.00 | 304.00 | 164,138,100 | 0 |
| 13-Jan-2022 | 322.00 | 322.00 | 322.00 | 322.00 | 968,700 | 0 |
| 12-Jan-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 785,400 | 0 |
| 11-Jan-2022 | 372.00 | 372.00 | 372.00 | 372.00 | 600,600 | 0 |
| 10-Jan-2022 | 426.00 | 426.00 | 398.00 | 398.00 | 17,715,300 | 0 |
| 07-Jan-2022 | 426.00 | 426.00 | 426.00 | 426.00 | 630,900 | 0 |
| 06-Jan-2022 | 456.00 | 456.00 | 456.00 | 456.00 | 459,800 | 0 |
| 05-Jan-2022 | 490.00 | 490.00 | 490.00 | 490.00 | 631,800 | 0 |
| 04-Jan-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 394,600 | 0 |
| 03-Jan-2022 | 650.00 | 650.00 | 560.00 | 560.00 | 2,414,600 | 0 |
| 30-Dec-2021 | 515.00 | 600.00 | 500.00 | 600.00 | 46,437,500 | 0 |
| 29-Dec-2021 | 410.00 | 482.00 | 404.00 | 482.00 | 38,301,900 | 0 |
| 28-Dec-2021 | 320.00 | 386.00 | 320.00 | 386.00 | 12,451,000 | 0 |
| 27-Dec-2021 | 318.00 | 318.00 | 310.00 | 310.00 | 161,400 | 0 |
| 24-Dec-2021 | 308.00 | 322.00 | 308.00 | 318.00 | 118,900 | 0 |
| 23-Dec-2021 | 306.00 | 310.00 | 304.00 | 308.00 | 24,700 | 0 |
| 22-Dec-2021 | 308.00 | 340.00 | 304.00 | 308.00 | 1,016,300 | 0 |
| 21-Dec-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 4,000 | 0 |
| 20-Dec-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 11,400 | 0 |
| 17-Dec-2021 | 304.00 | 310.00 | 304.00 | 310.00 | 45,500 | 0 |
| 16-Dec-2021 | 314.00 | 320.00 | 310.00 | 310.00 | 186,900 | 0 |
| 15-Dec-2021 | 304.00 | 316.00 | 304.00 | 314.00 | 5,300 | 0 |
| 14-Dec-2021 | 320.00 | 320.00 | 304.00 | 306.00 | 53,500 | 0 |
| 13-Dec-2021 | 320.00 | 320.00 | 308.00 | 312.00 | 5,300 | 0 |
| 10-Dec-2021 | 318.00 | 318.00 | 308.00 | 316.00 | 2,600 | 0 |
| 09-Dec-2021 | 310.00 | 318.00 | 308.00 | 318.00 | 7,100 | 0 |
| 08-Dec-2021 | 310.00 | 310.00 | 304.00 | 310.00 | 71,900 | 0 |
| 07-Dec-2021 | 312.00 | 320.00 | 308.00 | 308.00 | 25,400 | 0 |
| 06-Dec-2021 | 320.00 | 334.00 | 304.00 | 314.00 | 857,400 | 0 |
| 03-Dec-2021 | 310.00 | 320.00 | 310.00 | 320.00 | 11,600 | 0 |
| 02-Dec-2021 | 304.00 | 310.00 | 304.00 | 310.00 | 6,500 | 0 |
| 01-Dec-2021 | 312.00 | 312.00 | 306.00 | 306.00 | 8,200 | 0 |
| 30-Nov-2021 | 310.00 | 316.00 | 306.00 | 312.00 | 32,000 | 0 |
| 29-Nov-2021 | 324.00 | 324.00 | 302.00 | 304.00 | 330,400 | 0 |
| 26-Nov-2021 | 320.00 | 336.00 | 308.00 | 324.00 | 420,900 | 0 |
| 25-Nov-2021 | 336.00 | 338.00 | 330.00 | 330.00 | 43,600 | 0 |
| 24-Nov-2021 | 340.00 | 340.00 | 334.00 | 336.00 | 24,100 | 0 |
| 23-Nov-2021 | 332.00 | 342.00 | 330.00 | 340.00 | 62,200 | 0 |
| 22-Nov-2021 | 332.00 | 346.00 | 332.00 | 340.00 | 32,600 | 0 |
| 19-Nov-2021 | 332.00 | 344.00 | 332.00 | 332.00 | 41,600 | 0 |
| 18-Nov-2021 | 338.00 | 338.00 | 326.00 | 334.00 | 11,300 | 0 |
| 17-Nov-2021 | 336.00 | 338.00 | 328.00 | 328.00 | 51,200 | 0 |
| 16-Nov-2021 | 344.00 | 344.00 | 326.00 | 332.00 | 90,300 | 0 |
| 15-Nov-2021 | 344.00 | 346.00 | 334.00 | 344.00 | 16,900 | 0 |
| 12-Nov-2021 | 342.00 | 348.00 | 336.00 | 344.00 | 37,600 | 0 |
| 11-Nov-2021 | 356.00 | 356.00 | 342.00 | 342.00 | 2,700 | 0 |
| 10-Nov-2021 | 350.00 | 352.00 | 332.00 | 346.00 | 187,400 | 0 |
| 09-Nov-2021 | 352.00 | 352.00 | 348.00 | 348.00 | 159,100 | 0 |
| 08-Nov-2021 | 342.00 | 354.00 | 340.00 | 352.00 | 372,900 | 0 |
| 05-Nov-2021 | 366.00 | 396.00 | 342.00 | 344.00 | 7,228,000 | 0 |
| 04-Nov-2021 | 362.00 | 366.00 | 362.00 | 366.00 | 33,600 | 0 |
| 03-Nov-2021 | 366.00 | 366.00 | 362.00 | 362.00 | 48,300 | 0 |
| 02-Nov-2021 | 366.00 | 368.00 | 364.00 | 366.00 | 62,700 | 0 |
| 01-Nov-2021 | 358.00 | 372.00 | 358.00 | 366.00 | 478,000 | 0 |
| 29-Oct-2021 | 358.00 | 364.00 | 358.00 | 360.00 | 107,000 | 0 |
| 28-Oct-2021 | 358.00 | 360.00 | 354.00 | 356.00 | 40,400 | 0 |
| 27-Oct-2021 | 356.00 | 360.00 | 356.00 | 358.00 | 22,800 | 0 |
| 26-Oct-2021 | 356.00 | 366.00 | 356.00 | 356.00 | 8,400 | 0 |
| 25-Oct-2021 | 356.00 | 360.00 | 356.00 | 356.00 | 28,200 | 0 |
| 22-Oct-2021 | 358.00 | 360.00 | 352.00 | 356.00 | 29,800 | 0 |
| 21-Oct-2021 | 346.00 | 364.00 | 346.00 | 360.00 | 114,500 | 0 |
| 19-Oct-2021 | 344.00 | 348.00 | 342.00 | 348.00 | 29,300 | 0 |
| 18-Oct-2021 | 344.00 | 350.00 | 342.00 | 348.00 | 38,800 | 0 |
| 15-Oct-2021 | 340.00 | 342.00 | 334.00 | 342.00 | 15,800 | 0 |
| 14-Oct-2021 | 348.00 | 348.00 | 336.00 | 340.00 | 82,900 | 0 |