| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 188.00 | 195.00 | 186.00 | 190.00 | 7,590,400 | 0 |
| 08-Mar-2022 | 197.00 | 198.00 | 188.00 | 188.00 | 12,271,100 | 0 |
| 07-Mar-2022 | 196.00 | 202.00 | 196.00 | 196.00 | 9,343,100 | 0 |
| 04-Mar-2022 | 192.00 | 202.00 | 192.00 | 196.00 | 18,192,300 | 0 |
| 02-Mar-2022 | 202.00 | 204.00 | 193.00 | 195.00 | 23,421,600 | 0 |
| 01-Mar-2022 | 194.00 | 208.00 | 192.00 | 200.00 | 75,665,400 | 0 |
| 25-Feb-2022 | 190.00 | 194.00 | 190.00 | 192.00 | 6,610,400 | 0 |
| 24-Feb-2022 | 196.00 | 204.00 | 185.00 | 190.00 | 42,427,500 | 0 |
| 23-Feb-2022 | 206.00 | 206.00 | 190.00 | 195.00 | 53,092,200 | 0 |
| 22-Feb-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 7,553,300 | 0 |
| 21-Feb-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 3,759,200 | 0 |
| 18-Feb-2022 | 204.00 | 208.00 | 202.00 | 202.00 | 6,392,800 | 0 |
| 17-Feb-2022 | 208.00 | 210.00 | 202.00 | 204.00 | 9,349,000 | 0 |
| 16-Feb-2022 | 204.00 | 214.00 | 202.00 | 206.00 | 9,656,500 | 0 |
| 15-Feb-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 9,807,200 | 0 |
| 14-Feb-2022 | 210.00 | 212.00 | 204.00 | 208.00 | 9,621,200 | 0 |
| 11-Feb-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 12,319,100 | 0 |
| 10-Feb-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 11,564,200 | 0 |
| 09-Feb-2022 | 220.00 | 224.00 | 214.00 | 218.00 | 22,969,400 | 0 |
| 08-Feb-2022 | 214.00 | 222.00 | 212.00 | 218.00 | 39,135,900 | 0 |
| 07-Feb-2022 | 216.00 | 218.00 | 210.00 | 212.00 | 21,663,000 | 0 |
| 04-Feb-2022 | 204.00 | 214.00 | 204.00 | 214.00 | 41,080,600 | 0 |
| 03-Feb-2022 | 199.00 | 212.00 | 198.00 | 204.00 | 39,688,700 | 0 |
| 02-Feb-2022 | 200.00 | 204.00 | 198.00 | 199.00 | 22,847,100 | 0 |
| 31-Jan-2022 | 214.00 | 216.00 | 198.00 | 199.00 | 76,689,600 | 0 |
| 28-Jan-2022 | 210.00 | 218.00 | 210.00 | 212.00 | 15,698,500 | 0 |
| 27-Jan-2022 | 220.00 | 228.00 | 212.00 | 212.00 | 30,660,300 | 0 |
| 26-Jan-2022 | 214.00 | 234.00 | 212.00 | 220.00 | 112,528,200 | 0 |
| 25-Jan-2022 | 226.00 | 236.00 | 214.00 | 214.00 | 30,561,700 | 0 |
| 24-Jan-2022 | 222.00 | 242.00 | 222.00 | 226.00 | 86,166,400 | 0 |
| 21-Jan-2022 | 264.00 | 272.00 | 238.00 | 238.00 | 255,720,900 | 0 |
| 20-Jan-2022 | 204.00 | 254.00 | 200.00 | 254.00 | 492,844,900 | 0 |
| 19-Jan-2022 | 206.00 | 212.00 | 202.00 | 204.00 | 39,559,700 | 0 |
| 18-Jan-2022 | 208.00 | 212.00 | 199.00 | 204.00 | 40,776,600 | 0 |
| 17-Jan-2022 | 196.00 | 218.00 | 194.00 | 208.00 | 140,625,200 | 0 |
| 14-Jan-2022 | 198.00 | 202.00 | 193.00 | 196.00 | 26,803,300 | 0 |
| 13-Jan-2022 | 189.00 | 226.00 | 189.00 | 199.00 | 162,275,300 | 0 |
| 12-Jan-2022 | 194.00 | 202.00 | 188.00 | 189.00 | 26,906,800 | 0 |
| 11-Jan-2022 | 188.00 | 206.00 | 188.00 | 193.00 | 60,674,400 | 0 |
| 10-Jan-2022 | 192.00 | 197.00 | 186.00 | 188.00 | 28,007,200 | 0 |
| 07-Jan-2022 | 192.00 | 204.00 | 190.00 | 191.00 | 40,078,200 | 0 |
| 06-Jan-2022 | 196.00 | 200.00 | 190.00 | 191.00 | 13,148,000 | 0 |
| 05-Jan-2022 | 202.00 | 206.00 | 196.00 | 196.00 | 10,745,000 | 0 |
| 04-Jan-2022 | 200.00 | 204.00 | 198.00 | 202.00 | 11,646,800 | 0 |
| 03-Jan-2022 | 196.00 | 204.00 | 195.00 | 200.00 | 17,453,800 | 0 |
| 30-Dec-2021 | 202.00 | 210.00 | 195.00 | 196.00 | 21,291,200 | 0 |
| 29-Dec-2021 | 216.00 | 218.00 | 202.00 | 202.00 | 39,118,100 | 0 |
| 28-Dec-2021 | 198.00 | 222.00 | 197.00 | 216.00 | 174,390,800 | 0 |
| 27-Dec-2021 | 195.00 | 214.00 | 195.00 | 197.00 | 57,957,700 | 0 |
| 24-Dec-2021 | 200.00 | 232.00 | 200.00 | 200.00 | 205,016,900 | 0 |
| 23-Dec-2021 | 250.00 | 258.00 | 214.00 | 214.00 | 450,915,300 | 0 |
| 22-Dec-2021 | 171.00 | 228.00 | 170.00 | 228.00 | 237,143,600 | 0 |
| 21-Dec-2021 | 162.00 | 173.00 | 161.00 | 169.00 | 27,859,900 | 0 |
| 20-Dec-2021 | 166.00 | 167.00 | 160.00 | 163.00 | 13,902,200 | 0 |
| 17-Dec-2021 | 167.00 | 170.00 | 164.00 | 166.00 | 7,557,400 | 0 |
| 16-Dec-2021 | 176.00 | 179.00 | 166.00 | 166.00 | 19,583,600 | 0 |
| 15-Dec-2021 | 173.00 | 178.00 | 168.00 | 170.00 | 36,539,200 | 0 |
| 14-Dec-2021 | 175.00 | 183.00 | 171.00 | 173.00 | 96,888,000 | 0 |
| 13-Dec-2021 | 162.00 | 176.00 | 161.00 | 173.00 | 91,369,900 | 0 |
| 10-Dec-2021 | 159.00 | 168.00 | 159.00 | 161.00 | 13,398,500 | 0 |
| 09-Dec-2021 | 164.00 | 165.00 | 160.00 | 162.00 | 19,062,400 | 0 |
| 08-Dec-2021 | 156.00 | 175.00 | 155.00 | 162.00 | 122,502,600 | 0 |
| 07-Dec-2021 | 148.00 | 161.00 | 148.00 | 156.00 | 14,809,700 | 0 |
| 06-Dec-2021 | 160.00 | 164.00 | 156.00 | 157.00 | 8,110,200 | 0 |
| 03-Dec-2021 | 154.00 | 170.00 | 154.00 | 160.00 | 50,023,800 | 0 |
| 02-Dec-2021 | 147.00 | 157.00 | 147.00 | 154.00 | 6,006,100 | 0 |
| 01-Dec-2021 | 152.00 | 164.00 | 152.00 | 155.00 | 29,607,000 | 0 |
| 30-Nov-2021 | 155.00 | 166.00 | 151.00 | 152.00 | 23,570,200 | 0 |
| 29-Nov-2021 | 160.00 | 161.00 | 154.00 | 155.00 | 14,947,700 | 0 |
| 26-Nov-2021 | 171.00 | 171.00 | 160.00 | 160.00 | 13,888,900 | 0 |
| 25-Nov-2021 | 165.00 | 174.00 | 164.00 | 166.00 | 32,596,300 | 0 |
| 24-Nov-2021 | 168.00 | 171.00 | 164.00 | 164.00 | 19,426,600 | 0 |
| 23-Nov-2021 | 169.00 | 184.00 | 166.00 | 167.00 | 162,023,500 | 0 |
| 22-Nov-2021 | 170.00 | 172.00 | 166.00 | 166.00 | 10,021,300 | 0 |
| 19-Nov-2021 | 162.00 | 175.00 | 162.00 | 170.00 | 16,439,000 | 0 |
| 18-Nov-2021 | 180.00 | 181.00 | 169.00 | 170.00 | 28,579,300 | 0 |
| 17-Nov-2021 | 177.00 | 184.00 | 172.00 | 178.00 | 83,629,600 | 0 |
| 16-Nov-2021 | 170.00 | 198.00 | 163.00 | 176.00 | 268,821,400 | 0 |
| 15-Nov-2021 | 181.00 | 184.00 | 170.00 | 170.00 | 69,313,600 | 0 |
| 12-Nov-2021 | 175.00 | 192.00 | 170.00 | 182.00 | 156,247,600 | 0 |
| 11-Nov-2021 | 175.00 | 206.00 | 172.00 | 175.00 | 349,390,100 | 0 |
| 10-Nov-2021 | 141.00 | 189.00 | 141.00 | 176.00 | 540,337,800 | 0 |
| 09-Nov-2021 | 143.00 | 152.00 | 139.00 | 141.00 | 48,199,500 | 0 |
| 08-Nov-2021 | 143.00 | 145.00 | 141.00 | 143.00 | 8,305,400 | 0 |
| 05-Nov-2021 | 142.00 | 144.00 | 141.00 | 142.00 | 3,529,600 | 0 |
| 04-Nov-2021 | 141.00 | 147.00 | 141.00 | 142.00 | 10,382,900 | 0 |
| 03-Nov-2021 | 138.00 | 144.00 | 138.00 | 141.00 | 8,523,200 | 0 |
| 02-Nov-2021 | 145.00 | 147.00 | 141.00 | 142.00 | 6,191,100 | 0 |
| 01-Nov-2021 | 142.00 | 148.00 | 137.00 | 145.00 | 20,191,200 | 0 |
| 29-Oct-2021 | 144.00 | 152.00 | 138.00 | 142.00 | 65,328,600 | 0 |
| 28-Oct-2021 | 139.00 | 144.00 | 135.00 | 144.00 | 23,914,900 | 0 |
| 27-Oct-2021 | 136.00 | 144.00 | 135.00 | 138.00 | 22,605,900 | 0 |
| 26-Oct-2021 | 133.00 | 140.00 | 131.00 | 135.00 | 22,821,300 | 0 |
| 25-Oct-2021 | 137.00 | 137.00 | 130.00 | 131.00 | 8,347,700 | 0 |
| 22-Oct-2021 | 142.00 | 147.00 | 134.00 | 134.00 | 14,882,800 | 0 |
| 21-Oct-2021 | 134.00 | 144.00 | 132.00 | 142.00 | 23,963,800 | 0 |
| 19-Oct-2021 | 132.00 | 141.00 | 129.00 | 134.00 | 21,132,200 | 0 |
| 18-Oct-2021 | 135.00 | 138.00 | 130.00 | 131.00 | 9,674,500 | 0 |
| 15-Oct-2021 | 135.00 | 144.00 | 130.00 | 135.00 | 17,484,200 | 0 |
| 14-Oct-2021 | 143.00 | 148.00 | 134.00 | 135.00 | 16,286,200 | 0 |