| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 374.00 | 388.00 | 372.00 | 376.00 | 39,116,000 | 0 |
| 08-Mar-2022 | 366.00 | 380.00 | 356.00 | 374.00 | 29,309,200 | 0 |
| 07-Mar-2022 | 386.00 | 394.00 | 366.00 | 366.00 | 42,159,700 | 0 |
| 04-Mar-2022 | 352.00 | 384.00 | 348.00 | 384.00 | 82,276,300 | 0 |
| 02-Mar-2022 | 344.00 | 352.00 | 340.00 | 348.00 | 16,509,700 | 0 |
| 01-Mar-2022 | 342.00 | 348.00 | 340.00 | 344.00 | 17,353,300 | 0 |
| 25-Feb-2022 | 324.00 | 348.00 | 320.00 | 342.00 | 27,134,900 | 0 |
| 24-Feb-2022 | 340.00 | 342.00 | 318.00 | 324.00 | 53,252,100 | 0 |
| 23-Feb-2022 | 344.00 | 348.00 | 338.00 | 340.00 | 18,272,500 | 0 |
| 22-Feb-2022 | 348.00 | 348.00 | 334.00 | 342.00 | 33,685,600 | 0 |
| 21-Feb-2022 | 332.00 | 346.00 | 330.00 | 346.00 | 38,719,400 | 0 |
| 18-Feb-2022 | 334.00 | 338.00 | 330.00 | 332.00 | 32,753,000 | 0 |
| 17-Feb-2022 | 338.00 | 344.00 | 330.00 | 334.00 | 24,705,900 | 0 |
| 16-Feb-2022 | 340.00 | 342.00 | 330.00 | 338.00 | 30,959,200 | 0 |
| 15-Feb-2022 | 348.00 | 350.00 | 338.00 | 340.00 | 13,370,000 | 0 |
| 14-Feb-2022 | 350.00 | 360.00 | 340.00 | 348.00 | 12,159,400 | 0 |
| 11-Feb-2022 | 356.00 | 356.00 | 344.00 | 350.00 | 17,393,200 | 0 |
| 10-Feb-2022 | 368.00 | 370.00 | 352.00 | 356.00 | 18,750,900 | 0 |
| 09-Feb-2022 | 366.00 | 374.00 | 362.00 | 366.00 | 12,362,300 | 0 |
| 08-Feb-2022 | 392.00 | 396.00 | 364.00 | 364.00 | 31,143,900 | 0 |
| 07-Feb-2022 | 388.00 | 396.00 | 384.00 | 390.00 | 18,410,500 | 0 |
| 04-Feb-2022 | 396.00 | 404.00 | 382.00 | 388.00 | 21,256,400 | 0 |
| 03-Feb-2022 | 384.00 | 404.00 | 384.00 | 394.00 | 31,357,100 | 0 |
| 02-Feb-2022 | 376.00 | 394.00 | 376.00 | 384.00 | 61,442,900 | 0 |
| 31-Jan-2022 | 360.00 | 376.00 | 358.00 | 376.00 | 38,344,300 | 0 |
| 28-Jan-2022 | 334.00 | 362.00 | 334.00 | 358.00 | 33,482,700 | 0 |
| 27-Jan-2022 | 324.00 | 340.00 | 322.00 | 334.00 | 27,277,100 | 0 |
| 26-Jan-2022 | 306.00 | 328.00 | 306.00 | 324.00 | 17,765,300 | 0 |
| 25-Jan-2022 | 324.00 | 330.00 | 306.00 | 306.00 | 17,854,500 | 0 |
| 24-Jan-2022 | 340.00 | 346.00 | 326.00 | 326.00 | 15,789,000 | 0 |
| 21-Jan-2022 | 340.00 | 344.00 | 334.00 | 340.00 | 21,944,400 | 0 |
| 20-Jan-2022 | 344.00 | 350.00 | 340.00 | 340.00 | 14,776,000 | 0 |
| 19-Jan-2022 | 356.00 | 356.00 | 342.00 | 344.00 | 11,554,600 | 0 |
| 18-Jan-2022 | 350.00 | 360.00 | 346.00 | 356.00 | 8,499,500 | 0 |
| 17-Jan-2022 | 354.00 | 364.00 | 342.00 | 350.00 | 21,662,700 | 0 |
| 14-Jan-2022 | 360.00 | 360.00 | 350.00 | 354.00 | 6,961,000 | 0 |
| 13-Jan-2022 | 344.00 | 358.00 | 344.00 | 358.00 | 20,948,800 | 0 |
| 12-Jan-2022 | 352.00 | 364.00 | 342.00 | 344.00 | 24,683,500 | 0 |
| 11-Jan-2022 | 364.00 | 374.00 | 342.00 | 356.00 | 47,461,000 | 0 |
| 10-Jan-2022 | 368.00 | 374.00 | 364.00 | 366.00 | 9,575,900 | 0 |
| 07-Jan-2022 | 364.00 | 378.00 | 350.00 | 368.00 | 12,171,600 | 0 |
| 06-Jan-2022 | 378.00 | 380.00 | 362.00 | 368.00 | 16,520,800 | 0 |
| 05-Jan-2022 | 380.00 | 388.00 | 376.00 | 378.00 | 13,265,200 | 0 |
| 04-Jan-2022 | 364.00 | 386.00 | 364.00 | 380.00 | 18,213,400 | 0 |
| 03-Jan-2022 | 370.00 | 378.00 | 358.00 | 374.00 | 15,871,300 | 0 |
| 30-Dec-2021 | 368.00 | 380.00 | 368.00 | 370.00 | 19,600,300 | 0 |
| 29-Dec-2021 | 364.00 | 376.00 | 356.00 | 368.00 | 33,095,700 | 0 |
| 28-Dec-2021 | 390.00 | 396.00 | 364.00 | 364.00 | 60,923,300 | 0 |
| 27-Dec-2021 | 396.00 | 396.00 | 386.00 | 390.00 | 13,860,100 | 0 |
| 24-Dec-2021 | 408.00 | 410.00 | 394.00 | 396.00 | 21,229,500 | 0 |
| 23-Dec-2021 | 406.00 | 414.00 | 400.00 | 406.00 | 14,805,500 | 0 |
| 22-Dec-2021 | 416.00 | 420.00 | 404.00 | 406.00 | 12,296,900 | 0 |
| 21-Dec-2021 | 426.00 | 428.00 | 406.00 | 414.00 | 15,293,300 | 0 |
| 20-Dec-2021 | 434.00 | 440.00 | 420.00 | 426.00 | 16,396,900 | 0 |
| 17-Dec-2021 | 442.00 | 450.00 | 432.00 | 432.00 | 20,413,900 | 0 |
| 16-Dec-2021 | 418.00 | 446.00 | 414.00 | 442.00 | 59,028,200 | 0 |
| 15-Dec-2021 | 424.00 | 430.00 | 414.00 | 416.00 | 13,925,400 | 0 |
| 14-Dec-2021 | 436.00 | 444.00 | 422.00 | 424.00 | 56,649,000 | 0 |
| 13-Dec-2021 | 444.00 | 446.00 | 432.00 | 436.00 | 47,319,700 | 0 |
| 10-Dec-2021 | 446.00 | 452.00 | 438.00 | 440.00 | 30,108,500 | 0 |
| 09-Dec-2021 | 412.00 | 464.00 | 412.00 | 444.00 | 111,177,100 | 0 |
| 08-Dec-2021 | 408.00 | 428.00 | 408.00 | 410.00 | 58,072,100 | 0 |
| 07-Dec-2021 | 396.00 | 414.00 | 382.00 | 408.00 | 59,094,900 | 0 |
| 06-Dec-2021 | 420.00 | 426.00 | 396.00 | 396.00 | 81,803,900 | 0 |
| 03-Dec-2021 | 406.00 | 424.00 | 404.00 | 420.00 | 29,377,500 | 0 |
| 02-Dec-2021 | 410.00 | 412.00 | 382.00 | 406.00 | 61,419,500 | 0 |
| 01-Dec-2021 | 416.00 | 418.00 | 402.00 | 410.00 | 36,045,900 | 0 |
| 30-Nov-2021 | 422.00 | 428.00 | 396.00 | 410.00 | 82,343,400 | 0 |
| 29-Nov-2021 | 408.00 | 428.00 | 404.00 | 422.00 | 29,804,000 | 0 |
| 26-Nov-2021 | 414.00 | 420.00 | 406.00 | 406.00 | 26,575,700 | 0 |
| 25-Nov-2021 | 420.00 | 424.00 | 410.00 | 414.00 | 19,141,300 | 0 |
| 24-Nov-2021 | 422.00 | 428.00 | 416.00 | 420.00 | 7,982,800 | 0 |
| 23-Nov-2021 | 430.00 | 432.00 | 416.00 | 422.00 | 11,892,400 | 0 |
| 22-Nov-2021 | 436.00 | 440.00 | 430.00 | 430.00 | 12,982,100 | 0 |
| 19-Nov-2021 | 430.00 | 442.00 | 424.00 | 436.00 | 29,577,500 | 0 |
| 18-Nov-2021 | 404.00 | 430.00 | 404.00 | 428.00 | 72,631,900 | 0 |
| 17-Nov-2021 | 420.00 | 420.00 | 404.00 | 404.00 | 47,932,900 | 0 |
| 16-Nov-2021 | 422.00 | 430.00 | 408.00 | 420.00 | 35,011,100 | 0 |
| 15-Nov-2021 | 452.00 | 454.00 | 422.00 | 422.00 | 64,077,000 | 0 |
| 12-Nov-2021 | 454.00 | 464.00 | 448.00 | 450.00 | 16,716,300 | 0 |
| 11-Nov-2021 | 454.00 | 464.00 | 452.00 | 454.00 | 22,599,700 | 0 |
| 10-Nov-2021 | 448.00 | 456.00 | 448.00 | 450.00 | 21,166,400 | 0 |
| 09-Nov-2021 | 448.00 | 458.00 | 444.00 | 446.00 | 39,796,200 | 0 |
| 08-Nov-2021 | 452.00 | 454.00 | 446.00 | 446.00 | 12,817,100 | 0 |
| 05-Nov-2021 | 450.00 | 456.00 | 446.00 | 452.00 | 9,699,900 | 0 |
| 04-Nov-2021 | 448.00 | 458.00 | 448.00 | 450.00 | 14,577,800 | 0 |
| 03-Nov-2021 | 450.00 | 462.00 | 444.00 | 448.00 | 34,706,300 | 0 |
| 02-Nov-2021 | 478.00 | 482.00 | 446.00 | 450.00 | 50,939,200 | 0 |
| 01-Nov-2021 | 490.00 | 492.00 | 478.00 | 478.00 | 20,052,500 | 0 |
| 29-Oct-2021 | 482.00 | 494.00 | 482.00 | 488.00 | 24,761,800 | 0 |
| 28-Oct-2021 | 494.00 | 505.00 | 476.00 | 480.00 | 37,110,800 | 0 |
| 27-Oct-2021 | 500.00 | 525.00 | 492.00 | 494.00 | 57,109,900 | 0 |
| 26-Oct-2021 | 505.00 | 510.00 | 490.00 | 500.00 | 52,720,400 | 0 |
| 25-Oct-2021 | 478.00 | 510.00 | 478.00 | 500.00 | 82,551,200 | 0 |
| 22-Oct-2021 | 482.00 | 488.00 | 474.00 | 476.00 | 18,883,200 | 0 |
| 21-Oct-2021 | 492.00 | 492.00 | 470.00 | 480.00 | 46,453,100 | 0 |
| 19-Oct-2021 | 462.00 | 496.00 | 460.00 | 488.00 | 132,695,500 | 0 |
| 18-Oct-2021 | 450.00 | 466.00 | 448.00 | 460.00 | 21,252,500 | 0 |
| 15-Oct-2021 | 450.00 | 456.00 | 446.00 | 450.00 | 22,702,900 | 0 |
| 14-Oct-2021 | 458.00 | 458.00 | 444.00 | 448.00 | 38,912,500 | 0 |