| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 254.00 | 266.00 | 249.00 | 263.00 | 77,326,000 | 0 |
| 09-Mar-2022 | 245.00 | 255.00 | 242.00 | 251.00 | 34,220,000 | 0 |
| 08-Mar-2022 | 257.00 | 260.00 | 242.00 | 242.00 | 53,459,500 | 0 |
| 07-Mar-2022 | 253.00 | 264.00 | 247.00 | 255.00 | 73,424,500 | 0 |
| 04-Mar-2022 | 266.00 | 275.00 | 253.00 | 254.00 | 100,773,000 | 0 |
| 02-Mar-2022 | 267.00 | 271.00 | 259.00 | 265.00 | 59,996,500 | 0 |
| 01-Mar-2022 | 273.00 | 286.00 | 262.00 | 267.00 | 144,396,000 | 0 |
| 25-Feb-2022 | 227.00 | 279.00 | 227.00 | 273.00 | 277,670,000 | 0 |
| 24-Feb-2022 | 234.00 | 238.00 | 219.00 | 224.00 | 75,096,500 | 0 |
| 23-Feb-2022 | 220.00 | 234.00 | 220.00 | 234.00 | 39,286,000 | 0 |
| 22-Feb-2022 | 236.00 | 236.00 | 220.00 | 225.00 | 53,323,500 | 0 |
| 21-Feb-2022 | 243.00 | 245.00 | 236.00 | 236.00 | 42,603,500 | 0 |
| 18-Feb-2022 | 248.00 | 251.00 | 242.00 | 243.00 | 24,952,000 | 0 |
| 17-Feb-2022 | 250.00 | 257.00 | 242.00 | 246.00 | 37,727,000 | 0 |
| 16-Feb-2022 | 241.00 | 251.00 | 235.00 | 248.00 | 55,508,000 | 0 |
| 15-Feb-2022 | 254.00 | 260.00 | 241.00 | 241.00 | 83,032,000 | 0 |
| 14-Feb-2022 | 249.00 | 262.00 | 244.00 | 252.00 | 123,190,000 | 0 |
| 11-Feb-2022 | 241.00 | 249.00 | 228.00 | 248.00 | 79,100,000 | 0 |
| 10-Feb-2022 | 229.00 | 253.00 | 228.00 | 240.00 | 167,266,000 | 0 |
| 09-Feb-2022 | 224.00 | 229.00 | 215.00 | 228.00 | 76,857,000 | 0 |
| 08-Feb-2022 | 216.00 | 218.00 | 211.00 | 215.00 | 39,724,500 | 0 |
| 07-Feb-2022 | 208.00 | 219.00 | 208.00 | 214.00 | 82,338,500 | 0 |
| 04-Feb-2022 | 195.00 | 212.00 | 189.00 | 208.00 | 111,384,500 | 0 |
| 03-Feb-2022 | 188.00 | 195.00 | 186.00 | 193.00 | 32,045,500 | 0 |
| 02-Feb-2022 | 188.00 | 192.00 | 186.00 | 188.00 | 20,918,000 | 0 |
| 31-Jan-2022 | 188.00 | 191.00 | 185.00 | 186.00 | 18,354,000 | 0 |
| 28-Jan-2022 | 182.00 | 188.00 | 181.00 | 186.00 | 27,857,000 | 0 |
| 27-Jan-2022 | 190.00 | 192.00 | 179.00 | 181.00 | 44,197,000 | 0 |
| 26-Jan-2022 | 185.00 | 195.00 | 178.00 | 190.00 | 38,514,000 | 0 |
| 25-Jan-2022 | 192.00 | 194.00 | 185.00 | 188.00 | 32,266,000 | 0 |
| 24-Jan-2022 | 197.00 | 199.00 | 194.00 | 194.00 | 19,743,500 | 0 |
| 21-Jan-2022 | 192.00 | 202.00 | 184.00 | 198.00 | 58,747,000 | 0 |
| 20-Jan-2022 | 198.00 | 199.00 | 190.00 | 192.00 | 53,574,000 | 0 |
| 19-Jan-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 20,989,500 | 0 |
| 18-Jan-2022 | 207.00 | 208.00 | 195.00 | 200.00 | 38,029,500 | 0 |
| 17-Jan-2022 | 204.00 | 216.00 | 203.00 | 207.00 | 45,048,500 | 0 |
| 14-Jan-2022 | 204.00 | 204.00 | 200.00 | 204.00 | 13,836,500 | 0 |
| 13-Jan-2022 | 202.00 | 203.00 | 199.00 | 203.00 | 12,643,000 | 0 |
| 12-Jan-2022 | 203.00 | 204.00 | 200.00 | 202.00 | 14,439,500 | 0 |
| 11-Jan-2022 | 205.00 | 207.00 | 199.00 | 201.00 | 34,293,000 | 0 |
| 10-Jan-2022 | 211.00 | 211.00 | 202.00 | 203.00 | 31,427,500 | 0 |
| 07-Jan-2022 | 210.00 | 212.00 | 206.00 | 211.00 | 14,662,500 | 0 |
| 06-Jan-2022 | 208.00 | 210.00 | 202.00 | 209.00 | 22,577,500 | 0 |
| 05-Jan-2022 | 217.00 | 222.00 | 208.00 | 209.00 | 38,935,000 | 0 |
| 04-Jan-2022 | 213.00 | 221.00 | 212.00 | 217.00 | 52,483,000 | 0 |
| 03-Jan-2022 | 199.00 | 212.00 | 196.00 | 212.00 | 49,005,500 | 0 |
| 30-Dec-2021 | 207.00 | 209.00 | 195.00 | 199.00 | 53,026,500 | 0 |
| 29-Dec-2021 | 206.00 | 209.00 | 204.00 | 206.00 | 14,396,500 | 0 |
| 28-Dec-2021 | 213.00 | 214.00 | 206.00 | 206.00 | 19,998,500 | 0 |
| 27-Dec-2021 | 208.00 | 215.00 | 207.00 | 211.00 | 20,005,000 | 0 |
| 24-Dec-2021 | 209.00 | 216.00 | 206.00 | 207.00 | 37,186,500 | 0 |
| 23-Dec-2021 | 211.00 | 214.00 | 206.00 | 209.00 | 33,752,000 | 0 |
| 22-Dec-2021 | 217.00 | 226.00 | 211.00 | 211.00 | 36,678,500 | 0 |
| 21-Dec-2021 | 218.00 | 218.00 | 204.00 | 217.00 | 45,720,500 | 0 |
| 20-Dec-2021 | 224.00 | 225.00 | 212.00 | 218.00 | 43,459,500 | 0 |
| 17-Dec-2021 | 219.00 | 229.00 | 219.00 | 223.00 | 34,292,500 | 0 |
| 16-Dec-2021 | 225.00 | 229.00 | 211.00 | 219.00 | 63,706,000 | 0 |
| 15-Dec-2021 | 236.00 | 241.00 | 222.00 | 225.00 | 114,968,500 | 0 |
| 14-Dec-2021 | 217.00 | 237.00 | 209.00 | 234.00 | 328,697,500 | 0 |
| 13-Dec-2021 | 187.00 | 212.00 | 187.00 | 212.00 | 201,549,500 | 0 |
| 10-Dec-2021 | 185.00 | 188.00 | 184.00 | 187.00 | 15,935,000 | 0 |
| 09-Dec-2021 | 187.00 | 189.00 | 182.00 | 183.00 | 26,796,000 | 0 |
| 08-Dec-2021 | 190.00 | 193.00 | 185.00 | 187.00 | 37,062,000 | 0 |
| 07-Dec-2021 | 189.00 | 191.00 | 186.00 | 190.00 | 25,274,500 | 0 |
| 06-Dec-2021 | 187.00 | 196.00 | 186.00 | 187.00 | 57,022,500 | 0 |
| 03-Dec-2021 | 183.00 | 189.00 | 180.00 | 187.00 | 46,263,000 | 0 |
| 02-Dec-2021 | 182.00 | 183.00 | 177.00 | 181.00 | 27,687,000 | 0 |
| 01-Dec-2021 | 176.00 | 190.00 | 175.00 | 182.00 | 84,863,500 | 0 |
| 30-Nov-2021 | 173.00 | 186.00 | 173.00 | 175.00 | 84,560,500 | 0 |
| 29-Nov-2021 | 174.00 | 175.00 | 166.00 | 173.00 | 29,569,000 | 0 |
| 26-Nov-2021 | 184.00 | 185.00 | 173.00 | 174.00 | 55,629,000 | 0 |
| 25-Nov-2021 | 184.00 | 188.00 | 184.00 | 184.00 | 17,985,000 | 0 |
| 24-Nov-2021 | 182.00 | 187.00 | 182.00 | 184.00 | 18,801,000 | 0 |
| 23-Nov-2021 | 191.00 | 191.00 | 178.00 | 182.00 | 49,945,500 | 0 |
| 22-Nov-2021 | 188.00 | 192.00 | 187.00 | 190.00 | 23,685,000 | 0 |
| 19-Nov-2021 | 184.00 | 193.00 | 183.00 | 188.00 | 59,750,500 | 0 |
| 18-Nov-2021 | 185.00 | 187.00 | 182.00 | 184.00 | 22,881,500 | 0 |
| 17-Nov-2021 | 184.00 | 187.00 | 175.00 | 185.00 | 58,696,500 | 0 |
| 16-Nov-2021 | 189.00 | 193.00 | 183.00 | 184.00 | 52,104,500 | 0 |
| 15-Nov-2021 | 198.00 | 202.00 | 185.00 | 188.00 | 83,754,000 | 0 |
| 12-Nov-2021 | 202.00 | 205.00 | 194.00 | 197.00 | 64,217,000 | 0 |
| 11-Nov-2021 | 194.00 | 204.00 | 193.00 | 202.00 | 100,436,500 | 0 |
| 10-Nov-2021 | 191.00 | 201.00 | 187.00 | 194.00 | 78,273,500 | 0 |
| 09-Nov-2021 | 183.00 | 198.00 | 179.00 | 192.00 | 132,318,000 | 0 |
| 08-Nov-2021 | 163.00 | 184.00 | 163.00 | 182.00 | 156,053,000 | 0 |
| 05-Nov-2021 | 167.00 | 171.00 | 162.00 | 163.00 | 76,492,500 | 0 |
| 04-Nov-2021 | 160.00 | 169.00 | 159.00 | 167.00 | 133,906,500 | 0 |
| 03-Nov-2021 | 156.00 | 161.00 | 156.00 | 159.00 | 53,295,000 | 0 |
| 02-Nov-2021 | 157.00 | 163.00 | 153.00 | 156.00 | 106,770,000 | 0 |
| 01-Nov-2021 | 170.00 | 176.00 | 152.00 | 156.00 | 322,693,500 | 0 |
| 29-Oct-2021 | 142.00 | 146.00 | 141.00 | 143.00 | 31,772,500 | 0 |
| 28-Oct-2021 | 145.00 | 148.00 | 137.00 | 142.00 | 62,697,000 | 0 |
| 27-Oct-2021 | 145.00 | 152.00 | 144.00 | 145.00 | 91,348,000 | 0 |
| 26-Oct-2021 | 142.00 | 148.00 | 140.00 | 145.00 | 149,302,000 | 0 |
| 25-Oct-2021 | 137.00 | 141.00 | 137.00 | 141.00 | 43,580,500 | 0 |
| 22-Oct-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 14,751,500 | 0 |
| 21-Oct-2021 | 137.00 | 139.00 | 134.00 | 136.00 | 46,605,000 | 0 |
| 19-Oct-2021 | 143.00 | 143.00 | 136.00 | 137.00 | 59,339,000 | 0 |
| 18-Oct-2021 | 133.00 | 141.00 | 130.00 | 141.00 | 77,987,000 | 0 |
| 15-Oct-2021 | 138.00 | 138.00 | 130.00 | 132.00 | 54,385,000 | 0 |