| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 725.00 | 855.00 | 690.00 | 740.00 | 223,922,900 | 0 |
| 08-Mar-2022 | 690.00 | 765.00 | 645.00 | 705.00 | 174,758,500 | 0 |
| 07-Mar-2022 | 640.00 | 695.00 | 630.00 | 690.00 | 103,626,200 | 0 |
| 04-Mar-2022 | 710.00 | 710.00 | 580.00 | 640.00 | 209,658,700 | 0 |
| 02-Mar-2022 | 510.00 | 625.00 | 492.00 | 615.00 | 263,955,500 | 0 |
| 01-Mar-2022 | 468.00 | 535.00 | 466.00 | 500.00 | 91,446,500 | 0 |
| 25-Feb-2022 | 550.00 | 550.00 | 462.00 | 464.00 | 128,868,200 | 0 |
| 24-Feb-2022 | 550.00 | 550.00 | 450.00 | 496.00 | 277,466,400 | 0 |
| 23-Feb-2022 | 390.00 | 482.00 | 388.00 | 482.00 | 384,710,800 | 0 |
| 22-Feb-2022 | 366.00 | 414.00 | 364.00 | 386.00 | 152,560,200 | 0 |
| 21-Feb-2022 | 374.00 | 382.00 | 362.00 | 366.00 | 25,870,400 | 0 |
| 18-Feb-2022 | 360.00 | 388.00 | 360.00 | 374.00 | 28,264,900 | 0 |
| 17-Feb-2022 | 398.00 | 400.00 | 370.00 | 376.00 | 55,654,500 | 0 |
| 16-Feb-2022 | 366.00 | 420.00 | 360.00 | 396.00 | 145,972,700 | 0 |
| 15-Feb-2022 | 362.00 | 366.00 | 350.00 | 362.00 | 16,998,700 | 0 |
| 14-Feb-2022 | 366.00 | 378.00 | 340.00 | 360.00 | 57,775,400 | 0 |
| 11-Feb-2022 | 328.00 | 368.00 | 318.00 | 362.00 | 55,860,900 | 0 |
| 10-Feb-2022 | 354.00 | 360.00 | 328.00 | 328.00 | 28,350,900 | 0 |
| 09-Feb-2022 | 362.00 | 374.00 | 348.00 | 352.00 | 32,940,400 | 0 |
| 08-Feb-2022 | 330.00 | 362.00 | 326.00 | 358.00 | 58,258,400 | 0 |
| 07-Feb-2022 | 348.00 | 348.00 | 334.00 | 334.00 | 58,403,000 | 0 |
| 04-Feb-2022 | 390.00 | 400.00 | 358.00 | 358.00 | 43,033,100 | 0 |
| 03-Feb-2022 | 316.00 | 410.00 | 316.00 | 384.00 | 263,526,000 | 0 |
| 02-Feb-2022 | 338.00 | 338.00 | 338.00 | 338.00 | 7,181,800 | 0 |
| 31-Jan-2022 | 362.00 | 368.00 | 362.00 | 362.00 | 23,894,600 | 0 |
| 28-Jan-2022 | 388.00 | 388.00 | 388.00 | 388.00 | 3,043,800 | 0 |
| 27-Jan-2022 | 436.00 | 436.00 | 416.00 | 416.00 | 2,444,100 | 0 |
| 26-Jan-2022 | 486.00 | 525.00 | 446.00 | 446.00 | 61,008,300 | 0 |
| 25-Jan-2022 | 400.00 | 492.00 | 400.00 | 478.00 | 123,751,000 | 0 |
| 24-Jan-2022 | 320.00 | 394.00 | 320.00 | 394.00 | 69,195,800 | 0 |
| 21-Jan-2022 | 320.00 | 334.00 | 304.00 | 316.00 | 56,556,700 | 0 |
| 20-Jan-2022 | 284.00 | 316.00 | 282.00 | 316.00 | 109,522,100 | 0 |
| 19-Jan-2022 | 262.00 | 290.00 | 254.00 | 278.00 | 55,478,200 | 0 |
| 18-Jan-2022 | 268.00 | 290.00 | 242.00 | 262.00 | 142,256,900 | 0 |
| 17-Jan-2022 | 234.00 | 266.00 | 232.00 | 260.00 | 153,640,700 | 0 |
| 14-Jan-2022 | 212.00 | 238.00 | 206.00 | 232.00 | 67,838,300 | 0 |
| 13-Jan-2022 | 204.00 | 210.00 | 202.00 | 210.00 | 4,347,900 | 0 |
| 12-Jan-2022 | 206.00 | 210.00 | 202.00 | 204.00 | 3,727,600 | 0 |
| 11-Jan-2022 | 208.00 | 216.00 | 200.00 | 202.00 | 9,456,700 | 0 |
| 10-Jan-2022 | 206.00 | 210.00 | 198.00 | 208.00 | 8,985,700 | 0 |
| 07-Jan-2022 | 200.00 | 214.00 | 198.00 | 206.00 | 15,586,600 | 0 |
| 06-Jan-2022 | 200.00 | 202.00 | 197.00 | 198.00 | 3,302,700 | 0 |
| 05-Jan-2022 | 202.00 | 206.00 | 197.00 | 198.00 | 4,703,700 | 0 |
| 04-Jan-2022 | 200.00 | 204.00 | 193.00 | 200.00 | 7,184,000 | 0 |
| 03-Jan-2022 | 202.00 | 202.00 | 194.00 | 200.00 | 7,772,000 | 0 |
| 30-Dec-2021 | 206.00 | 212.00 | 202.00 | 202.00 | 4,932,700 | 0 |
| 29-Dec-2021 | 212.00 | 216.00 | 208.00 | 210.00 | 2,955,900 | 0 |
| 28-Dec-2021 | 208.00 | 218.00 | 204.00 | 212.00 | 8,803,500 | 0 |
| 27-Dec-2021 | 212.00 | 214.00 | 198.00 | 208.00 | 11,513,200 | 0 |
| 24-Dec-2021 | 218.00 | 220.00 | 212.00 | 212.00 | 6,494,400 | 0 |
| 23-Dec-2021 | 220.00 | 224.00 | 212.00 | 218.00 | 5,767,300 | 0 |
| 22-Dec-2021 | 220.00 | 224.00 | 214.00 | 220.00 | 12,629,400 | 0 |
| 21-Dec-2021 | 214.00 | 218.00 | 210.00 | 214.00 | 9,649,200 | 0 |
| 20-Dec-2021 | 222.00 | 226.00 | 214.00 | 214.00 | 11,757,700 | 0 |
| 17-Dec-2021 | 220.00 | 224.00 | 216.00 | 222.00 | 19,106,500 | 0 |
| 16-Dec-2021 | 214.00 | 226.00 | 208.00 | 216.00 | 44,201,300 | 0 |
| 15-Dec-2021 | 214.00 | 216.00 | 206.00 | 214.00 | 14,545,200 | 0 |
| 14-Dec-2021 | 212.00 | 220.00 | 206.00 | 210.00 | 27,299,000 | 0 |
| 13-Dec-2021 | 202.00 | 212.00 | 202.00 | 210.00 | 12,482,700 | 0 |
| 10-Dec-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 6,398,100 | 0 |
| 09-Dec-2021 | 202.00 | 208.00 | 202.00 | 204.00 | 10,062,900 | 0 |
| 08-Dec-2021 | 206.00 | 220.00 | 202.00 | 202.00 | 40,602,800 | 0 |
| 07-Dec-2021 | 210.00 | 210.00 | 202.00 | 204.00 | 7,624,000 | 0 |
| 06-Dec-2021 | 200.00 | 206.00 | 200.00 | 206.00 | 10,624,300 | 0 |
| 03-Dec-2021 | 204.00 | 206.00 | 199.00 | 200.00 | 7,146,900 | 0 |
| 02-Dec-2021 | 204.00 | 210.00 | 200.00 | 204.00 | 22,007,400 | 0 |
| 01-Dec-2021 | 195.00 | 210.00 | 195.00 | 202.00 | 43,384,900 | 0 |
| 30-Nov-2021 | 190.00 | 198.00 | 188.00 | 192.00 | 6,618,700 | 0 |
| 29-Nov-2021 | 191.00 | 192.00 | 183.00 | 190.00 | 7,760,300 | 0 |
| 26-Nov-2021 | 198.00 | 198.00 | 191.00 | 191.00 | 12,663,500 | 0 |
| 25-Nov-2021 | 196.00 | 202.00 | 196.00 | 197.00 | 7,986,800 | 0 |
| 24-Nov-2021 | 197.00 | 202.00 | 197.00 | 198.00 | 5,998,500 | 0 |
| 23-Nov-2021 | 195.00 | 206.00 | 194.00 | 197.00 | 28,216,000 | 0 |
| 22-Nov-2021 | 197.00 | 198.00 | 192.00 | 193.00 | 6,336,600 | 0 |
| 19-Nov-2021 | 188.00 | 204.00 | 188.00 | 196.00 | 10,315,400 | 0 |
| 18-Nov-2021 | 200.00 | 204.00 | 194.00 | 197.00 | 6,897,300 | 0 |
| 17-Nov-2021 | 193.00 | 208.00 | 190.00 | 200.00 | 28,770,900 | 0 |
| 16-Nov-2021 | 194.00 | 202.00 | 192.00 | 193.00 | 20,813,300 | 0 |
| 15-Nov-2021 | 206.00 | 208.00 | 200.00 | 200.00 | 13,609,900 | 0 |
| 12-Nov-2021 | 206.00 | 212.00 | 204.00 | 206.00 | 8,581,800 | 0 |
| 11-Nov-2021 | 210.00 | 212.00 | 206.00 | 206.00 | 16,733,700 | 0 |
| 10-Nov-2021 | 199.00 | 212.00 | 199.00 | 210.00 | 12,838,500 | 0 |
| 09-Nov-2021 | 208.00 | 220.00 | 206.00 | 208.00 | 29,158,200 | 0 |
| 08-Nov-2021 | 210.00 | 216.00 | 206.00 | 208.00 | 9,338,500 | 0 |
| 05-Nov-2021 | 204.00 | 218.00 | 204.00 | 210.00 | 11,740,500 | 0 |
| 04-Nov-2021 | 210.00 | 216.00 | 208.00 | 216.00 | 22,993,700 | 0 |
| 03-Nov-2021 | 210.00 | 214.00 | 208.00 | 208.00 | 16,260,300 | 0 |
| 02-Nov-2021 | 216.00 | 218.00 | 208.00 | 210.00 | 24,376,700 | 0 |
| 01-Nov-2021 | 212.00 | 224.00 | 200.00 | 216.00 | 54,488,200 | 0 |
| 29-Oct-2021 | 210.00 | 220.00 | 210.00 | 214.00 | 14,635,200 | 0 |
| 28-Oct-2021 | 220.00 | 224.00 | 212.00 | 214.00 | 35,079,400 | 0 |
| 27-Oct-2021 | 216.00 | 234.00 | 212.00 | 220.00 | 110,391,500 | 0 |
| 26-Oct-2021 | 248.00 | 252.00 | 224.00 | 224.00 | 205,235,300 | 0 |
| 25-Oct-2021 | 204.00 | 240.00 | 204.00 | 240.00 | 181,613,900 | 0 |
| 22-Oct-2021 | 199.00 | 224.00 | 194.00 | 218.00 | 89,521,900 | 0 |
| 21-Oct-2021 | 196.00 | 204.00 | 182.00 | 204.00 | 50,637,600 | 0 |
| 19-Oct-2021 | 190.00 | 197.00 | 187.00 | 195.00 | 13,954,400 | 0 |
| 18-Oct-2021 | 194.00 | 194.00 | 185.00 | 190.00 | 15,468,100 | 0 |
| 15-Oct-2021 | 197.00 | 200.00 | 194.00 | 194.00 | 13,747,600 | 0 |
| 14-Oct-2021 | 197.00 | 200.00 | 195.00 | 196.00 | 9,328,700 | 0 |