| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 170.50 | 185.00 | 158.50 | 185.00 | 51,645,000 | 0 |
| 08-Mar-2022 | 175.50 | 176.50 | 168.50 | 170.00 | 17,981,000 | 0 |
| 07-Mar-2022 | 177.00 | 182.50 | 170.50 | 175.50 | 30,190,000 | 0 |
| 04-Mar-2022 | 168.00 | 175.00 | 168.00 | 174.00 | 18,201,000 | 0 |
| 02-Mar-2022 | 176.00 | 176.00 | 166.50 | 168.00 | 23,047,000 | 0 |
| 01-Mar-2022 | 176.50 | 180.00 | 169.50 | 175.00 | 20,686,000 | 0 |
| 25-Feb-2022 | 163.00 | 187.00 | 163.00 | 175.00 | 102,601,000 | 0 |
| 24-Feb-2022 | 180.00 | 183.50 | 167.50 | 167.50 | 46,487,000 | 0 |
| 23-Feb-2022 | 177.00 | 195.50 | 168.50 | 180.00 | 109,355,000 | 0 |
| 22-Feb-2022 | 192.00 | 194.50 | 179.50 | 179.50 | 39,345,000 | 0 |
| 21-Feb-2022 | 205.00 | 207.00 | 193.00 | 193.00 | 89,968,000 | 0 |
| 18-Feb-2022 | 217.00 | 224.00 | 204.00 | 207.00 | 41,306,000 | 0 |
| 17-Feb-2022 | 233.00 | 237.00 | 217.00 | 218.00 | 47,743,000 | 0 |
| 16-Feb-2022 | 240.00 | 240.00 | 231.00 | 233.00 | 13,784,000 | 0 |
| 15-Feb-2022 | 231.00 | 239.00 | 219.00 | 234.00 | 22,339,000 | 0 |
| 14-Feb-2022 | 248.00 | 252.00 | 231.00 | 231.00 | 63,967,000 | 0 |
| 11-Feb-2022 | 229.00 | 248.00 | 229.00 | 248.00 | 47,496,000 | 0 |
| 10-Feb-2022 | 230.00 | 237.00 | 224.00 | 229.00 | 38,933,000 | 0 |
| 09-Feb-2022 | 228.00 | 242.00 | 214.00 | 228.00 | 80,752,000 | 0 |
| 08-Feb-2022 | 249.00 | 249.00 | 230.00 | 230.00 | 73,683,000 | 0 |
| 07-Feb-2022 | 253.00 | 257.00 | 242.00 | 247.00 | 65,272,000 | 0 |
| 04-Feb-2022 | 214.00 | 253.00 | 210.00 | 248.00 | 164,004,000 | 0 |
| 03-Feb-2022 | 216.00 | 225.00 | 207.00 | 212.00 | 52,791,000 | 0 |
| 02-Feb-2022 | 196.50 | 217.00 | 188.50 | 213.00 | 99,091,000 | 0 |
| 31-Jan-2022 | 191.50 | 199.00 | 185.00 | 195.00 | 103,214,000 | 0 |
| 28-Jan-2022 | 168.00 | 192.00 | 163.00 | 190.00 | 171,287,000 | 0 |
| 27-Jan-2022 | 163.50 | 172.00 | 157.00 | 166.00 | 152,329,000 | 0 |
| 26-Jan-2022 | 144.00 | 169.50 | 141.00 | 162.00 | 174,662,000 | 0 |
| 25-Jan-2022 | 139.50 | 153.00 | 136.50 | 143.00 | 119,337,000 | 0 |
| 24-Jan-2022 | 135.50 | 146.50 | 131.00 | 139.00 | 150,273,000 | 0 |
| 21-Jan-2022 | 119.50 | 130.50 | 119.00 | 130.50 | 49,440,000 | 0 |
| 20-Jan-2022 | 118.50 | 121.00 | 118.00 | 119.00 | 11,895,000 | 0 |
| 19-Jan-2022 | 122.00 | 122.00 | 118.50 | 119.00 | 9,558,000 | 0 |
| 18-Jan-2022 | 120.50 | 121.50 | 118.00 | 118.50 | 19,911,000 | 0 |
| 17-Jan-2022 | 119.00 | 124.00 | 117.50 | 120.50 | 21,007,000 | 0 |
| 14-Jan-2022 | 121.00 | 125.00 | 119.00 | 119.00 | 17,495,000 | 0 |
| 13-Jan-2022 | 121.00 | 123.00 | 117.00 | 121.00 | 23,099,000 | 0 |
| 12-Jan-2022 | 127.00 | 130.00 | 118.50 | 121.00 | 36,499,000 | 0 |
| 11-Jan-2022 | 120.00 | 128.50 | 119.00 | 125.50 | 41,522,000 | 0 |
| 10-Jan-2022 | 119.00 | 127.00 | 116.50 | 121.00 | 62,258,000 | 0 |
| 07-Jan-2022 | 126.50 | 127.00 | 121.00 | 123.00 | 45,195,000 | 0 |
| 06-Jan-2022 | 128.50 | 137.00 | 121.50 | 127.00 | 72,666,000 | 0 |
| 05-Jan-2022 | 137.50 | 138.50 | 128.50 | 128.50 | 57,332,000 | 0 |
| 04-Jan-2022 | 143.00 | 144.50 | 135.50 | 136.50 | 67,611,000 | 0 |
| 03-Jan-2022 | 137.00 | 146.50 | 127.50 | 143.00 | 242,224,000 | 0 |
| 30-Dec-2021 | 138.50 | 142.00 | 137.00 | 137.00 | 40,972,000 | 0 |
| 29-Dec-2021 | 138.00 | 146.50 | 132.50 | 139.00 | 150,297,000 | 0 |
| 28-Dec-2021 | 137.50 | 142.50 | 135.00 | 138.00 | 69,245,000 | 0 |
| 27-Dec-2021 | 140.50 | 145.00 | 132.00 | 137.50 | 151,502,000 | 0 |
| 24-Dec-2021 | 141.00 | 155.50 | 141.00 | 141.00 | 213,461,000 | 0 |
| 23-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 22-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 21-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 20-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 17-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 16-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 15-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 14-Dec-2021 | 123.00 | 151.50 | 122.00 | 151.50 | 456,441,000 | 0 |
| 13-Dec-2021 | 105.50 | 128.50 | 102.00 | 121.50 | 341,423,000 | 0 |
| 10-Dec-2021 | 101.50 | 112.50 | 101.50 | 105.50 | 213,813,000 | 0 |
| 09-Dec-2021 | 99.50 | 103.00 | 93.50 | 101.00 | 229,169,000 | 0 |
| 08-Dec-2021 | 100.50 | 100.50 | 100.50 | 100.50 | 0 | 0 |
| 07-Dec-2021 | 89.00 | 101.50 | 89.00 | 100.50 | 233,842,000 | 0 |
| 06-Dec-2021 | 91.00 | 93.50 | 88.50 | 89.00 | 60,069,000 | 0 |
| 03-Dec-2021 | 93.00 | 94.50 | 88.50 | 90.50 | 71,482,000 | 0 |
| 02-Dec-2021 | 89.50 | 95.50 | 84.50 | 92.50 | 237,197,000 | 0 |
| 01-Dec-2021 | 97.00 | 107.50 | 89.50 | 89.50 | 436,619,000 | 0 |
| 30-Nov-2021 | 81.00 | 98.00 | 80.00 | 96.00 | 648,163,000 | 0 |
| 29-Nov-2021 | 70.00 | 81.50 | 68.50 | 80.00 | 305,898,000 | 0 |
| 26-Nov-2021 | 73.00 | 74.00 | 70.00 | 70.00 | 87,737,000 | 0 |
| 25-Nov-2021 | 67.50 | 74.00 | 67.00 | 73.00 | 161,321,000 | 0 |
| 24-Nov-2021 | 62.00 | 69.00 | 62.00 | 67.00 | 91,811,000 | 0 |
| 23-Nov-2021 | 71.50 | 72.00 | 66.50 | 66.50 | 157,929,000 | 0 |
| 22-Nov-2021 | 77.50 | 78.00 | 71.50 | 71.50 | 148,218,000 | 0 |
| 19-Nov-2021 | 65.50 | 80.00 | 63.50 | 76.50 | 663,974,000 | 0 |
| 18-Nov-2021 | 63.50 | 69.50 | 61.50 | 64.00 | 234,715,000 | 0 |
| 17-Nov-2021 | 63.50 | 65.00 | 61.00 | 63.50 | 118,118,000 | 0 |
| 16-Nov-2021 | 61.50 | 70.50 | 59.50 | 62.00 | 461,873,000 | 0 |
| 15-Nov-2021 | 61.50 | 64.00 | 59.00 | 60.50 | 144,943,000 | 0 |
| 12-Nov-2021 | 61.50 | 69.00 | 57.00 | 61.50 | 642,358,000 | 0 |
| 11-Nov-2021 | 48.20 | 60.00 | 48.20 | 60.00 | 760,651,000 | 0 |
| 10-Nov-2021 | 51.00 | 55.00 | 46.20 | 48.20 | 982,632,000 | 0 |
| 09-Nov-2021 | 38.20 | 49.60 | 38.20 | 49.60 | 1,408,797,000 | 0 |
| 08-Nov-2021 | 35.80 | 41.60 | 35.80 | 39.80 | 461,557,000 | 0 |
| 05-Nov-2021 | 40.60 | 42.80 | 37.00 | 37.20 | 855,372,000 | 0 |
| 04-Nov-2021 | 32.00 | 39.60 | 31.80 | 39.60 | 760,631,000 | 0 |
| 03-Nov-2021 | 31.40 | 32.00 | 31.40 | 31.80 | 33,459,000 | 0 |
| 02-Nov-2021 | 32.20 | 33.00 | 31.40 | 31.40 | 111,135,000 | 0 |
| 01-Nov-2021 | 32.00 | 32.80 | 31.60 | 32.20 | 90,089,000 | 0 |
| 29-Oct-2021 | 31.00 | 31.80 | 31.00 | 31.60 | 63,783,000 | 0 |
| 28-Oct-2021 | 33.20 | 34.00 | 31.00 | 31.00 | 368,349,000 | 0 |
| 27-Oct-2021 | 31.40 | 33.60 | 31.20 | 32.80 | 342,437,000 | 0 |
| 26-Oct-2021 | 31.20 | 32.20 | 31.00 | 31.20 | 52,034,000 | 0 |
| 25-Oct-2021 | 31.40 | 31.60 | 31.00 | 31.20 | 34,582,000 | 0 |
| 22-Oct-2021 | 31.60 | 33.60 | 31.20 | 31.20 | 252,546,000 | 0 |
| 21-Oct-2021 | 31.80 | 32.20 | 31.40 | 31.60 | 55,698,000 | 0 |
| 19-Oct-2021 | 31.60 | 32.60 | 31.60 | 31.80 | 126,084,000 | 0 |
| 18-Oct-2021 | 31.20 | 31.60 | 30.80 | 31.40 | 55,623,000 | 0 |
| 15-Oct-2021 | 32.20 | 32.40 | 31.20 | 31.20 | 97,256,000 | 0 |
| 14-Oct-2021 | 31.20 | 33.20 | 30.60 | 31.80 | 466,935,000 | 0 |