| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 120.00 | 135.00 | 120.00 | 128.00 | 238,600 | 0 |
| 09-Mar-2022 | 128.00 | 138.00 | 126.00 | 129.00 | 467,700 | 0 |
| 08-Mar-2022 | 124.00 | 131.00 | 124.00 | 128.00 | 255,500 | 0 |
| 07-Mar-2022 | 123.00 | 140.00 | 116.00 | 124.00 | 1,030,800 | 0 |
| 04-Mar-2022 | 126.00 | 131.00 | 123.00 | 123.00 | 115,900 | 0 |
| 02-Mar-2022 | 134.00 | 136.00 | 129.00 | 131.00 | 24,000 | 0 |
| 01-Mar-2022 | 134.00 | 140.00 | 134.00 | 135.00 | 424,600 | 0 |
| 25-Feb-2022 | 124.00 | 138.00 | 124.00 | 134.00 | 176,300 | 0 |
| 24-Feb-2022 | 139.00 | 143.00 | 132.00 | 132.00 | 444,200 | 0 |
| 23-Feb-2022 | 144.00 | 145.00 | 137.00 | 139.00 | 227,500 | 0 |
| 22-Feb-2022 | 136.00 | 146.00 | 136.00 | 143.00 | 375,100 | 0 |
| 21-Feb-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 395,800 | 0 |
| 18-Feb-2022 | 135.00 | 139.00 | 135.00 | 138.00 | 139,700 | 0 |
| 17-Feb-2022 | 131.00 | 142.00 | 131.00 | 138.00 | 622,600 | 0 |
| 16-Feb-2022 | 130.00 | 152.00 | 130.00 | 138.00 | 1,293,000 | 0 |
| 15-Feb-2022 | 129.00 | 142.00 | 129.00 | 138.00 | 146,600 | 0 |
| 14-Feb-2022 | 133.00 | 144.00 | 133.00 | 138.00 | 581,900 | 0 |
| 11-Feb-2022 | 141.00 | 143.00 | 139.00 | 140.00 | 252,100 | 0 |
| 10-Feb-2022 | 133.00 | 146.00 | 133.00 | 141.00 | 981,100 | 0 |
| 09-Feb-2022 | 138.00 | 147.00 | 138.00 | 141.00 | 477,800 | 0 |
| 08-Feb-2022 | 144.00 | 150.00 | 138.00 | 139.00 | 1,140,300 | 0 |
| 07-Feb-2022 | 130.00 | 157.00 | 130.00 | 144.00 | 7,549,200 | 0 |
| 04-Feb-2022 | 129.00 | 133.00 | 129.00 | 130.00 | 413,000 | 0 |
| 03-Feb-2022 | 126.00 | 133.00 | 126.00 | 129.00 | 172,800 | 0 |
| 02-Feb-2022 | 133.00 | 133.00 | 125.00 | 131.00 | 745,700 | 0 |
| 31-Jan-2022 | 133.00 | 133.00 | 125.00 | 128.00 | 455,500 | 0 |
| 28-Jan-2022 | 135.00 | 140.00 | 128.00 | 129.00 | 1,826,400 | 0 |
| 27-Jan-2022 | 123.00 | 157.00 | 120.00 | 131.00 | 10,556,500 | 0 |
| 26-Jan-2022 | 127.00 | 130.00 | 122.00 | 123.00 | 656,400 | 0 |
| 25-Jan-2022 | 136.00 | 139.00 | 127.00 | 127.00 | 815,400 | 0 |
| 24-Jan-2022 | 145.00 | 150.00 | 135.00 | 136.00 | 4,030,200 | 0 |
| 21-Jan-2022 | 153.00 | 163.00 | 145.00 | 145.00 | 3,295,900 | 0 |
| 20-Jan-2022 | 152.00 | 157.00 | 151.00 | 153.00 | 636,400 | 0 |
| 19-Jan-2022 | 164.00 | 164.00 | 150.00 | 152.00 | 1,847,200 | 0 |
| 18-Jan-2022 | 165.00 | 169.00 | 160.00 | 161.00 | 1,769,000 | 0 |
| 17-Jan-2022 | 163.00 | 166.00 | 161.00 | 163.00 | 465,100 | 0 |
| 14-Jan-2022 | 168.00 | 169.00 | 162.00 | 163.00 | 549,900 | 0 |
| 13-Jan-2022 | 162.00 | 180.00 | 162.00 | 168.00 | 1,620,600 | 0 |
| 12-Jan-2022 | 174.00 | 182.00 | 169.00 | 170.00 | 5,700,600 | 0 |
| 11-Jan-2022 | 167.00 | 177.00 | 165.00 | 169.00 | 5,803,900 | 0 |
| 10-Jan-2022 | 162.00 | 177.00 | 160.00 | 171.00 | 5,332,300 | 0 |
| 07-Jan-2022 | 168.00 | 174.00 | 162.00 | 162.00 | 2,336,000 | 0 |
| 06-Jan-2022 | 171.00 | 194.00 | 160.00 | 167.00 | 11,235,900 | 0 |
| 05-Jan-2022 | 183.00 | 183.00 | 171.00 | 171.00 | 2,769,900 | 0 |
| 04-Jan-2022 | 184.00 | 184.00 | 180.00 | 183.00 | 2,323,800 | 0 |
| 03-Jan-2022 | 185.00 | 187.00 | 182.00 | 184.00 | 806,800 | 0 |
| 30-Dec-2021 | 188.00 | 188.00 | 183.00 | 185.00 | 817,100 | 0 |
| 29-Dec-2021 | 185.00 | 204.00 | 183.00 | 186.00 | 6,372,700 | 0 |
| 28-Dec-2021 | 185.00 | 188.00 | 183.00 | 184.00 | 895,600 | 0 |
| 27-Dec-2021 | 190.00 | 193.00 | 182.00 | 185.00 | 1,746,100 | 0 |
| 24-Dec-2021 | 193.00 | 197.00 | 185.00 | 186.00 | 1,967,600 | 0 |
| 23-Dec-2021 | 191.00 | 202.00 | 191.00 | 193.00 | 2,641,400 | 0 |
| 22-Dec-2021 | 188.00 | 193.00 | 188.00 | 190.00 | 2,078,900 | 0 |
| 21-Dec-2021 | 187.00 | 220.00 | 185.00 | 186.00 | 20,597,400 | 0 |
| 20-Dec-2021 | 191.00 | 194.00 | 187.00 | 187.00 | 2,069,500 | 0 |
| 17-Dec-2021 | 191.00 | 200.00 | 191.00 | 191.00 | 1,493,700 | 0 |
| 16-Dec-2021 | 195.00 | 202.00 | 189.00 | 191.00 | 4,116,300 | 0 |
| 15-Dec-2021 | 197.00 | 204.00 | 192.00 | 194.00 | 1,720,300 | 0 |
| 14-Dec-2021 | 208.00 | 208.00 | 196.00 | 197.00 | 5,140,000 | 0 |
| 13-Dec-2021 | 184.00 | 228.00 | 184.00 | 206.00 | 43,109,700 | 0 |
| 10-Dec-2021 | 183.00 | 189.00 | 183.00 | 184.00 | 1,614,800 | 0 |
| 09-Dec-2021 | 192.00 | 204.00 | 180.00 | 182.00 | 4,816,300 | 0 |
| 08-Dec-2021 | 195.00 | 195.00 | 191.00 | 192.00 | 895,000 | 0 |
| 07-Dec-2021 | 191.00 | 206.00 | 189.00 | 192.00 | 4,043,100 | 0 |
| 06-Dec-2021 | 204.00 | 210.00 | 190.00 | 191.00 | 3,580,900 | 0 |
| 03-Dec-2021 | 210.00 | 216.00 | 204.00 | 204.00 | 2,015,700 | 0 |
| 02-Dec-2021 | 210.00 | 218.00 | 202.00 | 206.00 | 2,040,300 | 0 |
| 01-Dec-2021 | 198.00 | 232.00 | 194.00 | 208.00 | 18,824,900 | 0 |
| 30-Nov-2021 | 216.00 | 218.00 | 200.00 | 202.00 | 3,823,000 | 0 |
| 29-Nov-2021 | 226.00 | 228.00 | 210.00 | 212.00 | 5,914,900 | 0 |
| 26-Nov-2021 | 214.00 | 246.00 | 198.00 | 224.00 | 55,200,300 | 0 |
| 25-Nov-2021 | 214.00 | 234.00 | 206.00 | 212.00 | 8,344,800 | 0 |
| 24-Nov-2021 | 228.00 | 240.00 | 214.00 | 214.00 | 9,558,000 | 0 |
| 23-Nov-2021 | 244.00 | 248.00 | 228.00 | 228.00 | 8,827,100 | 0 |
| 22-Nov-2021 | 210.00 | 256.00 | 204.00 | 244.00 | 48,198,100 | 0 |
| 19-Nov-2021 | 232.00 | 232.00 | 208.00 | 210.00 | 6,074,100 | 0 |
| 18-Nov-2021 | 218.00 | 256.00 | 206.00 | 222.00 | 37,558,400 | 0 |
| 17-Nov-2021 | 234.00 | 236.00 | 216.00 | 216.00 | 4,864,600 | 0 |
| 16-Nov-2021 | 250.00 | 268.00 | 232.00 | 232.00 | 14,620,000 | 0 |
| 15-Nov-2021 | 226.00 | 302.00 | 226.00 | 248.00 | 131,040,500 | 0 |
| 12-Nov-2021 | 242.00 | 246.00 | 242.00 | 242.00 | 1,441,500 | 0 |
| 11-Nov-2021 | 260.00 | 260.00 | 260.00 | 260.00 | 477,900 | 0 |
| 10-Nov-2021 | 290.00 | 290.00 | 278.00 | 278.00 | 789,300 | 0 |
| 09-Nov-2021 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 08-Nov-2021 | 268.00 | 318.00 | 260.00 | 298.00 | 65,473,700 | 0 |
| 05-Nov-2021 | 204.00 | 260.00 | 194.00 | 260.00 | 100,706,900 | 0 |
| 04-Nov-2021 | 144.00 | 194.00 | 144.00 | 194.00 | 121,142,400 | 0 |
| 03-Nov-2021 | 125.00 | 153.00 | 108.00 | 144.00 | 146,983,200 | 0 |
| 02-Nov-2021 | 86.00 | 116.00 | 84.00 | 116.00 | 142,149,800 | 0 |
| 01-Nov-2021 | 80.00 | 89.00 | 77.00 | 86.00 | 17,013,200 | 0 |
| 29-Oct-2021 | 87.00 | 89.00 | 81.00 | 81.00 | 8,253,300 | 0 |
| 28-Oct-2021 | 74.00 | 96.00 | 73.00 | 87.00 | 65,008,500 | 0 |
| 27-Oct-2021 | 70.00 | 83.00 | 70.00 | 72.00 | 14,041,300 | 0 |
| 26-Oct-2021 | 72.00 | 72.00 | 70.00 | 70.00 | 1,098,200 | 0 |
| 25-Oct-2021 | 76.00 | 76.00 | 72.00 | 72.00 | 1,496,900 | 0 |
| 22-Oct-2021 | 75.00 | 76.00 | 73.00 | 73.00 | 1,634,700 | 0 |
| 21-Oct-2021 | 71.00 | 83.00 | 71.00 | 75.00 | 9,386,600 | 0 |
| 19-Oct-2021 | 74.00 | 83.00 | 69.00 | 70.00 | 2,668,100 | 0 |
| 18-Oct-2021 | 75.00 | 76.00 | 72.00 | 74.00 | 1,647,300 | 0 |
| 15-Oct-2021 | 76.00 | 80.00 | 73.00 | 75.00 | 632,700 | 0 |