| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 180.00 | 185.00 | 178.00 | 180.00 | 67,674,100 | 0 |
| 09-Mar-2022 | 180.00 | 185.00 | 174.00 | 177.00 | 70,024,700 | 0 |
| 08-Mar-2022 | 192.00 | 194.00 | 178.00 | 178.00 | 129,367,000 | 0 |
| 07-Mar-2022 | 178.00 | 196.00 | 172.00 | 191.00 | 296,443,400 | 0 |
| 04-Mar-2022 | 187.00 | 193.00 | 177.00 | 178.00 | 131,092,900 | 0 |
| 02-Mar-2022 | 195.00 | 197.00 | 185.00 | 187.00 | 122,495,600 | 0 |
| 01-Mar-2022 | 194.00 | 202.00 | 193.00 | 194.00 | 102,562,000 | 0 |
| 25-Feb-2022 | 204.00 | 210.00 | 191.00 | 193.00 | 199,667,000 | 0 |
| 24-Feb-2022 | 218.00 | 232.00 | 204.00 | 204.00 | 322,349,400 | 0 |
| 23-Feb-2022 | 230.00 | 232.00 | 214.00 | 218.00 | 189,304,900 | 0 |
| 22-Feb-2022 | 242.00 | 248.00 | 226.00 | 230.00 | 533,466,900 | 0 |
| 21-Feb-2022 | 262.00 | 262.00 | 234.00 | 242.00 | 804,111,100 | 0 |
| 18-Feb-2022 | 208.00 | 248.00 | 204.00 | 242.00 | 1,286,125,300 | 0 |
| 17-Feb-2022 | 204.00 | 212.00 | 197.00 | 208.00 | 247,178,500 | 0 |
| 16-Feb-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 164,426,500 | 0 |
| 15-Feb-2022 | 192.00 | 208.00 | 190.00 | 200.00 | 257,489,400 | 0 |
| 14-Feb-2022 | 204.00 | 206.00 | 190.00 | 192.00 | 184,166,900 | 0 |
| 11-Feb-2022 | 212.00 | 220.00 | 202.00 | 204.00 | 239,234,000 | 0 |
| 10-Feb-2022 | 216.00 | 234.00 | 210.00 | 212.00 | 526,594,500 | 0 |
| 09-Feb-2022 | 212.00 | 222.00 | 206.00 | 214.00 | 378,383,300 | 0 |
| 08-Feb-2022 | 193.00 | 224.00 | 186.00 | 212.00 | 1,454,074,200 | 0 |
| 07-Feb-2022 | 177.00 | 192.00 | 176.00 | 191.00 | 490,723,800 | 0 |
| 04-Feb-2022 | 170.00 | 182.00 | 168.00 | 176.00 | 224,462,300 | 0 |
| 03-Feb-2022 | 187.00 | 192.00 | 173.00 | 173.00 | 387,277,200 | 0 |
| 02-Feb-2022 | 157.00 | 196.00 | 156.00 | 186.00 | 954,048,300 | 0 |
| 31-Jan-2022 | 147.00 | 160.00 | 147.00 | 156.00 | 168,405,000 | 0 |
| 28-Jan-2022 | 142.00 | 152.00 | 142.00 | 146.00 | 96,241,100 | 0 |
| 27-Jan-2022 | 149.00 | 152.00 | 140.00 | 142.00 | 99,682,000 | 0 |
| 26-Jan-2022 | 153.00 | 160.00 | 146.00 | 149.00 | 288,711,700 | 0 |
| 25-Jan-2022 | 165.00 | 165.00 | 153.00 | 153.00 | 228,837,600 | 0 |
| 24-Jan-2022 | 158.00 | 183.00 | 158.00 | 164.00 | 626,588,800 | 0 |
| 21-Jan-2022 | 159.00 | 164.00 | 158.00 | 158.00 | 37,875,200 | 0 |
| 20-Jan-2022 | 164.00 | 165.00 | 158.00 | 159.00 | 74,789,500 | 0 |
| 19-Jan-2022 | 161.00 | 164.00 | 157.00 | 163.00 | 44,367,900 | 0 |
| 18-Jan-2022 | 163.00 | 168.00 | 153.00 | 160.00 | 80,204,200 | 0 |
| 17-Jan-2022 | 166.00 | 168.00 | 161.00 | 163.00 | 62,116,000 | 0 |
| 14-Jan-2022 | 163.00 | 172.00 | 156.00 | 163.00 | 165,328,400 | 0 |
| 13-Jan-2022 | 150.00 | 172.00 | 149.00 | 159.00 | 315,780,700 | 0 |
| 12-Jan-2022 | 159.00 | 160.00 | 148.00 | 149.00 | 134,759,300 | 0 |
| 11-Jan-2022 | 171.00 | 173.00 | 159.00 | 159.00 | 124,046,400 | 0 |
| 10-Jan-2022 | 166.00 | 178.00 | 165.00 | 170.00 | 140,581,700 | 0 |
| 07-Jan-2022 | 170.00 | 172.00 | 164.00 | 166.00 | 84,170,000 | 0 |
| 06-Jan-2022 | 178.00 | 180.00 | 168.00 | 170.00 | 106,180,200 | 0 |
| 05-Jan-2022 | 188.00 | 195.00 | 174.00 | 178.00 | 293,152,600 | 0 |
| 04-Jan-2022 | 187.00 | 190.00 | 186.00 | 187.00 | 57,359,700 | 0 |
| 03-Jan-2022 | 187.00 | 190.00 | 184.00 | 186.00 | 57,206,700 | 0 |
| 30-Dec-2021 | 190.00 | 194.00 | 186.00 | 186.00 | 71,006,000 | 0 |
| 29-Dec-2021 | 194.00 | 195.00 | 189.00 | 190.00 | 65,838,800 | 0 |
| 28-Dec-2021 | 190.00 | 199.00 | 190.00 | 192.00 | 155,534,200 | 0 |
| 27-Dec-2021 | 189.00 | 194.00 | 188.00 | 190.00 | 56,944,100 | 0 |
| 24-Dec-2021 | 189.00 | 193.00 | 185.00 | 189.00 | 61,017,200 | 0 |
| 23-Dec-2021 | 191.00 | 194.00 | 188.00 | 189.00 | 48,692,000 | 0 |
| 22-Dec-2021 | 194.00 | 199.00 | 190.00 | 191.00 | 74,105,500 | 0 |
| 21-Dec-2021 | 196.00 | 202.00 | 186.00 | 193.00 | 148,015,700 | 0 |
| 20-Dec-2021 | 206.00 | 208.00 | 196.00 | 196.00 | 110,693,600 | 0 |
| 17-Dec-2021 | 214.00 | 216.00 | 206.00 | 206.00 | 94,509,400 | 0 |
| 16-Dec-2021 | 218.00 | 228.00 | 208.00 | 214.00 | 310,268,400 | 0 |
| 15-Dec-2021 | 228.00 | 236.00 | 218.00 | 218.00 | 164,252,600 | 0 |
| 14-Dec-2021 | 238.00 | 240.00 | 226.00 | 228.00 | 181,526,800 | 0 |
| 13-Dec-2021 | 234.00 | 250.00 | 232.00 | 238.00 | 456,609,500 | 0 |
| 10-Dec-2021 | 246.00 | 258.00 | 232.00 | 234.00 | 810,428,600 | 0 |
| 09-Dec-2021 | 206.00 | 248.00 | 202.00 | 244.00 | 960,395,700 | 0 |
| 08-Dec-2021 | 214.00 | 218.00 | 202.00 | 204.00 | 240,300,700 | 0 |
| 07-Dec-2021 | 196.00 | 222.00 | 193.00 | 210.00 | 535,798,700 | 0 |
| 06-Dec-2021 | 198.00 | 198.00 | 190.00 | 195.00 | 100,033,700 | 0 |
| 03-Dec-2021 | 190.00 | 206.00 | 189.00 | 195.00 | 353,419,700 | 0 |
| 02-Dec-2021 | 185.00 | 202.00 | 183.00 | 190.00 | 260,458,700 | 0 |
| 01-Dec-2021 | 189.00 | 190.00 | 181.00 | 185.00 | 114,021,600 | 0 |
| 30-Nov-2021 | 193.00 | 197.00 | 183.00 | 189.00 | 136,245,300 | 0 |
| 29-Nov-2021 | 196.00 | 204.00 | 188.00 | 193.00 | 156,731,300 | 0 |
| 26-Nov-2021 | 208.00 | 210.00 | 194.00 | 196.00 | 219,065,800 | 0 |
| 25-Nov-2021 | 208.00 | 214.00 | 204.00 | 208.00 | 84,813,400 | 0 |
| 24-Nov-2021 | 214.00 | 214.00 | 204.00 | 208.00 | 149,699,300 | 0 |
| 23-Nov-2021 | 216.00 | 218.00 | 210.00 | 212.00 | 87,434,600 | 0 |
| 22-Nov-2021 | 220.00 | 220.00 | 212.00 | 216.00 | 98,125,800 | 0 |
| 19-Nov-2021 | 220.00 | 226.00 | 216.00 | 218.00 | 145,670,500 | 0 |
| 18-Nov-2021 | 228.00 | 230.00 | 216.00 | 220.00 | 222,930,500 | 0 |
| 17-Nov-2021 | 222.00 | 248.00 | 220.00 | 228.00 | 786,067,100 | 0 |
| 16-Nov-2021 | 228.00 | 230.00 | 216.00 | 220.00 | 160,117,500 | 0 |
| 15-Nov-2021 | 218.00 | 228.00 | 214.00 | 228.00 | 249,281,300 | 0 |
| 12-Nov-2021 | 222.00 | 228.00 | 216.00 | 218.00 | 148,079,800 | 0 |
| 11-Nov-2021 | 230.00 | 232.00 | 218.00 | 220.00 | 143,910,300 | 0 |
| 10-Nov-2021 | 228.00 | 230.00 | 220.00 | 230.00 | 128,209,000 | 0 |
| 09-Nov-2021 | 248.00 | 252.00 | 230.00 | 230.00 | 302,931,300 | 0 |
| 08-Nov-2021 | 216.00 | 246.00 | 216.00 | 246.00 | 535,228,600 | 0 |
| 05-Nov-2021 | 220.00 | 222.00 | 212.00 | 216.00 | 120,795,700 | 0 |
| 04-Nov-2021 | 212.00 | 222.00 | 212.00 | 220.00 | 105,530,000 | 0 |
| 03-Nov-2021 | 214.00 | 224.00 | 210.00 | 212.00 | 146,096,700 | 0 |
| 02-Nov-2021 | 222.00 | 224.00 | 210.00 | 212.00 | 137,727,100 | 0 |
| 01-Nov-2021 | 232.00 | 232.00 | 222.00 | 222.00 | 65,116,400 | 0 |
| 29-Oct-2021 | 226.00 | 236.00 | 224.00 | 228.00 | 129,668,600 | 0 |
| 28-Oct-2021 | 236.00 | 240.00 | 224.00 | 226.00 | 120,874,800 | 0 |
| 27-Oct-2021 | 242.00 | 246.00 | 236.00 | 236.00 | 65,583,000 | 0 |
| 26-Oct-2021 | 250.00 | 252.00 | 242.00 | 242.00 | 61,389,200 | 0 |
| 25-Oct-2021 | 256.00 | 258.00 | 248.00 | 248.00 | 81,186,700 | 0 |
| 22-Oct-2021 | 258.00 | 264.00 | 254.00 | 254.00 | 73,927,800 | 0 |
| 21-Oct-2021 | 256.00 | 264.00 | 248.00 | 258.00 | 110,891,700 | 0 |
| 19-Oct-2021 | 268.00 | 268.00 | 256.00 | 256.00 | 110,152,300 | 0 |
| 18-Oct-2021 | 244.00 | 272.00 | 244.00 | 266.00 | 389,141,700 | 0 |
| 15-Oct-2021 | 240.00 | 256.00 | 238.00 | 244.00 | 169,943,400 | 0 |