| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 6,632,100 | 0 |
| 08-Mar-2022 | 206.00 | 206.00 | 199.00 | 200.00 | 11,006,100 | 0 |
| 07-Mar-2022 | 202.00 | 216.00 | 195.00 | 204.00 | 17,863,100 | 0 |
| 04-Mar-2022 | 206.00 | 208.00 | 200.00 | 200.00 | 18,948,500 | 0 |
| 02-Mar-2022 | 214.00 | 216.00 | 204.00 | 206.00 | 14,172,800 | 0 |
| 01-Mar-2022 | 216.00 | 220.00 | 214.00 | 214.00 | 9,326,200 | 0 |
| 25-Feb-2022 | 218.00 | 222.00 | 212.00 | 216.00 | 13,244,400 | 0 |
| 24-Feb-2022 | 230.00 | 232.00 | 214.00 | 214.00 | 36,084,900 | 0 |
| 23-Feb-2022 | 234.00 | 236.00 | 228.00 | 228.00 | 13,096,700 | 0 |
| 22-Feb-2022 | 238.00 | 238.00 | 232.00 | 234.00 | 9,889,800 | 0 |
| 21-Feb-2022 | 238.00 | 240.00 | 234.00 | 238.00 | 13,698,600 | 0 |
| 18-Feb-2022 | 236.00 | 238.00 | 230.00 | 238.00 | 11,280,400 | 0 |
| 17-Feb-2022 | 236.00 | 238.00 | 234.00 | 236.00 | 9,641,000 | 0 |
| 16-Feb-2022 | 230.00 | 238.00 | 230.00 | 236.00 | 9,247,200 | 0 |
| 15-Feb-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 10,366,500 | 0 |
| 14-Feb-2022 | 236.00 | 238.00 | 232.00 | 232.00 | 11,442,300 | 0 |
| 11-Feb-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 9,890,600 | 0 |
| 10-Feb-2022 | 238.00 | 242.00 | 230.00 | 236.00 | 14,119,000 | 0 |
| 09-Feb-2022 | 244.00 | 256.00 | 236.00 | 238.00 | 44,526,900 | 0 |
| 08-Feb-2022 | 238.00 | 242.00 | 234.00 | 242.00 | 25,841,100 | 0 |
| 07-Feb-2022 | 236.00 | 242.00 | 234.00 | 236.00 | 18,693,700 | 0 |
| 04-Feb-2022 | 232.00 | 240.00 | 228.00 | 236.00 | 22,388,800 | 0 |
| 03-Feb-2022 | 242.00 | 246.00 | 228.00 | 230.00 | 44,508,300 | 0 |
| 02-Feb-2022 | 214.00 | 238.00 | 214.00 | 236.00 | 57,907,400 | 0 |
| 31-Jan-2022 | 208.00 | 216.00 | 208.00 | 214.00 | 17,117,700 | 0 |
| 28-Jan-2022 | 199.00 | 208.00 | 197.00 | 206.00 | 18,141,300 | 0 |
| 27-Jan-2022 | 206.00 | 208.00 | 193.00 | 199.00 | 45,281,300 | 0 |
| 26-Jan-2022 | 214.00 | 218.00 | 204.00 | 206.00 | 22,080,200 | 0 |
| 25-Jan-2022 | 222.00 | 222.00 | 212.00 | 214.00 | 27,243,100 | 0 |
| 24-Jan-2022 | 226.00 | 228.00 | 218.00 | 222.00 | 17,186,500 | 0 |
| 21-Jan-2022 | 224.00 | 226.00 | 220.00 | 224.00 | 12,911,600 | 0 |
| 20-Jan-2022 | 224.00 | 226.00 | 220.00 | 222.00 | 11,560,200 | 0 |
| 19-Jan-2022 | 222.00 | 230.00 | 220.00 | 224.00 | 32,007,500 | 0 |
| 18-Jan-2022 | 222.00 | 228.00 | 216.00 | 222.00 | 19,176,400 | 0 |
| 17-Jan-2022 | 228.00 | 234.00 | 220.00 | 222.00 | 11,699,100 | 0 |
| 14-Jan-2022 | 228.00 | 228.00 | 222.00 | 228.00 | 10,221,700 | 0 |
| 13-Jan-2022 | 228.00 | 228.00 | 212.00 | 226.00 | 33,506,700 | 0 |
| 12-Jan-2022 | 228.00 | 234.00 | 216.00 | 216.00 | 72,204,100 | 0 |
| 11-Jan-2022 | 248.00 | 248.00 | 232.00 | 232.00 | 36,704,000 | 0 |
| 10-Jan-2022 | 254.00 | 256.00 | 240.00 | 248.00 | 33,473,100 | 0 |
| 07-Jan-2022 | 258.00 | 260.00 | 252.00 | 254.00 | 19,240,300 | 0 |
| 06-Jan-2022 | 268.00 | 270.00 | 256.00 | 256.00 | 23,840,200 | 0 |
| 05-Jan-2022 | 268.00 | 270.00 | 264.00 | 268.00 | 11,244,100 | 0 |
| 04-Jan-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 9,337,700 | 0 |
| 03-Jan-2022 | 266.00 | 276.00 | 266.00 | 270.00 | 9,266,700 | 0 |
| 30-Dec-2021 | 276.00 | 276.00 | 266.00 | 266.00 | 17,866,600 | 0 |
| 29-Dec-2021 | 280.00 | 284.00 | 272.00 | 276.00 | 20,335,500 | 0 |
| 28-Dec-2021 | 276.00 | 284.00 | 276.00 | 280.00 | 21,686,600 | 0 |
| 27-Dec-2021 | 276.00 | 284.00 | 274.00 | 276.00 | 14,335,500 | 0 |
| 24-Dec-2021 | 266.00 | 284.00 | 264.00 | 276.00 | 27,501,000 | 0 |
| 23-Dec-2021 | 268.00 | 272.00 | 262.00 | 266.00 | 14,666,000 | 0 |
| 22-Dec-2021 | 272.00 | 276.00 | 264.00 | 268.00 | 18,872,900 | 0 |
| 21-Dec-2021 | 272.00 | 278.00 | 270.00 | 272.00 | 12,912,000 | 0 |
| 20-Dec-2021 | 280.00 | 284.00 | 272.00 | 272.00 | 20,843,100 | 0 |
| 17-Dec-2021 | 276.00 | 284.00 | 276.00 | 280.00 | 20,512,400 | 0 |
| 16-Dec-2021 | 276.00 | 286.00 | 272.00 | 276.00 | 19,990,700 | 0 |
| 15-Dec-2021 | 278.00 | 288.00 | 276.00 | 276.00 | 27,906,600 | 0 |
| 14-Dec-2021 | 288.00 | 290.00 | 274.00 | 280.00 | 45,803,000 | 0 |
| 13-Dec-2021 | 294.00 | 302.00 | 286.00 | 286.00 | 228,256,300 | 0 |
| 10-Dec-2021 | 294.00 | 308.00 | 290.00 | 292.00 | 104,425,500 | 0 |
| 09-Dec-2021 | 296.00 | 304.00 | 290.00 | 294.00 | 39,781,900 | 0 |
| 08-Dec-2021 | 290.00 | 304.00 | 284.00 | 296.00 | 137,962,000 | 0 |
| 07-Dec-2021 | 270.00 | 308.00 | 270.00 | 286.00 | 187,386,700 | 0 |
| 06-Dec-2021 | 272.00 | 274.00 | 266.00 | 270.00 | 14,719,900 | 0 |
| 03-Dec-2021 | 264.00 | 278.00 | 264.00 | 270.00 | 33,078,400 | 0 |
| 02-Dec-2021 | 262.00 | 272.00 | 250.00 | 264.00 | 42,192,400 | 0 |
| 01-Dec-2021 | 266.00 | 268.00 | 260.00 | 262.00 | 20,886,100 | 0 |
| 30-Nov-2021 | 272.00 | 280.00 | 260.00 | 264.00 | 23,767,900 | 0 |
| 29-Nov-2021 | 274.00 | 286.00 | 262.00 | 270.00 | 38,149,700 | 0 |
| 26-Nov-2021 | 284.00 | 286.00 | 270.00 | 274.00 | 46,301,200 | 0 |
| 25-Nov-2021 | 290.00 | 292.00 | 282.00 | 284.00 | 28,539,000 | 0 |
| 24-Nov-2021 | 296.00 | 300.00 | 288.00 | 290.00 | 35,314,900 | 0 |
| 23-Nov-2021 | 300.00 | 304.00 | 296.00 | 296.00 | 34,052,600 | 0 |
| 22-Nov-2021 | 304.00 | 306.00 | 300.00 | 300.00 | 19,869,100 | 0 |
| 19-Nov-2021 | 300.00 | 308.00 | 300.00 | 302.00 | 31,444,600 | 0 |
| 18-Nov-2021 | 306.00 | 306.00 | 300.00 | 300.00 | 16,443,700 | 0 |
| 17-Nov-2021 | 300.00 | 316.00 | 300.00 | 302.00 | 96,988,500 | 0 |
| 16-Nov-2021 | 302.00 | 304.00 | 298.00 | 300.00 | 29,511,800 | 0 |
| 15-Nov-2021 | 304.00 | 306.00 | 296.00 | 300.00 | 49,145,000 | 0 |
| 12-Nov-2021 | 302.00 | 304.00 | 300.00 | 300.00 | 21,947,900 | 0 |
| 11-Nov-2021 | 302.00 | 304.00 | 298.00 | 302.00 | 33,849,800 | 0 |
| 10-Nov-2021 | 306.00 | 306.00 | 300.00 | 302.00 | 23,977,100 | 0 |
| 09-Nov-2021 | 314.00 | 314.00 | 298.00 | 304.00 | 99,603,500 | 0 |
| 08-Nov-2021 | 310.00 | 322.00 | 306.00 | 310.00 | 303,495,600 | 0 |
| 05-Nov-2021 | 312.00 | 326.00 | 308.00 | 310.00 | 205,489,400 | 0 |
| 04-Nov-2021 | 302.00 | 312.00 | 302.00 | 310.00 | 21,336,700 | 0 |
| 03-Nov-2021 | 308.00 | 308.00 | 302.00 | 302.00 | 9,376,900 | 0 |
| 02-Nov-2021 | 312.00 | 316.00 | 304.00 | 304.00 | 23,196,100 | 0 |
| 01-Nov-2021 | 304.00 | 314.00 | 302.00 | 308.00 | 13,190,800 | 0 |
| 29-Oct-2021 | 302.00 | 308.00 | 302.00 | 304.00 | 16,392,900 | 0 |
| 28-Oct-2021 | 308.00 | 308.00 | 300.00 | 304.00 | 14,177,000 | 0 |
| 27-Oct-2021 | 314.00 | 316.00 | 304.00 | 306.00 | 23,550,900 | 0 |
| 26-Oct-2021 | 320.00 | 324.00 | 312.00 | 314.00 | 42,123,300 | 0 |
| 25-Oct-2021 | 320.00 | 326.00 | 314.00 | 318.00 | 40,062,700 | 0 |
| 22-Oct-2021 | 314.00 | 324.00 | 312.00 | 316.00 | 64,249,900 | 0 |
| 21-Oct-2021 | 324.00 | 326.00 | 310.00 | 314.00 | 25,954,100 | 0 |
| 19-Oct-2021 | 332.00 | 334.00 | 320.00 | 322.00 | 28,491,800 | 0 |
| 18-Oct-2021 | 312.00 | 334.00 | 312.00 | 328.00 | 66,492,600 | 0 |
| 15-Oct-2021 | 302.00 | 312.00 | 294.00 | 312.00 | 52,798,400 | 0 |
| 14-Oct-2021 | 300.00 | 312.00 | 282.00 | 300.00 | 64,909,600 | 0 |