| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 208.00 | 222.00 | 208.00 | 212.00 | 18,655,000 | 0 |
| 08-Mar-2022 | 206.00 | 230.00 | 206.00 | 220.00 | 64,101,500 | 0 |
| 07-Mar-2022 | 204.00 | 216.00 | 204.00 | 208.00 | 17,036,900 | 0 |
| 04-Mar-2022 | 216.00 | 230.00 | 206.00 | 212.00 | 69,969,700 | 0 |
| 02-Mar-2022 | 220.00 | 232.00 | 216.00 | 216.00 | 63,701,800 | 0 |
| 01-Mar-2022 | 230.00 | 264.00 | 230.00 | 230.00 | 140,772,100 | 0 |
| 25-Feb-2022 | 180.00 | 246.00 | 176.00 | 246.00 | 351,085,700 | 0 |
| 24-Feb-2022 | 196.00 | 199.00 | 183.00 | 183.00 | 24,071,900 | 0 |
| 23-Feb-2022 | 195.00 | 206.00 | 195.00 | 196.00 | 45,874,700 | 0 |
| 22-Feb-2022 | 200.00 | 202.00 | 195.00 | 195.00 | 11,134,600 | 0 |
| 21-Feb-2022 | 204.00 | 204.00 | 197.00 | 199.00 | 15,162,600 | 0 |
| 18-Feb-2022 | 202.00 | 206.00 | 200.00 | 200.00 | 22,615,900 | 0 |
| 17-Feb-2022 | 197.00 | 212.00 | 197.00 | 200.00 | 79,832,800 | 0 |
| 16-Feb-2022 | 196.00 | 202.00 | 195.00 | 197.00 | 20,052,100 | 0 |
| 15-Feb-2022 | 192.00 | 202.00 | 192.00 | 196.00 | 32,763,100 | 0 |
| 14-Feb-2022 | 198.00 | 200.00 | 190.00 | 192.00 | 16,775,700 | 0 |
| 11-Feb-2022 | 204.00 | 206.00 | 196.00 | 198.00 | 26,833,700 | 0 |
| 10-Feb-2022 | 206.00 | 210.00 | 200.00 | 204.00 | 41,133,200 | 0 |
| 09-Feb-2022 | 202.00 | 220.00 | 198.00 | 204.00 | 102,028,200 | 0 |
| 08-Feb-2022 | 190.00 | 234.00 | 186.00 | 200.00 | 514,144,200 | 0 |
| 07-Feb-2022 | 184.00 | 200.00 | 184.00 | 189.00 | 67,681,800 | 0 |
| 04-Feb-2022 | 189.00 | 191.00 | 182.00 | 184.00 | 26,243,000 | 0 |
| 03-Feb-2022 | 180.00 | 208.00 | 176.00 | 188.00 | 203,146,300 | 0 |
| 02-Feb-2022 | 182.00 | 184.00 | 179.00 | 180.00 | 7,623,200 | 0 |
| 31-Jan-2022 | 180.00 | 188.00 | 177.00 | 180.00 | 15,674,800 | 0 |
| 28-Jan-2022 | 185.00 | 187.00 | 180.00 | 180.00 | 10,657,300 | 0 |
| 27-Jan-2022 | 174.00 | 190.00 | 174.00 | 185.00 | 19,414,100 | 0 |
| 26-Jan-2022 | 187.00 | 192.00 | 178.00 | 181.00 | 24,816,900 | 0 |
| 25-Jan-2022 | 202.00 | 204.00 | 188.00 | 188.00 | 31,550,300 | 0 |
| 24-Jan-2022 | 208.00 | 210.00 | 200.00 | 202.00 | 16,195,300 | 0 |
| 21-Jan-2022 | 204.00 | 216.00 | 204.00 | 206.00 | 36,298,800 | 0 |
| 20-Jan-2022 | 200.00 | 212.00 | 200.00 | 204.00 | 27,677,600 | 0 |
| 19-Jan-2022 | 206.00 | 208.00 | 200.00 | 202.00 | 20,012,100 | 0 |
| 18-Jan-2022 | 212.00 | 216.00 | 200.00 | 206.00 | 27,775,800 | 0 |
| 17-Jan-2022 | 214.00 | 214.00 | 206.00 | 210.00 | 20,074,700 | 0 |
| 14-Jan-2022 | 212.00 | 218.00 | 204.00 | 210.00 | 28,783,500 | 0 |
| 13-Jan-2022 | 228.00 | 248.00 | 212.00 | 212.00 | 249,197,400 | 0 |
| 12-Jan-2022 | 212.00 | 244.00 | 206.00 | 226.00 | 365,061,900 | 0 |
| 11-Jan-2022 | 208.00 | 242.00 | 204.00 | 212.00 | 336,431,000 | 0 |
| 10-Jan-2022 | 210.00 | 216.00 | 202.00 | 204.00 | 34,084,400 | 0 |
| 07-Jan-2022 | 218.00 | 232.00 | 206.00 | 206.00 | 146,573,400 | 0 |
| 06-Jan-2022 | 218.00 | 232.00 | 214.00 | 220.00 | 63,430,000 | 0 |
| 05-Jan-2022 | 254.00 | 260.00 | 220.00 | 220.00 | 220,067,800 | 0 |
| 04-Jan-2022 | 220.00 | 258.00 | 206.00 | 236.00 | 534,794,400 | 0 |
| 03-Jan-2022 | 157.00 | 220.00 | 157.00 | 220.00 | 385,326,300 | 0 |
| 30-Dec-2021 | 163.00 | 172.00 | 163.00 | 163.00 | 65,146,800 | 0 |
| 29-Dec-2021 | 170.00 | 173.00 | 164.00 | 165.00 | 46,407,200 | 0 |
| 28-Dec-2021 | 162.00 | 193.00 | 160.00 | 170.00 | 152,696,400 | 0 |
| 27-Dec-2021 | 163.00 | 165.00 | 160.00 | 162.00 | 16,326,700 | 0 |
| 24-Dec-2021 | 161.00 | 176.00 | 160.00 | 163.00 | 107,524,700 | 0 |
| 23-Dec-2021 | 166.00 | 168.00 | 161.00 | 162.00 | 21,227,700 | 0 |
| 22-Dec-2021 | 164.00 | 172.00 | 164.00 | 165.00 | 74,311,000 | 0 |
| 21-Dec-2021 | 158.00 | 165.00 | 157.00 | 164.00 | 43,252,600 | 0 |
| 20-Dec-2021 | 157.00 | 163.00 | 156.00 | 157.00 | 13,773,300 | 0 |
| 17-Dec-2021 | 162.00 | 165.00 | 157.00 | 157.00 | 36,801,400 | 0 |
| 16-Dec-2021 | 152.00 | 168.00 | 152.00 | 160.00 | 70,513,400 | 0 |
| 15-Dec-2021 | 157.00 | 161.00 | 154.00 | 156.00 | 8,219,700 | 0 |
| 14-Dec-2021 | 151.00 | 162.00 | 151.00 | 158.00 | 10,203,600 | 0 |
| 13-Dec-2021 | 156.00 | 163.00 | 156.00 | 159.00 | 10,094,400 | 0 |
| 10-Dec-2021 | 159.00 | 164.00 | 159.00 | 160.00 | 22,889,100 | 0 |
| 09-Dec-2021 | 160.00 | 165.00 | 157.00 | 160.00 | 45,496,000 | 0 |
| 08-Dec-2021 | 157.00 | 164.00 | 155.00 | 159.00 | 61,448,100 | 0 |
| 07-Dec-2021 | 156.00 | 162.00 | 153.00 | 156.00 | 47,430,800 | 0 |
| 06-Dec-2021 | 151.00 | 171.00 | 150.00 | 156.00 | 153,128,800 | 0 |
| 03-Dec-2021 | 148.00 | 155.00 | 144.00 | 150.00 | 23,805,900 | 0 |
| 02-Dec-2021 | 152.00 | 156.00 | 148.00 | 148.00 | 8,337,700 | 0 |
| 01-Dec-2021 | 152.00 | 156.00 | 151.00 | 152.00 | 9,593,800 | 0 |
| 30-Nov-2021 | 156.00 | 159.00 | 151.00 | 152.00 | 9,062,200 | 0 |
| 29-Nov-2021 | 156.00 | 162.00 | 148.00 | 154.00 | 32,002,800 | 0 |
| 26-Nov-2021 | 163.00 | 167.00 | 155.00 | 155.00 | 40,537,200 | 0 |
| 25-Nov-2021 | 157.00 | 171.00 | 156.00 | 160.00 | 59,005,300 | 0 |
| 24-Nov-2021 | 163.00 | 164.00 | 155.00 | 158.00 | 25,941,600 | 0 |
| 23-Nov-2021 | 184.00 | 200.00 | 163.00 | 163.00 | 299,168,200 | 0 |
| 22-Nov-2021 | 153.00 | 175.00 | 148.00 | 175.00 | 127,583,500 | 0 |
| 19-Nov-2021 | 154.00 | 163.00 | 150.00 | 153.00 | 43,348,100 | 0 |
| 18-Nov-2021 | 157.00 | 160.00 | 153.00 | 153.00 | 6,995,200 | 0 |
| 17-Nov-2021 | 160.00 | 164.00 | 157.00 | 157.00 | 16,760,800 | 0 |
| 16-Nov-2021 | 164.00 | 165.00 | 159.00 | 159.00 | 12,805,500 | 0 |
| 15-Nov-2021 | 163.00 | 165.00 | 153.00 | 164.00 | 26,458,100 | 0 |
| 12-Nov-2021 | 167.00 | 169.00 | 163.00 | 163.00 | 12,262,700 | 0 |
| 11-Nov-2021 | 165.00 | 171.00 | 165.00 | 167.00 | 23,680,500 | 0 |
| 10-Nov-2021 | 168.00 | 169.00 | 164.00 | 165.00 | 13,271,800 | 0 |
| 09-Nov-2021 | 166.00 | 172.00 | 166.00 | 167.00 | 36,926,900 | 0 |
| 08-Nov-2021 | 172.00 | 174.00 | 161.00 | 166.00 | 35,386,900 | 0 |
| 05-Nov-2021 | 177.00 | 178.00 | 172.00 | 172.00 | 23,237,700 | 0 |
| 04-Nov-2021 | 173.00 | 180.00 | 169.00 | 177.00 | 92,491,300 | 0 |
| 03-Nov-2021 | 172.00 | 177.00 | 171.00 | 173.00 | 32,006,700 | 0 |
| 02-Nov-2021 | 171.00 | 179.00 | 168.00 | 171.00 | 65,755,100 | 0 |
| 01-Nov-2021 | 170.00 | 172.00 | 167.00 | 170.00 | 17,407,000 | 0 |
| 29-Oct-2021 | 172.00 | 175.00 | 168.00 | 169.00 | 23,545,200 | 0 |
| 28-Oct-2021 | 169.00 | 176.00 | 163.00 | 172.00 | 69,423,500 | 0 |
| 27-Oct-2021 | 168.00 | 176.00 | 167.00 | 168.00 | 68,342,000 | 0 |
| 26-Oct-2021 | 163.00 | 171.00 | 162.00 | 167.00 | 45,435,900 | 0 |
| 25-Oct-2021 | 165.00 | 168.00 | 161.00 | 162.00 | 20,665,700 | 0 |
| 22-Oct-2021 | 160.00 | 172.00 | 160.00 | 164.00 | 91,361,400 | 0 |
| 21-Oct-2021 | 166.00 | 169.00 | 157.00 | 160.00 | 19,167,800 | 0 |
| 19-Oct-2021 | 177.00 | 178.00 | 164.00 | 165.00 | 38,342,800 | 0 |
| 18-Oct-2021 | 175.00 | 184.00 | 173.00 | 176.00 | 76,518,500 | 0 |
| 15-Oct-2021 | 174.00 | 181.00 | 173.00 | 174.00 | 29,412,100 | 0 |
| 14-Oct-2021 | 177.00 | 180.00 | 173.00 | 176.00 | 29,181,000 | 0 |