| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 109.00 | 118.00 | 109.00 | 115.00 | 4,347,700 | 0 |
| 15-Mar-2022 | 115.00 | 122.00 | 115.00 | 116.00 | 6,098,400 | 0 |
| 14-Mar-2022 | 120.00 | 124.00 | 118.00 | 120.00 | 11,659,600 | 0 |
| 11-Mar-2022 | 118.00 | 124.00 | 118.00 | 120.00 | 13,510,400 | 0 |
| 10-Mar-2022 | 114.00 | 122.00 | 114.00 | 118.00 | 8,181,500 | 0 |
| 09-Mar-2022 | 113.00 | 121.00 | 113.00 | 116.00 | 10,298,100 | 0 |
| 08-Mar-2022 | 111.00 | 120.00 | 111.00 | 115.00 | 9,187,600 | 0 |
| 07-Mar-2022 | 114.00 | 120.00 | 112.00 | 117.00 | 8,847,300 | 0 |
| 04-Mar-2022 | 119.00 | 127.00 | 117.00 | 119.00 | 14,277,600 | 0 |
| 02-Mar-2022 | 124.00 | 133.00 | 124.00 | 125.00 | 8,831,100 | 0 |
| 01-Mar-2022 | 123.00 | 138.00 | 123.00 | 129.00 | 17,257,300 | 0 |
| 25-Feb-2022 | 124.00 | 132.00 | 124.00 | 129.00 | 9,160,500 | 0 |
| 24-Feb-2022 | 128.00 | 138.00 | 126.00 | 126.00 | 17,749,100 | 0 |
| 23-Feb-2022 | 133.00 | 141.00 | 133.00 | 135.00 | 23,578,100 | 0 |
| 22-Feb-2022 | 137.00 | 140.00 | 132.00 | 134.00 | 14,170,600 | 0 |
| 21-Feb-2022 | 139.00 | 145.00 | 137.00 | 137.00 | 18,102,600 | 0 |
| 18-Feb-2022 | 139.00 | 142.00 | 139.00 | 139.00 | 3,948,100 | 0 |
| 17-Feb-2022 | 140.00 | 144.00 | 140.00 | 142.00 | 4,152,500 | 0 |
| 16-Feb-2022 | 142.00 | 145.00 | 141.00 | 142.00 | 7,095,400 | 0 |
| 15-Feb-2022 | 139.00 | 148.00 | 139.00 | 141.00 | 19,115,600 | 0 |
| 14-Feb-2022 | 148.00 | 148.00 | 139.00 | 141.00 | 10,242,700 | 0 |
| 11-Feb-2022 | 149.00 | 153.00 | 146.00 | 147.00 | 13,870,700 | 0 |
| 10-Feb-2022 | 144.00 | 151.00 | 144.00 | 149.00 | 8,100,800 | 0 |
| 09-Feb-2022 | 137.00 | 153.00 | 137.00 | 148.00 | 21,200,500 | 0 |
| 08-Feb-2022 | 143.00 | 147.00 | 142.00 | 146.00 | 11,338,400 | 0 |
| 07-Feb-2022 | 143.00 | 147.00 | 142.00 | 142.00 | 11,196,100 | 0 |
| 04-Feb-2022 | 133.00 | 148.00 | 133.00 | 143.00 | 20,832,100 | 0 |
| 03-Feb-2022 | 132.00 | 144.00 | 132.00 | 142.00 | 13,794,600 | 0 |
| 02-Feb-2022 | 143.00 | 144.00 | 136.00 | 141.00 | 12,784,300 | 0 |
| 31-Jan-2022 | 141.00 | 144.00 | 138.00 | 138.00 | 10,443,400 | 0 |
| 28-Jan-2022 | 139.00 | 144.00 | 138.00 | 140.00 | 22,634,500 | 0 |
| 27-Jan-2022 | 136.00 | 145.00 | 136.00 | 138.00 | 18,919,300 | 0 |
| 26-Jan-2022 | 151.00 | 155.00 | 144.00 | 144.00 | 18,998,500 | 0 |
| 25-Jan-2022 | 156.00 | 159.00 | 149.00 | 152.00 | 24,057,700 | 0 |
| 24-Jan-2022 | 160.00 | 163.00 | 155.00 | 156.00 | 24,549,800 | 0 |
| 21-Jan-2022 | 163.00 | 168.00 | 160.00 | 160.00 | 41,091,600 | 0 |
| 20-Jan-2022 | 153.00 | 168.00 | 153.00 | 162.00 | 61,675,300 | 0 |
| 19-Jan-2022 | 157.00 | 163.00 | 156.00 | 157.00 | 19,936,700 | 0 |
| 18-Jan-2022 | 160.00 | 170.00 | 156.00 | 157.00 | 44,026,100 | 0 |
| 17-Jan-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 15,581,900 | 0 |
| 14-Jan-2022 | 161.00 | 167.00 | 157.00 | 159.00 | 30,292,000 | 0 |
| 13-Jan-2022 | 154.00 | 173.00 | 154.00 | 161.00 | 172,963,700 | 0 |
| 12-Jan-2022 | 163.00 | 164.00 | 154.00 | 155.00 | 26,170,400 | 0 |
| 11-Jan-2022 | 164.00 | 169.00 | 161.00 | 162.00 | 30,325,500 | 0 |
| 10-Jan-2022 | 163.00 | 170.00 | 162.00 | 164.00 | 32,887,400 | 0 |
| 07-Jan-2022 | 173.00 | 174.00 | 164.00 | 165.00 | 27,107,400 | 0 |
| 06-Jan-2022 | 173.00 | 175.00 | 167.00 | 170.00 | 41,297,900 | 0 |
| 05-Jan-2022 | 180.00 | 184.00 | 173.00 | 174.00 | 38,244,400 | 0 |
| 04-Jan-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 23,704,900 | 0 |
| 03-Jan-2022 | 182.00 | 186.00 | 177.00 | 183.00 | 47,775,900 | 0 |
| 30-Dec-2021 | 185.00 | 192.00 | 182.00 | 183.00 | 86,118,000 | 0 |
| 29-Dec-2021 | 181.00 | 190.00 | 181.00 | 185.00 | 114,935,000 | 0 |
| 28-Dec-2021 | 182.00 | 189.00 | 179.00 | 181.00 | 63,839,400 | 0 |
| 27-Dec-2021 | 181.00 | 188.00 | 179.00 | 181.00 | 50,734,000 | 0 |
| 24-Dec-2021 | 184.00 | 189.00 | 178.00 | 181.00 | 58,152,200 | 0 |
| 23-Dec-2021 | 182.00 | 196.00 | 179.00 | 183.00 | 237,591,600 | 0 |
| 22-Dec-2021 | 187.00 | 188.00 | 178.00 | 179.00 | 67,366,200 | 0 |
| 21-Dec-2021 | 174.00 | 188.00 | 172.00 | 186.00 | 168,155,400 | 0 |
| 20-Dec-2021 | 177.00 | 183.00 | 172.00 | 174.00 | 38,971,600 | 0 |
| 17-Dec-2021 | 181.00 | 187.00 | 177.00 | 178.00 | 60,524,700 | 0 |
| 16-Dec-2021 | 174.00 | 194.00 | 174.00 | 180.00 | 275,940,600 | 0 |
| 15-Dec-2021 | 176.00 | 181.00 | 176.00 | 176.00 | 18,721,900 | 0 |
| 14-Dec-2021 | 175.00 | 184.00 | 175.00 | 178.00 | 43,057,700 | 0 |
| 13-Dec-2021 | 172.00 | 179.00 | 172.00 | 178.00 | 36,441,800 | 0 |
| 10-Dec-2021 | 172.00 | 181.00 | 172.00 | 174.00 | 62,117,200 | 0 |
| 09-Dec-2021 | 172.00 | 189.00 | 170.00 | 175.00 | 205,025,000 | 0 |
| 08-Dec-2021 | 163.00 | 181.00 | 163.00 | 171.00 | 94,090,300 | 0 |
| 07-Dec-2021 | 169.00 | 176.00 | 167.00 | 172.00 | 40,334,900 | 0 |
| 06-Dec-2021 | 173.00 | 184.00 | 166.00 | 169.00 | 106,229,700 | 0 |
| 03-Dec-2021 | 186.00 | 190.00 | 173.00 | 173.00 | 142,727,100 | 0 |
| 02-Dec-2021 | 234.00 | 234.00 | 186.00 | 186.00 | 538,845,900 | 0 |
| 01-Dec-2021 | 148.00 | 199.00 | 147.00 | 199.00 | 983,590,100 | 0 |
| 30-Nov-2021 | 153.00 | 163.00 | 148.00 | 148.00 | 59,085,600 | 0 |
| 29-Nov-2021 | 148.00 | 170.00 | 147.00 | 152.00 | 114,148,700 | 0 |
| 26-Nov-2021 | 168.00 | 169.00 | 158.00 | 158.00 | 43,715,500 | 0 |
| 25-Nov-2021 | 155.00 | 169.00 | 155.00 | 169.00 | 43,371,200 | 0 |
| 24-Nov-2021 | 157.00 | 174.00 | 152.00 | 158.00 | 61,147,700 | 0 |
| 23-Nov-2021 | 164.00 | 166.00 | 155.00 | 157.00 | 20,972,400 | 0 |
| 22-Nov-2021 | 157.00 | 175.00 | 151.00 | 163.00 | 164,621,300 | 0 |
| 19-Nov-2021 | 149.00 | 162.00 | 149.00 | 156.00 | 13,775,500 | 0 |
| 18-Nov-2021 | 152.00 | 164.00 | 152.00 | 157.00 | 14,148,500 | 0 |
| 17-Nov-2021 | 170.00 | 170.00 | 158.00 | 161.00 | 22,956,500 | 0 |
| 16-Nov-2021 | 168.00 | 175.00 | 165.00 | 169.00 | 25,427,900 | 0 |
| 15-Nov-2021 | 181.00 | 181.00 | 167.00 | 167.00 | 43,842,100 | 0 |
| 12-Nov-2021 | 192.00 | 194.00 | 178.00 | 179.00 | 64,372,100 | 0 |
| 11-Nov-2021 | 180.00 | 192.00 | 177.00 | 189.00 | 112,241,100 | 0 |
| 10-Nov-2021 | 180.00 | 186.00 | 177.00 | 179.00 | 40,008,000 | 0 |
| 09-Nov-2021 | 182.00 | 184.00 | 178.00 | 180.00 | 18,137,200 | 0 |
| 08-Nov-2021 | 177.00 | 190.00 | 173.00 | 181.00 | 124,295,100 | 0 |
| 05-Nov-2021 | 184.00 | 185.00 | 174.00 | 176.00 | 32,566,800 | 0 |
| 04-Nov-2021 | 187.00 | 188.00 | 182.00 | 183.00 | 22,156,500 | 0 |
| 03-Nov-2021 | 185.00 | 193.00 | 183.00 | 185.00 | 47,067,800 | 0 |
| 02-Nov-2021 | 193.00 | 196.00 | 184.00 | 185.00 | 57,614,800 | 0 |
| 01-Nov-2021 | 180.00 | 199.00 | 180.00 | 194.00 | 200,032,300 | 0 |
| 29-Oct-2021 | 183.00 | 194.00 | 177.00 | 180.00 | 72,185,800 | 0 |
| 28-Oct-2021 | 183.00 | 212.00 | 183.00 | 185.00 | 402,124,200 | 0 |
| 27-Oct-2021 | 206.00 | 208.00 | 196.00 | 196.00 | 31,277,000 | 0 |
| 26-Oct-2021 | 167.00 | 220.00 | 161.00 | 210.00 | 503,884,000 | 0 |
| 25-Oct-2021 | 178.00 | 184.00 | 166.00 | 167.00 | 91,090,100 | 0 |
| 22-Oct-2021 | 189.00 | 194.00 | 176.00 | 177.00 | 100,063,200 | 0 |