| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 324.00 | 332.00 | 320.00 | 326.00 | 2,147,600 | 0 |
| 08-Mar-2022 | 336.00 | 338.00 | 318.00 | 320.00 | 4,757,500 | 0 |
| 07-Mar-2022 | 334.00 | 358.00 | 324.00 | 336.00 | 18,760,700 | 0 |
| 04-Mar-2022 | 352.00 | 358.00 | 334.00 | 338.00 | 8,102,500 | 0 |
| 02-Mar-2022 | 364.00 | 368.00 | 352.00 | 352.00 | 8,691,500 | 0 |
| 01-Mar-2022 | 360.00 | 378.00 | 354.00 | 360.00 | 11,606,100 | 0 |
| 25-Feb-2022 | 358.00 | 380.00 | 356.00 | 356.00 | 16,242,200 | 0 |
| 24-Feb-2022 | 370.00 | 384.00 | 356.00 | 358.00 | 25,305,600 | 0 |
| 23-Feb-2022 | 378.00 | 392.00 | 370.00 | 370.00 | 29,202,000 | 0 |
| 22-Feb-2022 | 402.00 | 404.00 | 380.00 | 380.00 | 23,446,500 | 0 |
| 21-Feb-2022 | 398.00 | 424.00 | 392.00 | 402.00 | 109,174,600 | 0 |
| 18-Feb-2022 | 374.00 | 412.00 | 374.00 | 396.00 | 46,076,100 | 0 |
| 17-Feb-2022 | 388.00 | 398.00 | 376.00 | 392.00 | 46,381,100 | 0 |
| 16-Feb-2022 | 380.00 | 426.00 | 374.00 | 386.00 | 201,621,400 | 0 |
| 15-Feb-2022 | 378.00 | 392.00 | 360.00 | 376.00 | 62,060,400 | 0 |
| 14-Feb-2022 | 344.00 | 386.00 | 332.00 | 374.00 | 162,814,400 | 0 |
| 11-Feb-2022 | 346.00 | 356.00 | 338.00 | 346.00 | 25,798,200 | 0 |
| 10-Feb-2022 | 350.00 | 354.00 | 342.00 | 344.00 | 8,768,700 | 0 |
| 09-Feb-2022 | 348.00 | 352.00 | 344.00 | 348.00 | 7,424,300 | 0 |
| 08-Feb-2022 | 350.00 | 362.00 | 338.00 | 346.00 | 61,382,100 | 0 |
| 07-Feb-2022 | 312.00 | 352.00 | 310.00 | 348.00 | 84,986,700 | 0 |
| 04-Feb-2022 | 318.00 | 322.00 | 308.00 | 314.00 | 12,448,500 | 0 |
| 03-Feb-2022 | 316.00 | 332.00 | 304.00 | 316.00 | 41,827,500 | 0 |
| 02-Feb-2022 | 290.00 | 320.00 | 290.00 | 306.00 | 14,458,500 | 0 |
| 31-Jan-2022 | 306.00 | 316.00 | 306.00 | 308.00 | 5,459,100 | 0 |
| 28-Jan-2022 | 310.00 | 318.00 | 308.00 | 308.00 | 6,048,700 | 0 |
| 27-Jan-2022 | 312.00 | 320.00 | 302.00 | 306.00 | 9,567,000 | 0 |
| 26-Jan-2022 | 334.00 | 342.00 | 312.00 | 312.00 | 14,090,600 | 0 |
| 25-Jan-2022 | 358.00 | 360.00 | 334.00 | 334.00 | 22,355,100 | 0 |
| 24-Jan-2022 | 358.00 | 364.00 | 354.00 | 358.00 | 8,103,300 | 0 |
| 21-Jan-2022 | 356.00 | 366.00 | 356.00 | 358.00 | 8,994,100 | 0 |
| 20-Jan-2022 | 364.00 | 366.00 | 356.00 | 356.00 | 7,953,700 | 0 |
| 19-Jan-2022 | 364.00 | 368.00 | 358.00 | 362.00 | 9,877,800 | 0 |
| 18-Jan-2022 | 366.00 | 378.00 | 354.00 | 364.00 | 35,807,300 | 0 |
| 17-Jan-2022 | 358.00 | 370.00 | 358.00 | 364.00 | 17,902,700 | 0 |
| 14-Jan-2022 | 364.00 | 374.00 | 354.00 | 356.00 | 23,100,500 | 0 |
| 13-Jan-2022 | 374.00 | 382.00 | 354.00 | 362.00 | 33,789,300 | 0 |
| 12-Jan-2022 | 402.00 | 402.00 | 374.00 | 374.00 | 32,346,800 | 0 |
| 11-Jan-2022 | 454.00 | 466.00 | 402.00 | 402.00 | 235,551,000 | 0 |
| 10-Jan-2022 | 344.00 | 432.00 | 344.00 | 432.00 | 274,808,700 | 0 |
| 07-Jan-2022 | 356.00 | 366.00 | 344.00 | 346.00 | 7,183,500 | 0 |
| 06-Jan-2022 | 362.00 | 374.00 | 352.00 | 356.00 | 12,140,400 | 0 |
| 05-Jan-2022 | 372.00 | 380.00 | 360.00 | 362.00 | 8,400,000 | 0 |
| 04-Jan-2022 | 372.00 | 382.00 | 372.00 | 372.00 | 7,216,800 | 0 |
| 03-Jan-2022 | 352.00 | 384.00 | 352.00 | 378.00 | 19,420,900 | 0 |
| 30-Dec-2021 | 394.00 | 404.00 | 370.00 | 370.00 | 39,587,400 | 0 |
| 29-Dec-2021 | 382.00 | 412.00 | 374.00 | 386.00 | 120,297,900 | 0 |
| 28-Dec-2021 | 376.00 | 410.00 | 376.00 | 380.00 | 63,594,900 | 0 |
| 27-Dec-2021 | 372.00 | 380.00 | 364.00 | 380.00 | 12,475,000 | 0 |
| 24-Dec-2021 | 398.00 | 402.00 | 372.00 | 372.00 | 20,773,800 | 0 |
| 23-Dec-2021 | 390.00 | 408.00 | 374.00 | 396.00 | 52,788,400 | 0 |
| 22-Dec-2021 | 382.00 | 398.00 | 380.00 | 386.00 | 23,715,400 | 0 |
| 21-Dec-2021 | 370.00 | 390.00 | 360.00 | 380.00 | 25,995,100 | 0 |
| 20-Dec-2021 | 390.00 | 400.00 | 370.00 | 370.00 | 21,966,300 | 0 |
| 17-Dec-2021 | 394.00 | 410.00 | 390.00 | 392.00 | 20,909,200 | 0 |
| 16-Dec-2021 | 408.00 | 416.00 | 390.00 | 394.00 | 39,972,800 | 0 |
| 15-Dec-2021 | 402.00 | 430.00 | 390.00 | 408.00 | 104,505,900 | 0 |
| 14-Dec-2021 | 410.00 | 420.00 | 400.00 | 400.00 | 96,217,000 | 0 |
| 13-Dec-2021 | 374.00 | 430.00 | 366.00 | 430.00 | 164,503,100 | 0 |
| 10-Dec-2021 | 366.00 | 384.00 | 366.00 | 374.00 | 27,125,600 | 0 |
| 09-Dec-2021 | 358.00 | 386.00 | 358.00 | 366.00 | 24,865,500 | 0 |
| 08-Dec-2021 | 364.00 | 380.00 | 358.00 | 358.00 | 22,444,500 | 0 |
| 07-Dec-2021 | 428.00 | 468.00 | 374.00 | 378.00 | 373,231,700 | 0 |
| 06-Dec-2021 | 430.00 | 432.00 | 402.00 | 402.00 | 34,867,700 | 0 |
| 03-Dec-2021 | 408.00 | 442.00 | 400.00 | 432.00 | 91,503,100 | 0 |
| 02-Dec-2021 | 404.00 | 428.00 | 384.00 | 410.00 | 41,287,700 | 0 |
| 01-Dec-2021 | 450.00 | 494.00 | 402.00 | 404.00 | 191,171,100 | 0 |
| 30-Nov-2021 | 434.00 | 520.00 | 402.00 | 432.00 | 367,224,200 | 0 |
| 29-Nov-2021 | 456.00 | 545.00 | 422.00 | 432.00 | 225,021,300 | 0 |
| 26-Nov-2021 | 370.00 | 436.00 | 370.00 | 436.00 | 129,392,400 | 0 |
| 25-Nov-2021 | 280.00 | 350.00 | 280.00 | 350.00 | 313,097,000 | 0 |
| 24-Nov-2021 | 276.00 | 286.00 | 272.00 | 280.00 | 13,392,500 | 0 |
| 23-Nov-2021 | 286.00 | 292.00 | 272.00 | 274.00 | 14,236,800 | 0 |
| 22-Nov-2021 | 290.00 | 308.00 | 282.00 | 286.00 | 62,438,600 | 0 |
| 19-Nov-2021 | 258.00 | 330.00 | 258.00 | 286.00 | 350,453,700 | 0 |
| 18-Nov-2021 | 268.00 | 276.00 | 258.00 | 264.00 | 32,373,000 | 0 |
| 17-Nov-2021 | 246.00 | 292.00 | 238.00 | 266.00 | 188,769,800 | 0 |
| 16-Nov-2021 | 246.00 | 256.00 | 244.00 | 246.00 | 11,684,100 | 0 |
| 15-Nov-2021 | 250.00 | 250.00 | 242.00 | 246.00 | 5,988,000 | 0 |
| 12-Nov-2021 | 250.00 | 258.00 | 248.00 | 248.00 | 6,368,400 | 0 |
| 11-Nov-2021 | 246.00 | 262.00 | 246.00 | 254.00 | 4,894,300 | 0 |
| 10-Nov-2021 | 242.00 | 270.00 | 242.00 | 258.00 | 17,873,400 | 0 |
| 09-Nov-2021 | 272.00 | 272.00 | 256.00 | 258.00 | 14,349,400 | 0 |
| 08-Nov-2021 | 252.00 | 270.00 | 248.00 | 268.00 | 41,591,100 | 0 |
| 05-Nov-2021 | 240.00 | 258.00 | 240.00 | 252.00 | 12,466,900 | 0 |
| 04-Nov-2021 | 242.00 | 262.00 | 242.00 | 254.00 | 11,693,300 | 0 |
| 03-Nov-2021 | 240.00 | 274.00 | 240.00 | 258.00 | 40,998,800 | 0 |
| 02-Nov-2021 | 254.00 | 282.00 | 252.00 | 252.00 | 63,190,600 | 0 |
| 01-Nov-2021 | 320.00 | 360.00 | 270.00 | 270.00 | 224,525,000 | 0 |
| 29-Oct-2021 | 250.00 | 290.00 | 246.00 | 290.00 | 269,665,000 | 0 |
| 28-Oct-2021 | 216.00 | 236.00 | 216.00 | 232.00 | 11,760,500 | 0 |
| 27-Oct-2021 | 214.00 | 244.00 | 214.00 | 230.00 | 28,186,200 | 0 |
| 26-Oct-2021 | 230.00 | 240.00 | 224.00 | 228.00 | 22,084,300 | 0 |
| 25-Oct-2021 | 224.00 | 232.00 | 222.00 | 230.00 | 14,591,200 | 0 |
| 22-Oct-2021 | 228.00 | 242.00 | 220.00 | 222.00 | 45,435,500 | 0 |
| 21-Oct-2021 | 228.00 | 238.00 | 222.00 | 226.00 | 2,655,000 | 0 |
| 19-Oct-2021 | 230.00 | 238.00 | 222.00 | 226.00 | 13,119,500 | 0 |
| 18-Oct-2021 | 218.00 | 234.00 | 218.00 | 228.00 | 13,921,900 | 0 |
| 15-Oct-2021 | 214.00 | 234.00 | 214.00 | 218.00 | 16,790,700 | 0 |
| 14-Oct-2021 | 210.00 | 230.00 | 210.00 | 214.00 | 9,141,100 | 0 |