| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 142.00 | 153.00 | 142.00 | 151.00 | 8,246,600 | 0 |
| 08-Mar-2022 | 143.00 | 157.00 | 143.00 | 150.00 | 12,067,600 | 0 |
| 07-Mar-2022 | 157.00 | 158.00 | 150.00 | 150.00 | 19,182,600 | 0 |
| 04-Mar-2022 | 165.00 | 169.00 | 157.00 | 158.00 | 25,765,000 | 0 |
| 02-Mar-2022 | 167.00 | 170.00 | 161.00 | 163.00 | 11,331,800 | 0 |
| 01-Mar-2022 | 168.00 | 171.00 | 167.00 | 169.00 | 11,312,200 | 0 |
| 25-Feb-2022 | 164.00 | 175.00 | 164.00 | 169.00 | 26,613,700 | 0 |
| 24-Feb-2022 | 162.00 | 176.00 | 162.00 | 167.00 | 28,396,300 | 0 |
| 23-Feb-2022 | 174.00 | 175.00 | 169.00 | 169.00 | 9,228,700 | 0 |
| 22-Feb-2022 | 166.00 | 180.00 | 166.00 | 174.00 | 18,945,300 | 0 |
| 21-Feb-2022 | 176.00 | 179.00 | 173.00 | 175.00 | 12,487,200 | 0 |
| 18-Feb-2022 | 177.00 | 180.00 | 175.00 | 176.00 | 10,117,500 | 0 |
| 17-Feb-2022 | 172.00 | 183.00 | 172.00 | 175.00 | 25,452,700 | 0 |
| 16-Feb-2022 | 167.00 | 178.00 | 166.00 | 175.00 | 11,586,400 | 0 |
| 15-Feb-2022 | 174.00 | 181.00 | 174.00 | 176.00 | 25,394,700 | 0 |
| 14-Feb-2022 | 185.00 | 187.00 | 174.00 | 174.00 | 20,688,300 | 0 |
| 11-Feb-2022 | 186.00 | 192.00 | 185.00 | 185.00 | 22,549,300 | 0 |
| 10-Feb-2022 | 190.00 | 191.00 | 185.00 | 186.00 | 14,017,500 | 0 |
| 09-Feb-2022 | 193.00 | 195.00 | 187.00 | 189.00 | 32,571,400 | 0 |
| 08-Feb-2022 | 178.00 | 200.00 | 178.00 | 191.00 | 227,014,800 | 0 |
| 07-Feb-2022 | 178.00 | 183.00 | 178.00 | 180.00 | 20,278,100 | 0 |
| 04-Feb-2022 | 172.00 | 181.00 | 172.00 | 178.00 | 18,376,100 | 0 |
| 03-Feb-2022 | 170.00 | 182.00 | 170.00 | 178.00 | 20,343,400 | 0 |
| 02-Feb-2022 | 178.00 | 182.00 | 176.00 | 179.00 | 40,984,800 | 0 |
| 31-Jan-2022 | 178.00 | 180.00 | 174.00 | 176.00 | 14,708,800 | 0 |
| 28-Jan-2022 | 185.00 | 185.00 | 175.00 | 178.00 | 22,985,500 | 0 |
| 27-Jan-2022 | 175.00 | 190.00 | 174.00 | 181.00 | 79,982,600 | 0 |
| 26-Jan-2022 | 170.00 | 185.00 | 170.00 | 176.00 | 41,069,000 | 0 |
| 25-Jan-2022 | 190.00 | 193.00 | 179.00 | 179.00 | 50,424,700 | 0 |
| 24-Jan-2022 | 208.00 | 210.00 | 192.00 | 192.00 | 52,231,800 | 0 |
| 21-Jan-2022 | 199.00 | 212.00 | 196.00 | 206.00 | 83,336,100 | 0 |
| 20-Jan-2022 | 199.00 | 202.00 | 195.00 | 198.00 | 30,044,700 | 0 |
| 19-Jan-2022 | 194.00 | 199.00 | 193.00 | 196.00 | 37,833,600 | 0 |
| 18-Jan-2022 | 198.00 | 202.00 | 189.00 | 194.00 | 54,745,200 | 0 |
| 17-Jan-2022 | 188.00 | 216.00 | 188.00 | 197.00 | 130,063,000 | 0 |
| 14-Jan-2022 | 191.00 | 199.00 | 190.00 | 190.00 | 50,605,500 | 0 |
| 13-Jan-2022 | 190.00 | 195.00 | 184.00 | 191.00 | 35,875,800 | 0 |
| 12-Jan-2022 | 198.00 | 202.00 | 185.00 | 189.00 | 60,026,500 | 0 |
| 11-Jan-2022 | 188.00 | 224.00 | 188.00 | 197.00 | 368,603,900 | 0 |
| 10-Jan-2022 | 181.00 | 206.00 | 181.00 | 186.00 | 106,162,100 | 0 |
| 07-Jan-2022 | 198.00 | 204.00 | 189.00 | 190.00 | 43,107,800 | 0 |
| 06-Jan-2022 | 195.00 | 216.00 | 195.00 | 197.00 | 95,047,000 | 0 |
| 05-Jan-2022 | 214.00 | 218.00 | 200.00 | 200.00 | 50,379,900 | 0 |
| 04-Jan-2022 | 216.00 | 230.00 | 210.00 | 214.00 | 100,512,300 | 0 |
| 03-Jan-2022 | 206.00 | 232.00 | 206.00 | 216.00 | 159,296,400 | 0 |
| 30-Dec-2021 | 220.00 | 236.00 | 220.00 | 220.00 | 80,478,200 | 0 |
| 29-Dec-2021 | 260.00 | 266.00 | 236.00 | 236.00 | 333,843,700 | 0 |
| 28-Dec-2021 | 258.00 | 258.00 | 244.00 | 252.00 | 95,503,800 | 0 |
| 27-Dec-2021 | 280.00 | 290.00 | 246.00 | 260.00 | 727,853,000 | 0 |
| 24-Dec-2021 | 212.00 | 262.00 | 204.00 | 262.00 | 1,276,637,800 | 0 |
| 23-Dec-2021 | 192.00 | 195.00 | 170.00 | 195.00 | 325,821,400 | 0 |
| 22-Dec-2021 | 140.00 | 182.00 | 132.00 | 182.00 | 200,169,300 | 0 |
| 21-Dec-2021 | 134.00 | 140.00 | 131.00 | 135.00 | 5,258,200 | 0 |
| 20-Dec-2021 | 135.00 | 138.00 | 132.00 | 134.00 | 2,530,300 | 0 |
| 17-Dec-2021 | 134.00 | 136.00 | 130.00 | 134.00 | 3,204,100 | 0 |
| 16-Dec-2021 | 141.00 | 143.00 | 131.00 | 134.00 | 7,762,400 | 0 |
| 15-Dec-2021 | 145.00 | 145.00 | 139.00 | 139.00 | 3,792,000 | 0 |
| 14-Dec-2021 | 146.00 | 148.00 | 142.00 | 142.00 | 9,868,100 | 0 |
| 13-Dec-2021 | 136.00 | 150.00 | 135.00 | 146.00 | 31,759,000 | 0 |
| 10-Dec-2021 | 136.00 | 139.00 | 135.00 | 135.00 | 3,477,800 | 0 |
| 09-Dec-2021 | 138.00 | 138.00 | 134.00 | 135.00 | 2,047,400 | 0 |
| 08-Dec-2021 | 132.00 | 141.00 | 132.00 | 137.00 | 9,568,500 | 0 |
| 07-Dec-2021 | 132.00 | 133.00 | 130.00 | 132.00 | 2,464,400 | 0 |
| 06-Dec-2021 | 134.00 | 136.00 | 130.00 | 132.00 | 3,748,200 | 0 |
| 03-Dec-2021 | 124.00 | 140.00 | 124.00 | 134.00 | 25,523,400 | 0 |
| 02-Dec-2021 | 123.00 | 133.00 | 119.00 | 124.00 | 5,248,200 | 0 |
| 01-Dec-2021 | 131.00 | 131.00 | 124.00 | 127.00 | 3,078,600 | 0 |
| 30-Nov-2021 | 134.00 | 137.00 | 131.00 | 131.00 | 4,427,200 | 0 |
| 29-Nov-2021 | 139.00 | 140.00 | 131.00 | 133.00 | 4,708,800 | 0 |
| 26-Nov-2021 | 143.00 | 145.00 | 139.00 | 139.00 | 4,048,200 | 0 |
| 25-Nov-2021 | 144.00 | 145.00 | 141.00 | 143.00 | 4,548,900 | 0 |
| 24-Nov-2021 | 145.00 | 146.00 | 144.00 | 144.00 | 2,178,900 | 0 |
| 23-Nov-2021 | 145.00 | 147.00 | 144.00 | 144.00 | 2,116,400 | 0 |
| 22-Nov-2021 | 145.00 | 150.00 | 143.00 | 145.00 | 7,194,400 | 0 |
| 19-Nov-2021 | 148.00 | 150.00 | 143.00 | 144.00 | 4,258,800 | 0 |
| 18-Nov-2021 | 142.00 | 152.00 | 142.00 | 148.00 | 22,671,100 | 0 |
| 17-Nov-2021 | 142.00 | 146.00 | 140.00 | 142.00 | 5,483,800 | 0 |
| 16-Nov-2021 | 147.00 | 148.00 | 139.00 | 141.00 | 9,317,100 | 0 |
| 15-Nov-2021 | 155.00 | 155.00 | 145.00 | 147.00 | 14,003,200 | 0 |
| 12-Nov-2021 | 158.00 | 159.00 | 154.00 | 154.00 | 7,013,700 | 0 |
| 11-Nov-2021 | 158.00 | 159.00 | 156.00 | 157.00 | 3,517,100 | 0 |
| 10-Nov-2021 | 162.00 | 162.00 | 157.00 | 157.00 | 6,026,800 | 0 |
| 09-Nov-2021 | 160.00 | 161.00 | 158.00 | 160.00 | 4,436,800 | 0 |
| 08-Nov-2021 | 160.00 | 162.00 | 157.00 | 158.00 | 4,114,200 | 0 |
| 05-Nov-2021 | 160.00 | 163.00 | 158.00 | 160.00 | 9,012,000 | 0 |
| 04-Nov-2021 | 159.00 | 162.00 | 159.00 | 160.00 | 5,394,800 | 0 |
| 03-Nov-2021 | 155.00 | 163.00 | 154.00 | 158.00 | 29,658,000 | 0 |
| 02-Nov-2021 | 156.00 | 158.00 | 155.00 | 155.00 | 3,160,900 | 0 |
| 01-Nov-2021 | 159.00 | 160.00 | 154.00 | 156.00 | 6,609,400 | 0 |
| 29-Oct-2021 | 155.00 | 161.00 | 155.00 | 158.00 | 13,141,200 | 0 |
| 28-Oct-2021 | 162.00 | 164.00 | 155.00 | 155.00 | 13,650,700 | 0 |
| 27-Oct-2021 | 160.00 | 167.00 | 160.00 | 161.00 | 21,109,900 | 0 |
| 26-Oct-2021 | 156.00 | 169.00 | 155.00 | 159.00 | 68,068,400 | 0 |
| 25-Oct-2021 | 154.00 | 157.00 | 154.00 | 155.00 | 2,251,500 | 0 |
| 22-Oct-2021 | 157.00 | 160.00 | 154.00 | 154.00 | 6,191,300 | 0 |
| 21-Oct-2021 | 161.00 | 162.00 | 157.00 | 157.00 | 9,208,500 | 0 |
| 19-Oct-2021 | 155.00 | 164.00 | 153.00 | 160.00 | 37,277,000 | 0 |
| 18-Oct-2021 | 153.00 | 156.00 | 153.00 | 155.00 | 5,214,100 | 0 |
| 15-Oct-2021 | 154.00 | 159.00 | 152.00 | 153.00 | 24,243,400 | 0 |
| 14-Oct-2021 | 154.00 | 156.00 | 152.00 | 153.00 | 6,726,700 | 0 |