| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 133.00 | 149.00 | 133.00 | 133.00 | 379,838,500 | 0 |
| 08-Mar-2022 | 162.00 | 162.00 | 142.00 | 142.00 | 189,395,100 | 0 |
| 07-Mar-2022 | 114.00 | 152.00 | 113.00 | 152.00 | 853,772,600 | 0 |
| 04-Mar-2022 | 115.00 | 119.00 | 112.00 | 113.00 | 81,716,200 | 0 |
| 02-Mar-2022 | 124.00 | 126.00 | 116.00 | 116.00 | 131,359,400 | 0 |
| 01-Mar-2022 | 125.00 | 131.00 | 120.00 | 124.00 | 151,192,500 | 0 |
| 25-Feb-2022 | 131.00 | 137.00 | 124.00 | 126.00 | 228,513,500 | 0 |
| 24-Feb-2022 | 143.00 | 153.00 | 133.00 | 133.00 | 312,758,300 | 0 |
| 23-Feb-2022 | 151.00 | 152.00 | 140.00 | 142.00 | 176,729,000 | 0 |
| 22-Feb-2022 | 162.00 | 162.00 | 150.00 | 150.00 | 350,696,500 | 0 |
| 21-Feb-2022 | 163.00 | 167.00 | 157.00 | 161.00 | 395,323,700 | 0 |
| 18-Feb-2022 | 161.00 | 167.00 | 152.00 | 162.00 | 1,022,467,800 | 0 |
| 17-Feb-2022 | 146.00 | 158.00 | 142.00 | 155.00 | 525,178,400 | 0 |
| 16-Feb-2022 | 148.00 | 155.00 | 142.00 | 146.00 | 270,638,200 | 0 |
| 15-Feb-2022 | 141.00 | 155.00 | 138.00 | 148.00 | 671,645,200 | 0 |
| 14-Feb-2022 | 147.00 | 159.00 | 138.00 | 141.00 | 371,281,000 | 0 |
| 11-Feb-2022 | 146.00 | 167.00 | 146.00 | 147.00 | 481,858,100 | 0 |
| 10-Feb-2022 | 169.00 | 171.00 | 156.00 | 156.00 | 368,651,200 | 0 |
| 09-Feb-2022 | 172.00 | 180.00 | 165.00 | 167.00 | 553,447,500 | 0 |
| 08-Feb-2022 | 179.00 | 195.00 | 167.00 | 171.00 | 1,692,860,900 | 0 |
| 07-Feb-2022 | 144.00 | 179.00 | 137.00 | 179.00 | 2,145,834,000 | 0 |
| 04-Feb-2022 | 148.00 | 149.00 | 147.00 | 147.00 | 11,095,000 | 0 |
| 03-Feb-2022 | 173.00 | 184.00 | 158.00 | 158.00 | 737,792,900 | 0 |
| 02-Feb-2022 | 135.00 | 176.00 | 134.00 | 169.00 | 2,281,320,000 | 0 |
| 31-Jan-2022 | 113.00 | 140.00 | 108.00 | 135.00 | 2,138,179,400 | 0 |
| 28-Jan-2022 | 88.00 | 118.00 | 88.00 | 111.00 | 1,575,324,100 | 0 |
| 27-Jan-2022 | 94.00 | 99.00 | 86.00 | 88.00 | 862,300,500 | 0 |
| 26-Jan-2022 | 72.00 | 95.00 | 70.00 | 91.00 | 2,076,110,900 | 0 |
| 25-Jan-2022 | 70.00 | 73.00 | 69.00 | 71.00 | 201,048,800 | 0 |
| 24-Jan-2022 | 75.00 | 76.00 | 70.00 | 73.00 | 309,573,000 | 0 |
| 21-Jan-2022 | 70.00 | 79.00 | 68.00 | 75.00 | 759,422,000 | 0 |
| 20-Jan-2022 | 74.00 | 74.00 | 69.00 | 70.00 | 143,959,500 | 0 |
| 19-Jan-2022 | 79.00 | 80.00 | 74.00 | 74.00 | 63,060,400 | 0 |
| 18-Jan-2022 | 81.00 | 82.00 | 79.00 | 79.00 | 78,132,500 | 0 |
| 17-Jan-2022 | 90.00 | 91.00 | 84.00 | 84.00 | 56,074,900 | 0 |
| 14-Jan-2022 | 97.00 | 98.00 | 89.00 | 90.00 | 150,101,100 | 0 |
| 13-Jan-2022 | 92.00 | 105.00 | 92.00 | 94.00 | 186,766,700 | 0 |
| 12-Jan-2022 | 98.00 | 102.00 | 98.00 | 98.00 | 162,596,800 | 0 |
| 11-Jan-2022 | 105.00 | 114.00 | 105.00 | 105.00 | 205,894,600 | 0 |
| 10-Jan-2022 | 112.00 | 112.00 | 112.00 | 112.00 | 5,516,500 | 0 |
| 07-Jan-2022 | 120.00 | 126.00 | 120.00 | 120.00 | 45,735,500 | 0 |
| 06-Jan-2022 | 129.00 | 129.00 | 128.00 | 128.00 | 4,582,000 | 0 |
| 05-Jan-2022 | 147.00 | 147.00 | 137.00 | 137.00 | 10,366,400 | 0 |
| 04-Jan-2022 | 156.00 | 156.00 | 147.00 | 147.00 | 40,905,400 | 0 |
| 03-Jan-2022 | 168.00 | 169.00 | 157.00 | 157.00 | 23,262,500 | 0 |
| 30-Dec-2021 | 181.00 | 182.00 | 168.00 | 168.00 | 65,661,800 | 0 |
| 29-Dec-2021 | 183.00 | 208.00 | 177.00 | 180.00 | 282,457,100 | 0 |
| 28-Dec-2021 | 185.00 | 187.00 | 180.00 | 182.00 | 6,937,000 | 0 |
| 27-Dec-2021 | 181.00 | 186.00 | 180.00 | 184.00 | 5,300,400 | 0 |
| 24-Dec-2021 | 180.00 | 184.00 | 179.00 | 181.00 | 6,040,600 | 0 |
| 23-Dec-2021 | 184.00 | 184.00 | 175.00 | 180.00 | 6,022,500 | 0 |
| 22-Dec-2021 | 186.00 | 187.00 | 181.00 | 184.00 | 13,424,800 | 0 |
| 21-Dec-2021 | 186.00 | 186.00 | 180.00 | 183.00 | 6,150,100 | 0 |
| 20-Dec-2021 | 189.00 | 189.00 | 183.00 | 186.00 | 7,399,300 | 0 |
| 17-Dec-2021 | 197.00 | 198.00 | 189.00 | 189.00 | 8,080,400 | 0 |
| 16-Dec-2021 | 200.00 | 202.00 | 191.00 | 197.00 | 15,206,500 | 0 |
| 15-Dec-2021 | 208.00 | 208.00 | 199.00 | 200.00 | 16,495,200 | 0 |
| 14-Dec-2021 | 214.00 | 214.00 | 206.00 | 208.00 | 13,890,000 | 0 |
| 13-Dec-2021 | 216.00 | 216.00 | 212.00 | 214.00 | 7,324,300 | 0 |
| 10-Dec-2021 | 238.00 | 238.00 | 214.00 | 216.00 | 9,164,400 | 0 |
| 09-Dec-2021 | 214.00 | 222.00 | 210.00 | 218.00 | 21,602,800 | 0 |
| 08-Dec-2021 | 214.00 | 216.00 | 210.00 | 214.00 | 5,883,000 | 0 |
| 07-Dec-2021 | 216.00 | 218.00 | 212.00 | 214.00 | 9,423,800 | 0 |
| 06-Dec-2021 | 224.00 | 226.00 | 214.00 | 216.00 | 13,850,500 | 0 |
| 03-Dec-2021 | 220.00 | 232.00 | 220.00 | 224.00 | 126,865,300 | 0 |
| 02-Dec-2021 | 224.00 | 224.00 | 214.00 | 220.00 | 8,311,500 | 0 |
| 01-Dec-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 4,909,600 | 0 |
| 30-Nov-2021 | 232.00 | 232.00 | 226.00 | 230.00 | 13,995,700 | 0 |
| 29-Nov-2021 | 232.00 | 232.00 | 224.00 | 232.00 | 7,427,200 | 0 |
| 26-Nov-2021 | 236.00 | 236.00 | 224.00 | 232.00 | 7,273,500 | 0 |
| 25-Nov-2021 | 234.00 | 234.00 | 232.00 | 234.00 | 3,535,900 | 0 |
| 24-Nov-2021 | 234.00 | 236.00 | 232.00 | 234.00 | 4,552,700 | 0 |
| 23-Nov-2021 | 238.00 | 238.00 | 234.00 | 234.00 | 2,920,300 | 0 |
| 22-Nov-2021 | 240.00 | 240.00 | 234.00 | 238.00 | 4,442,000 | 0 |
| 19-Nov-2021 | 238.00 | 240.00 | 236.00 | 240.00 | 7,252,800 | 0 |
| 18-Nov-2021 | 238.00 | 240.00 | 234.00 | 240.00 | 6,556,300 | 0 |
| 17-Nov-2021 | 236.00 | 238.00 | 234.00 | 238.00 | 4,974,700 | 0 |
| 16-Nov-2021 | 238.00 | 238.00 | 232.00 | 236.00 | 18,193,200 | 0 |
| 15-Nov-2021 | 238.00 | 240.00 | 232.00 | 238.00 | 25,208,900 | 0 |
| 12-Nov-2021 | 240.00 | 240.00 | 236.00 | 238.00 | 10,511,600 | 0 |
| 11-Nov-2021 | 240.00 | 240.00 | 238.00 | 240.00 | 3,230,700 | 0 |
| 10-Nov-2021 | 242.00 | 242.00 | 238.00 | 240.00 | 5,194,600 | 0 |
| 09-Nov-2021 | 242.00 | 244.00 | 238.00 | 242.00 | 10,754,300 | 0 |
| 08-Nov-2021 | 242.00 | 246.00 | 238.00 | 242.00 | 13,306,700 | 0 |
| 05-Nov-2021 | 242.00 | 242.00 | 238.00 | 242.00 | 6,826,700 | 0 |
| 04-Nov-2021 | 242.00 | 242.00 | 238.00 | 242.00 | 11,973,100 | 0 |
| 03-Nov-2021 | 242.00 | 244.00 | 240.00 | 242.00 | 6,083,900 | 0 |
| 02-Nov-2021 | 244.00 | 244.00 | 240.00 | 242.00 | 3,881,600 | 0 |
| 01-Nov-2021 | 244.00 | 244.00 | 240.00 | 244.00 | 6,361,200 | 0 |
| 29-Oct-2021 | 242.00 | 244.00 | 238.00 | 242.00 | 3,370,400 | 0 |
| 28-Oct-2021 | 244.00 | 244.00 | 240.00 | 242.00 | 5,812,400 | 0 |
| 27-Oct-2021 | 244.00 | 246.00 | 240.00 | 244.00 | 5,994,900 | 0 |
| 26-Oct-2021 | 244.00 | 246.00 | 242.00 | 244.00 | 8,707,100 | 0 |
| 25-Oct-2021 | 242.00 | 246.00 | 240.00 | 244.00 | 8,474,900 | 0 |
| 22-Oct-2021 | 248.00 | 250.00 | 242.00 | 242.00 | 9,488,000 | 0 |
| 21-Oct-2021 | 248.00 | 252.00 | 244.00 | 248.00 | 14,880,200 | 0 |
| 19-Oct-2021 | 248.00 | 254.00 | 244.00 | 248.00 | 22,018,300 | 0 |
| 18-Oct-2021 | 244.00 | 250.00 | 240.00 | 248.00 | 26,668,600 | 0 |
| 15-Oct-2021 | 244.00 | 244.00 | 240.00 | 244.00 | 11,949,000 | 0 |
| 14-Oct-2021 | 244.00 | 244.00 | 238.00 | 244.00 | 9,461,800 | 0 |