| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 148.00 | 163.00 | 146.00 | 154.00 | 2,738,500 | 0 |
| 08-Mar-2022 | 148.00 | 151.00 | 138.00 | 147.00 | 3,664,300 | 0 |
| 07-Mar-2022 | 158.00 | 159.00 | 147.00 | 148.00 | 4,262,300 | 0 |
| 04-Mar-2022 | 160.00 | 162.00 | 158.00 | 158.00 | 922,900 | 0 |
| 02-Mar-2022 | 168.00 | 168.00 | 159.00 | 160.00 | 1,843,700 | 0 |
| 01-Mar-2022 | 165.00 | 171.00 | 165.00 | 167.00 | 1,814,000 | 0 |
| 25-Feb-2022 | 166.00 | 171.00 | 164.00 | 165.00 | 2,399,400 | 0 |
| 24-Feb-2022 | 176.00 | 176.00 | 164.00 | 166.00 | 3,790,800 | 0 |
| 23-Feb-2022 | 175.00 | 178.00 | 171.00 | 176.00 | 1,734,100 | 0 |
| 22-Feb-2022 | 181.00 | 181.00 | 175.00 | 175.00 | 1,924,300 | 0 |
| 21-Feb-2022 | 181.00 | 183.00 | 174.00 | 178.00 | 1,708,600 | 0 |
| 18-Feb-2022 | 174.00 | 182.00 | 172.00 | 181.00 | 3,902,100 | 0 |
| 17-Feb-2022 | 177.00 | 178.00 | 175.00 | 176.00 | 1,021,800 | 0 |
| 16-Feb-2022 | 178.00 | 179.00 | 175.00 | 177.00 | 1,195,300 | 0 |
| 15-Feb-2022 | 173.00 | 180.00 | 171.00 | 177.00 | 2,090,500 | 0 |
| 14-Feb-2022 | 183.00 | 187.00 | 171.00 | 173.00 | 3,065,700 | 0 |
| 11-Feb-2022 | 192.00 | 192.00 | 180.00 | 183.00 | 3,599,100 | 0 |
| 10-Feb-2022 | 194.00 | 196.00 | 186.00 | 190.00 | 4,010,600 | 0 |
| 09-Feb-2022 | 198.00 | 199.00 | 188.00 | 194.00 | 8,476,000 | 0 |
| 08-Feb-2022 | 175.00 | 212.00 | 174.00 | 197.00 | 37,383,100 | 0 |
| 07-Feb-2022 | 176.00 | 177.00 | 173.00 | 175.00 | 2,844,800 | 0 |
| 04-Feb-2022 | 178.00 | 178.00 | 174.00 | 175.00 | 1,327,300 | 0 |
| 03-Feb-2022 | 175.00 | 180.00 | 174.00 | 175.00 | 3,315,500 | 0 |
| 02-Feb-2022 | 170.00 | 177.00 | 169.00 | 174.00 | 3,219,200 | 0 |
| 31-Jan-2022 | 168.00 | 173.00 | 166.00 | 168.00 | 2,400,100 | 0 |
| 28-Jan-2022 | 169.00 | 169.00 | 166.00 | 168.00 | 1,204,700 | 0 |
| 27-Jan-2022 | 170.00 | 171.00 | 166.00 | 167.00 | 1,206,400 | 0 |
| 26-Jan-2022 | 167.00 | 173.00 | 165.00 | 168.00 | 2,978,200 | 0 |
| 25-Jan-2022 | 173.00 | 174.00 | 167.00 | 167.00 | 1,886,300 | 0 |
| 24-Jan-2022 | 170.00 | 175.00 | 167.00 | 172.00 | 1,840,100 | 0 |
| 21-Jan-2022 | 172.00 | 174.00 | 169.00 | 170.00 | 1,879,500 | 0 |
| 20-Jan-2022 | 180.00 | 183.00 | 169.00 | 171.00 | 2,796,400 | 0 |
| 19-Jan-2022 | 168.00 | 189.00 | 166.00 | 179.00 | 10,813,000 | 0 |
| 18-Jan-2022 | 172.00 | 173.00 | 165.00 | 166.00 | 2,564,000 | 0 |
| 17-Jan-2022 | 177.00 | 177.00 | 169.00 | 169.00 | 3,170,000 | 0 |
| 14-Jan-2022 | 182.00 | 183.00 | 173.00 | 177.00 | 3,528,000 | 0 |
| 13-Jan-2022 | 183.00 | 188.00 | 172.00 | 182.00 | 5,686,100 | 0 |
| 12-Jan-2022 | 196.00 | 199.00 | 183.00 | 183.00 | 5,683,300 | 0 |
| 11-Jan-2022 | 204.00 | 206.00 | 193.00 | 196.00 | 4,298,500 | 0 |
| 10-Jan-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 2,122,100 | 0 |
| 07-Jan-2022 | 204.00 | 208.00 | 202.00 | 206.00 | 2,588,000 | 0 |
| 06-Jan-2022 | 204.00 | 204.00 | 196.00 | 204.00 | 2,859,100 | 0 |
| 05-Jan-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 3,515,500 | 0 |
| 04-Jan-2022 | 206.00 | 212.00 | 204.00 | 206.00 | 2,764,500 | 0 |
| 03-Jan-2022 | 206.00 | 212.00 | 202.00 | 206.00 | 2,076,800 | 0 |
| 30-Dec-2021 | 208.00 | 214.00 | 202.00 | 206.00 | 2,277,500 | 0 |
| 29-Dec-2021 | 212.00 | 214.00 | 206.00 | 208.00 | 2,950,500 | 0 |
| 28-Dec-2021 | 226.00 | 228.00 | 210.00 | 210.00 | 13,731,000 | 0 |
| 27-Dec-2021 | 202.00 | 236.00 | 202.00 | 224.00 | 29,346,000 | 0 |
| 24-Dec-2021 | 204.00 | 212.00 | 200.00 | 200.00 | 4,413,500 | 0 |
| 23-Dec-2021 | 214.00 | 214.00 | 204.00 | 206.00 | 5,425,800 | 0 |
| 22-Dec-2021 | 220.00 | 224.00 | 212.00 | 214.00 | 5,953,400 | 0 |
| 21-Dec-2021 | 224.00 | 228.00 | 218.00 | 220.00 | 4,032,600 | 0 |
| 20-Dec-2021 | 228.00 | 234.00 | 220.00 | 224.00 | 4,169,600 | 0 |
| 17-Dec-2021 | 234.00 | 236.00 | 226.00 | 228.00 | 5,008,500 | 0 |
| 16-Dec-2021 | 236.00 | 238.00 | 222.00 | 234.00 | 8,115,600 | 0 |
| 15-Dec-2021 | 240.00 | 246.00 | 230.00 | 234.00 | 9,684,200 | 0 |
| 14-Dec-2021 | 244.00 | 252.00 | 232.00 | 238.00 | 23,195,600 | 0 |
| 13-Dec-2021 | 230.00 | 252.00 | 230.00 | 244.00 | 29,154,000 | 0 |
| 10-Dec-2021 | 244.00 | 254.00 | 238.00 | 240.00 | 24,294,700 | 0 |
| 09-Dec-2021 | 244.00 | 252.00 | 236.00 | 242.00 | 10,673,400 | 0 |
| 08-Dec-2021 | 252.00 | 268.00 | 236.00 | 238.00 | 41,314,100 | 0 |
| 07-Dec-2021 | 218.00 | 266.00 | 218.00 | 250.00 | 75,712,600 | 0 |
| 06-Dec-2021 | 216.00 | 230.00 | 214.00 | 216.00 | 9,089,100 | 0 |
| 03-Dec-2021 | 224.00 | 234.00 | 216.00 | 216.00 | 9,488,200 | 0 |
| 02-Dec-2021 | 234.00 | 234.00 | 214.00 | 222.00 | 10,534,100 | 0 |
| 01-Dec-2021 | 242.00 | 246.00 | 226.00 | 228.00 | 18,396,700 | 0 |
| 30-Nov-2021 | 256.00 | 266.00 | 242.00 | 242.00 | 18,940,900 | 0 |
| 29-Nov-2021 | 262.00 | 262.00 | 248.00 | 254.00 | 16,294,100 | 0 |
| 26-Nov-2021 | 252.00 | 278.00 | 244.00 | 252.00 | 53,346,800 | 0 |
| 25-Nov-2021 | 264.00 | 276.00 | 248.00 | 250.00 | 36,501,100 | 0 |
| 24-Nov-2021 | 244.00 | 278.00 | 236.00 | 260.00 | 48,704,800 | 0 |
| 23-Nov-2021 | 250.00 | 262.00 | 244.00 | 244.00 | 23,392,400 | 0 |
| 22-Nov-2021 | 278.00 | 284.00 | 260.00 | 262.00 | 32,317,000 | 0 |
| 19-Nov-2021 | 292.00 | 294.00 | 268.00 | 278.00 | 36,363,300 | 0 |
| 18-Nov-2021 | 290.00 | 296.00 | 280.00 | 288.00 | 30,027,700 | 0 |
| 17-Nov-2021 | 290.00 | 308.00 | 280.00 | 288.00 | 75,969,800 | 0 |
| 16-Nov-2021 | 282.00 | 316.00 | 262.00 | 288.00 | 177,950,800 | 0 |
| 15-Nov-2021 | 230.00 | 288.00 | 230.00 | 280.00 | 174,175,500 | 0 |
| 12-Nov-2021 | 240.00 | 254.00 | 226.00 | 232.00 | 42,747,000 | 0 |
| 11-Nov-2021 | 270.00 | 270.00 | 238.00 | 238.00 | 34,180,900 | 0 |
| 10-Nov-2021 | 250.00 | 278.00 | 248.00 | 254.00 | 106,932,600 | 0 |
| 09-Nov-2021 | 290.00 | 292.00 | 266.00 | 266.00 | 29,850,700 | 0 |
| 08-Nov-2021 | 258.00 | 298.00 | 258.00 | 286.00 | 269,268,100 | 0 |
| 05-Nov-2021 | 204.00 | 264.00 | 204.00 | 256.00 | 419,882,100 | 0 |
| 04-Nov-2021 | 152.00 | 197.00 | 152.00 | 197.00 | 81,857,700 | 0 |
| 03-Nov-2021 | 134.00 | 146.00 | 133.00 | 146.00 | 27,021,100 | 0 |
| 02-Nov-2021 | 141.00 | 148.00 | 131.00 | 133.00 | 33,903,300 | 0 |
| 01-Nov-2021 | 150.00 | 150.00 | 140.00 | 140.00 | 9,281,900 | 0 |
| 29-Oct-2021 | 160.00 | 160.00 | 150.00 | 150.00 | 30,378,100 | 0 |
| 28-Oct-2021 | 173.00 | 174.00 | 161.00 | 161.00 | 15,601,000 | 0 |
| 27-Oct-2021 | 185.00 | 188.00 | 173.00 | 173.00 | 24,225,300 | 0 |
| 26-Oct-2021 | 190.00 | 198.00 | 185.00 | 185.00 | 10,877,900 | 0 |
| 25-Oct-2021 | 200.00 | 206.00 | 190.00 | 190.00 | 11,522,000 | 0 |
| 22-Oct-2021 | 208.00 | 214.00 | 200.00 | 200.00 | 11,241,700 | 0 |
| 21-Oct-2021 | 216.00 | 224.00 | 196.00 | 208.00 | 36,238,900 | 0 |
| 19-Oct-2021 | 195.00 | 210.00 | 194.00 | 210.00 | 89,949,100 | 0 |
| 18-Oct-2021 | 174.00 | 191.00 | 173.00 | 191.00 | 52,225,600 | 0 |
| 15-Oct-2021 | 160.00 | 176.00 | 160.00 | 174.00 | 19,949,900 | 0 |
| 14-Oct-2021 | 156.00 | 163.00 | 152.00 | 160.00 | 1,663,600 | 0 |