| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 296.82 | 317.62 | 296.82 | 310.69 | 131,179,095 | 0 |
| 08-Mar-2022 | 300.98 | 307.91 | 280.17 | 298.20 | 144,149,564 | 0 |
| 07-Mar-2022 | 269.08 | 303.75 | 262.14 | 300.98 | 322,255,946 | 0 |
| 04-Mar-2022 | 214.98 | 267.69 | 208.74 | 267.69 | 346,661,191 | 0 |
| 02-Mar-2022 | 203.89 | 215.68 | 196.26 | 214.29 | 132,073,113 | 0 |
| 01-Mar-2022 | 193.49 | 203.89 | 193.49 | 203.89 | 75,827,133 | 0 |
| 25-Feb-2022 | 182.39 | 199.03 | 182.39 | 192.79 | 88,918,006 | 0 |
| 24-Feb-2022 | 189.33 | 189.33 | 177.54 | 182.39 | 35,413,200 | 0 |
| 23-Feb-2022 | 193.49 | 194.18 | 188.63 | 189.33 | 16,667,665 | 0 |
| 22-Feb-2022 | 188.63 | 193.49 | 187.94 | 192.79 | 34,623,004 | 0 |
| 21-Feb-2022 | 186.55 | 190.71 | 186.55 | 188.63 | 19,992,834 | 0 |
| 18-Feb-2022 | 183.78 | 189.33 | 183.08 | 186.55 | 44,160,877 | 0 |
| 17-Feb-2022 | 189.33 | 190.71 | 183.08 | 183.78 | 36,855,886 | 0 |
| 16-Feb-2022 | 193.49 | 199.73 | 187.94 | 188.63 | 87,133,575 | 0 |
| 15-Feb-2022 | 205.97 | 207.36 | 191.41 | 193.49 | 89,288,591 | 0 |
| 14-Feb-2022 | 195.57 | 206.66 | 189.33 | 205.28 | 176,502,196 | 0 |
| 11-Feb-2022 | 189.33 | 199.03 | 189.33 | 194.87 | 153,545,404 | 0 |
| 10-Feb-2022 | 195.57 | 197.65 | 186.55 | 188.63 | 33,630,212 | 0 |
| 09-Feb-2022 | 189.33 | 202.50 | 188.63 | 192.79 | 49,447,118 | 0 |
| 08-Feb-2022 | 208.74 | 210.13 | 194.18 | 194.18 | 42,737,658 | 0 |
| 07-Feb-2022 | 223.31 | 224.00 | 208.74 | 208.74 | 28,204,100 | 0 |
| 04-Feb-2022 | 242.03 | 252.43 | 224.00 | 224.00 | 171,029,220 | 0 |
| 03-Feb-2022 | 203.20 | 240.64 | 198.34 | 240.64 | 222,670,287 | 0 |
| 02-Feb-2022 | 212.21 | 224.00 | 203.20 | 203.20 | 148,116,408 | 0 |
| 31-Jan-2022 | 228.85 | 230.24 | 218.45 | 218.45 | 2,428,988 | 0 |
| 28-Jan-2022 | 252.43 | 261.45 | 234.40 | 234.40 | 110,021,874 | 0 |
| 27-Jan-2022 | 245.50 | 257.98 | 241.34 | 251.74 | 145,329,091 | 0 |
| 26-Jan-2022 | 254.51 | 261.45 | 240.64 | 245.50 | 207,891,595 | 0 |
| 25-Jan-2022 | 236.48 | 256.59 | 219.84 | 253.82 | 193,265,752 | 0 |
| 24-Jan-2022 | 221.92 | 240.64 | 219.15 | 235.79 | 147,577,113 | 0 |
| 21-Jan-2022 | 211.52 | 227.47 | 210.82 | 221.23 | 294,208,299 | 0 |
| 20-Jan-2022 | 183.08 | 210.13 | 183.08 | 210.13 | 237,344,437 | 0 |
| 19-Jan-2022 | 191.41 | 194.18 | 176.84 | 183.08 | 82,085,258 | 0 |
| 18-Jan-2022 | 174.76 | 187.94 | 172.68 | 187.94 | 172,647,825 | 0 |
| 17-Jan-2022 | 152.57 | 171.99 | 149.10 | 171.99 | 79,072,995 | 0 |
| 14-Jan-2022 | 158.12 | 158.81 | 151.18 | 151.88 | 17,596,290 | 0 |
| 13-Jan-2022 | 151.18 | 158.12 | 149.80 | 155.34 | 29,934,457 | 0 |
| 12-Jan-2022 | 138.01 | 149.80 | 135.93 | 149.80 | 40,536,499 | 0 |
| 11-Jan-2022 | 132.46 | 139.39 | 128.99 | 137.31 | 28,864,520 | 0 |
| 10-Jan-2022 | 132.46 | 133.85 | 131.07 | 132.46 | 3,302,098 | 0 |
| 07-Jan-2022 | 138.01 | 139.39 | 129.68 | 132.46 | 9,064,908 | 0 |
| 06-Jan-2022 | 142.17 | 142.17 | 135.93 | 135.93 | 6,803,187 | 0 |
| 05-Jan-2022 | 137.31 | 146.33 | 134.54 | 141.47 | 26,155,790 | 0 |
| 04-Jan-2022 | 144.94 | 146.33 | 136.62 | 137.31 | 8,245,872 | 0 |
| 03-Jan-2022 | 155.34 | 155.34 | 144.94 | 146.33 | 6,728,205 | 0 |
| 30-Dec-2021 | 153.26 | 156.04 | 151.88 | 155.34 | 7,612,129 | 0 |
| 29-Dec-2021 | 153.26 | 157.42 | 149.80 | 153.26 | 15,633,776 | 0 |
| 28-Dec-2021 | 159.50 | 160.20 | 152.57 | 153.26 | 10,677,745 | 0 |
| 27-Dec-2021 | 167.83 | 168.52 | 159.50 | 159.50 | 46,460,089 | 0 |
| 24-Dec-2021 | 168.52 | 171.29 | 167.83 | 167.83 | 103,875,502 | 0 |
| 23-Dec-2021 | 173.37 | 177.54 | 167.83 | 168.52 | 77,287,843 | 0 |
| 22-Dec-2021 | 169.21 | 176.15 | 169.21 | 171.99 | 48,038,319 | 0 |
| 21-Dec-2021 | 167.13 | 169.21 | 164.36 | 168.52 | 8,310,040 | 0 |
| 20-Dec-2021 | 169.91 | 171.99 | 167.83 | 167.83 | 10,230,015 | 0 |
| 17-Dec-2021 | 174.07 | 174.07 | 169.91 | 169.91 | 8,870,964 | 0 |
| 16-Dec-2021 | 177.54 | 181.70 | 171.99 | 173.37 | 26,468,696 | 0 |
| 15-Dec-2021 | 176.84 | 180.31 | 172.68 | 177.54 | 42,967,651 | 0 |
| 14-Dec-2021 | 169.91 | 176.15 | 168.52 | 176.15 | 24,349,008 | 0 |
| 13-Dec-2021 | 174.07 | 176.15 | 169.21 | 169.21 | 32,966,187 | 0 |
| 10-Dec-2021 | 180.31 | 186.55 | 169.21 | 173.37 | 55,632,424 | 0 |
| 09-Dec-2021 | 158.12 | 180.31 | 158.12 | 180.31 | 158,374,542 | 0 |
| 08-Dec-2021 | 160.20 | 162.97 | 157.42 | 158.12 | 15,036,803 | 0 |
| 07-Dec-2021 | 158.12 | 163.67 | 153.26 | 160.20 | 35,702,314 | 0 |
| 06-Dec-2021 | 161.59 | 161.59 | 156.73 | 157.42 | 16,593,404 | 0 |
| 03-Dec-2021 | 160.20 | 163.67 | 159.50 | 160.89 | 26,913,542 | 0 |
| 02-Dec-2021 | 169.91 | 171.29 | 158.12 | 159.50 | 16,053,388 | 0 |
| 01-Dec-2021 | 152.57 | 169.91 | 151.18 | 169.91 | 86,414,035 | 0 |
| 30-Nov-2021 | 170.60 | 170.60 | 162.28 | 162.28 | 39,200,520 | 0 |
| 29-Nov-2021 | 186.55 | 186.55 | 174.07 | 174.07 | 18,897,662 | 0 |
| 26-Nov-2021 | 201.81 | 203.20 | 186.55 | 186.55 | 35,709,524 | 0 |
| 25-Nov-2021 | 183.08 | 201.11 | 183.08 | 200.42 | 74,952,582 | 0 |
| 24-Nov-2021 | 179.62 | 185.16 | 179.62 | 183.08 | 24,899,118 | 0 |
| 23-Nov-2021 | 180.31 | 186.55 | 173.37 | 179.62 | 60,005,901 | 0 |
| 22-Nov-2021 | 200.42 | 204.58 | 185.86 | 185.86 | 56,719,665 | 0 |
| 19-Nov-2021 | 178.23 | 199.73 | 178.23 | 199.73 | 64,392,357 | 0 |
| 18-Nov-2021 | 188.63 | 192.79 | 175.46 | 178.23 | 59,726,881 | 0 |
| 17-Nov-2021 | 175.46 | 189.33 | 174.76 | 188.63 | 72,644,718 | 0 |
| 16-Nov-2021 | 171.29 | 180.31 | 171.29 | 174.76 | 31,939,508 | 0 |
| 15-Nov-2021 | 166.44 | 170.60 | 155.34 | 170.60 | 53,899,904 | 0 |
| 12-Nov-2021 | 162.28 | 167.83 | 160.20 | 165.75 | 37,287,754 | 0 |
| 11-Nov-2021 | 153.26 | 163.67 | 153.26 | 162.28 | 49,213,520 | 0 |
| 10-Nov-2021 | 156.04 | 158.81 | 153.26 | 153.26 | 22,395,147 | 0 |
| 09-Nov-2021 | 145.63 | 156.04 | 143.55 | 156.04 | 55,649,727 | 0 |
| 08-Nov-2021 | 143.55 | 147.72 | 140.09 | 145.63 | 24,586,212 | 0 |
| 05-Nov-2021 | 144.94 | 146.33 | 143.55 | 143.55 | 8,310,761 | 0 |
| 04-Nov-2021 | 145.63 | 148.41 | 144.25 | 144.94 | 16,943,080 | 0 |
| 03-Nov-2021 | 135.23 | 144.94 | 133.15 | 144.94 | 38,885,450 | 0 |
| 02-Nov-2021 | 140.09 | 140.09 | 132.46 | 135.93 | 9,177,381 | 0 |
| 01-Nov-2021 | 151.88 | 153.26 | 141.47 | 141.47 | 22,015,910 | 0 |
| 29-Oct-2021 | 154.65 | 156.04 | 151.18 | 151.88 | 9,233,618 | 0 |
| 28-Oct-2021 | 149.10 | 155.34 | 144.25 | 154.65 | 40,573,270 | 0 |
| 27-Oct-2021 | 151.18 | 153.26 | 148.41 | 149.10 | 20,586,924 | 0 |
| 26-Oct-2021 | 140.78 | 151.88 | 139.39 | 151.18 | 106,621,002 | 0 |
| 25-Oct-2021 | 142.86 | 145.63 | 138.70 | 140.09 | 26,376,410 | 0 |
| 22-Oct-2021 | 141.47 | 145.63 | 141.47 | 142.17 | 22,943,093 | 0 |
| 21-Oct-2021 | 138.70 | 141.47 | 135.23 | 141.47 | 42,030,374 | 0 |
| 19-Oct-2021 | 135.93 | 138.70 | 135.93 | 138.01 | 28,075,765 | 0 |
| 18-Oct-2021 | 132.46 | 137.31 | 131.07 | 135.93 | 41,201,245 | 0 |
| 15-Oct-2021 | 131.76 | 133.15 | 131.07 | 132.46 | 9,847,174 | 0 |
| 14-Oct-2021 | 131.07 | 132.46 | 128.99 | 131.76 | 30,211,314 | 0 |