| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 128.00 | 131.00 | 122.00 | 122.00 | 4,288,400 | 0 |
| 15-Mar-2022 | 122.00 | 139.00 | 122.00 | 128.00 | 13,220,100 | 0 |
| 14-Mar-2022 | 125.00 | 125.00 | 125.00 | 125.00 | 0 | 0 |
| 11-Mar-2022 | 130.00 | 135.00 | 122.00 | 125.00 | 5,817,600 | 0 |
| 10-Mar-2022 | 111.00 | 141.00 | 110.00 | 130.00 | 30,313,400 | 0 |
| 09-Mar-2022 | 110.00 | 114.00 | 106.00 | 110.00 | 6,248,700 | 0 |
| 08-Mar-2022 | 116.00 | 116.00 | 110.00 | 110.00 | 4,430,200 | 0 |
| 07-Mar-2022 | 120.00 | 121.00 | 110.00 | 116.00 | 7,773,500 | 0 |
| 04-Mar-2022 | 123.00 | 124.00 | 113.00 | 118.00 | 11,941,700 | 0 |
| 02-Mar-2022 | 135.00 | 138.00 | 121.00 | 121.00 | 7,851,200 | 0 |
| 01-Mar-2022 | 139.00 | 139.00 | 130.00 | 130.00 | 7,462,700 | 0 |
| 25-Feb-2022 | 149.00 | 149.00 | 139.00 | 139.00 | 2,461,600 | 0 |
| 24-Feb-2022 | 160.00 | 160.00 | 149.00 | 149.00 | 5,839,200 | 0 |
| 23-Feb-2022 | 163.00 | 164.00 | 159.00 | 160.00 | 5,840,000 | 0 |
| 22-Feb-2022 | 165.00 | 167.00 | 162.00 | 164.00 | 6,299,700 | 0 |
| 21-Feb-2022 | 165.00 | 167.00 | 162.00 | 165.00 | 10,569,700 | 0 |
| 18-Feb-2022 | 164.00 | 166.00 | 161.00 | 165.00 | 12,423,900 | 0 |
| 17-Feb-2022 | 169.00 | 172.00 | 162.00 | 164.00 | 14,964,600 | 0 |
| 16-Feb-2022 | 170.00 | 175.00 | 167.00 | 169.00 | 48,388,900 | 0 |
| 15-Feb-2022 | 161.00 | 169.00 | 159.00 | 169.00 | 22,880,900 | 0 |
| 14-Feb-2022 | 164.00 | 165.00 | 159.00 | 162.00 | 12,861,600 | 0 |
| 11-Feb-2022 | 163.00 | 165.00 | 158.00 | 164.00 | 15,547,600 | 0 |
| 10-Feb-2022 | 169.00 | 177.00 | 161.00 | 163.00 | 20,584,600 | 0 |
| 09-Feb-2022 | 165.00 | 171.00 | 163.00 | 168.00 | 24,740,100 | 0 |
| 08-Feb-2022 | 164.00 | 166.00 | 161.00 | 164.00 | 36,765,100 | 0 |
| 07-Feb-2022 | 159.00 | 167.00 | 157.00 | 163.00 | 40,661,800 | 0 |
| 04-Feb-2022 | 157.00 | 159.00 | 154.00 | 157.00 | 11,663,500 | 0 |
| 03-Feb-2022 | 166.00 | 170.00 | 156.00 | 156.00 | 19,760,500 | 0 |
| 02-Feb-2022 | 156.00 | 171.00 | 154.00 | 166.00 | 55,893,400 | 0 |
| 31-Jan-2022 | 153.00 | 157.00 | 152.00 | 155.00 | 1,950,600 | 0 |
| 28-Jan-2022 | 157.00 | 157.00 | 150.00 | 153.00 | 1,106,600 | 0 |
| 27-Jan-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,678,100 | 0 |
| 26-Jan-2022 | 154.00 | 157.00 | 153.00 | 156.00 | 1,786,700 | 0 |
| 25-Jan-2022 | 158.00 | 160.00 | 151.00 | 153.00 | 2,688,200 | 0 |
| 24-Jan-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 1,888,500 | 0 |
| 21-Jan-2022 | 160.00 | 162.00 | 157.00 | 159.00 | 1,492,200 | 0 |
| 20-Jan-2022 | 172.00 | 176.00 | 159.00 | 160.00 | 8,513,900 | 0 |
| 19-Jan-2022 | 157.00 | 163.00 | 157.00 | 161.00 | 3,050,100 | 0 |
| 18-Jan-2022 | 162.00 | 163.00 | 156.00 | 157.00 | 2,574,900 | 0 |
| 17-Jan-2022 | 165.00 | 166.00 | 159.00 | 162.00 | 43,260,700 | 0 |
| 14-Jan-2022 | 167.00 | 168.00 | 159.00 | 165.00 | 54,459,900 | 0 |
| 13-Jan-2022 | 158.00 | 187.00 | 158.00 | 165.00 | 66,238,700 | 0 |
| 12-Jan-2022 | 155.00 | 160.00 | 151.00 | 156.00 | 31,201,800 | 0 |
| 11-Jan-2022 | 164.00 | 164.00 | 153.00 | 154.00 | 25,640,700 | 0 |
| 10-Jan-2022 | 175.00 | 176.00 | 164.00 | 164.00 | 30,426,600 | 0 |
| 07-Jan-2022 | 174.00 | 182.00 | 173.00 | 175.00 | 18,565,000 | 0 |
| 06-Jan-2022 | 185.00 | 186.00 | 173.00 | 174.00 | 9,379,200 | 0 |
| 05-Jan-2022 | 192.00 | 198.00 | 182.00 | 185.00 | 20,054,300 | 0 |
| 04-Jan-2022 | 192.00 | 195.00 | 190.00 | 192.00 | 51,911,400 | 0 |
| 03-Jan-2022 | 191.00 | 199.00 | 189.00 | 190.00 | 46,599,600 | 0 |
| 30-Dec-2021 | 199.00 | 204.00 | 186.00 | 190.00 | 47,053,300 | 0 |
| 29-Dec-2021 | 198.00 | 206.00 | 193.00 | 199.00 | 59,686,300 | 0 |
| 28-Dec-2021 | 206.00 | 208.00 | 192.00 | 198.00 | 63,472,100 | 0 |
| 27-Dec-2021 | 212.00 | 212.00 | 200.00 | 206.00 | 97,653,300 | 0 |
| 24-Dec-2021 | 193.00 | 214.00 | 190.00 | 210.00 | 75,440,400 | 0 |
| 23-Dec-2021 | 194.00 | 199.00 | 189.00 | 193.00 | 39,576,500 | 0 |
| 22-Dec-2021 | 193.00 | 202.00 | 190.00 | 193.00 | 15,155,300 | 0 |
| 21-Dec-2021 | 198.00 | 198.00 | 186.00 | 193.00 | 20,647,700 | 0 |
| 20-Dec-2021 | 212.00 | 214.00 | 198.00 | 198.00 | 26,021,100 | 0 |
| 17-Dec-2021 | 195.00 | 216.00 | 190.00 | 212.00 | 36,103,200 | 0 |
| 16-Dec-2021 | 194.00 | 200.00 | 184.00 | 195.00 | 34,194,600 | 0 |
| 15-Dec-2021 | 210.00 | 236.00 | 194.00 | 194.00 | 85,533,000 | 0 |
| 14-Dec-2021 | 180.00 | 216.00 | 180.00 | 208.00 | 92,961,600 | 0 |
| 13-Dec-2021 | 172.00 | 184.00 | 172.00 | 178.00 | 25,115,400 | 0 |
| 10-Dec-2021 | 170.00 | 184.00 | 167.00 | 171.00 | 24,535,100 | 0 |
| 09-Dec-2021 | 169.00 | 174.00 | 167.00 | 169.00 | 15,120,800 | 0 |
| 08-Dec-2021 | 170.00 | 175.00 | 169.00 | 169.00 | 14,031,200 | 0 |
| 07-Dec-2021 | 172.00 | 174.00 | 167.00 | 169.00 | 11,813,400 | 0 |
| 06-Dec-2021 | 183.00 | 184.00 | 167.00 | 171.00 | 28,059,700 | 0 |
| 03-Dec-2021 | 173.00 | 192.00 | 171.00 | 177.00 | 28,899,600 | 0 |
| 02-Dec-2021 | 175.00 | 175.00 | 163.00 | 173.00 | 12,690,800 | 0 |
| 01-Dec-2021 | 189.00 | 191.00 | 175.00 | 175.00 | 8,260,000 | 0 |
| 30-Nov-2021 | 188.00 | 220.00 | 178.00 | 188.00 | 72,052,800 | 0 |
| 29-Nov-2021 | 163.00 | 218.00 | 159.00 | 188.00 | 113,184,900 | 0 |
| 26-Nov-2021 | 173.00 | 176.00 | 161.00 | 162.00 | 16,427,600 | 0 |
| 25-Nov-2021 | 186.00 | 191.00 | 173.00 | 173.00 | 19,184,900 | 0 |
| 24-Nov-2021 | 186.00 | 199.00 | 186.00 | 186.00 | 27,717,500 | 0 |
| 23-Nov-2021 | 210.00 | 214.00 | 200.00 | 200.00 | 4,393,100 | 0 |
| 22-Nov-2021 | 240.00 | 264.00 | 214.00 | 214.00 | 65,734,700 | 0 |
| 19-Nov-2021 | 180.00 | 228.00 | 175.00 | 228.00 | 140,941,400 | 0 |
| 18-Nov-2021 | 172.00 | 175.00 | 165.00 | 170.00 | 15,633,400 | 0 |
| 17-Nov-2021 | 156.00 | 188.00 | 154.00 | 171.00 | 37,282,900 | 0 |
| 16-Nov-2021 | 155.00 | 160.00 | 150.00 | 156.00 | 12,694,100 | 0 |
| 15-Nov-2021 | 157.00 | 158.00 | 155.00 | 155.00 | 8,039,000 | 0 |
| 12-Nov-2021 | 157.00 | 158.00 | 156.00 | 157.00 | 7,239,800 | 0 |
| 11-Nov-2021 | 161.00 | 162.00 | 157.00 | 157.00 | 2,863,100 | 0 |
| 10-Nov-2021 | 162.00 | 165.00 | 158.00 | 161.00 | 4,259,500 | 0 |
| 09-Nov-2021 | 168.00 | 168.00 | 161.00 | 162.00 | 7,721,600 | 0 |
| 08-Nov-2021 | 174.00 | 174.00 | 167.00 | 167.00 | 36,665,600 | 0 |
| 05-Nov-2021 | 173.00 | 176.00 | 168.00 | 173.00 | 26,660,000 | 0 |
| 04-Nov-2021 | 175.00 | 177.00 | 171.00 | 173.00 | 35,312,600 | 0 |
| 03-Nov-2021 | 179.00 | 180.00 | 170.00 | 175.00 | 31,207,200 | 0 |
| 02-Nov-2021 | 178.00 | 187.00 | 174.00 | 178.00 | 43,285,500 | 0 |
| 01-Nov-2021 | 175.00 | 179.00 | 174.00 | 177.00 | 29,666,400 | 0 |
| 29-Oct-2021 | 176.00 | 179.00 | 174.00 | 175.00 | 12,804,400 | 0 |
| 28-Oct-2021 | 190.00 | 190.00 | 174.00 | 175.00 | 21,707,800 | 0 |
| 27-Oct-2021 | 193.00 | 197.00 | 187.00 | 187.00 | 34,824,600 | 0 |
| 26-Oct-2021 | 194.00 | 206.00 | 193.00 | 193.00 | 31,159,700 | 0 |
| 25-Oct-2021 | 198.00 | 199.00 | 192.00 | 194.00 | 8,713,400 | 0 |
| 22-Oct-2021 | 202.00 | 204.00 | 196.00 | 197.00 | 14,514,800 | 0 |