| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 107.00 | 138.00 | 107.00 | 120.00 | 75,964,700 | 0 |
| 08-Mar-2022 | 111.00 | 111.00 | 107.00 | 107.00 | 2,859,200 | 0 |
| 07-Mar-2022 | 119.00 | 121.00 | 111.00 | 111.00 | 3,699,100 | 0 |
| 04-Mar-2022 | 122.00 | 124.00 | 117.00 | 118.00 | 2,079,100 | 0 |
| 02-Mar-2022 | 125.00 | 126.00 | 121.00 | 121.00 | 1,793,300 | 0 |
| 01-Mar-2022 | 128.00 | 129.00 | 119.00 | 125.00 | 3,262,500 | 0 |
| 25-Feb-2022 | 125.00 | 133.00 | 123.00 | 127.00 | 5,068,000 | 0 |
| 24-Feb-2022 | 131.00 | 138.00 | 122.00 | 125.00 | 7,199,400 | 0 |
| 23-Feb-2022 | 136.00 | 141.00 | 131.00 | 131.00 | 16,099,600 | 0 |
| 22-Feb-2022 | 137.00 | 142.00 | 133.00 | 134.00 | 9,775,800 | 0 |
| 21-Feb-2022 | 129.00 | 144.00 | 129.00 | 138.00 | 30,790,100 | 0 |
| 18-Feb-2022 | 126.00 | 134.00 | 125.00 | 129.00 | 3,599,700 | 0 |
| 17-Feb-2022 | 132.00 | 138.00 | 122.00 | 126.00 | 9,575,200 | 0 |
| 16-Feb-2022 | 116.00 | 142.00 | 115.00 | 130.00 | 31,637,400 | 0 |
| 15-Feb-2022 | 125.00 | 127.00 | 119.00 | 119.00 | 5,183,800 | 0 |
| 14-Feb-2022 | 135.00 | 136.00 | 127.00 | 127.00 | 7,113,900 | 0 |
| 11-Feb-2022 | 144.00 | 148.00 | 136.00 | 136.00 | 13,054,800 | 0 |
| 10-Feb-2022 | 153.00 | 153.00 | 146.00 | 146.00 | 9,612,500 | 0 |
| 09-Feb-2022 | 153.00 | 157.00 | 152.00 | 153.00 | 8,084,800 | 0 |
| 08-Feb-2022 | 154.00 | 155.00 | 151.00 | 153.00 | 6,753,800 | 0 |
| 07-Feb-2022 | 153.00 | 156.00 | 149.00 | 154.00 | 16,342,200 | 0 |
| 04-Feb-2022 | 145.00 | 154.00 | 145.00 | 151.00 | 14,494,800 | 0 |
| 03-Feb-2022 | 145.00 | 149.00 | 143.00 | 145.00 | 7,437,500 | 0 |
| 02-Feb-2022 | 153.00 | 154.00 | 145.00 | 145.00 | 13,746,500 | 0 |
| 31-Jan-2022 | 146.00 | 153.00 | 145.00 | 152.00 | 10,898,200 | 0 |
| 28-Jan-2022 | 144.00 | 152.00 | 143.00 | 146.00 | 10,986,600 | 0 |
| 27-Jan-2022 | 151.00 | 157.00 | 141.00 | 143.00 | 19,774,000 | 0 |
| 26-Jan-2022 | 165.00 | 174.00 | 151.00 | 151.00 | 76,648,300 | 0 |
| 25-Jan-2022 | 151.00 | 168.00 | 150.00 | 162.00 | 86,950,300 | 0 |
| 24-Jan-2022 | 153.00 | 156.00 | 146.00 | 150.00 | 5,111,200 | 0 |
| 21-Jan-2022 | 155.00 | 160.00 | 152.00 | 153.00 | 9,408,500 | 0 |
| 20-Jan-2022 | 145.00 | 163.00 | 144.00 | 154.00 | 36,348,100 | 0 |
| 19-Jan-2022 | 139.00 | 150.00 | 138.00 | 144.00 | 11,446,800 | 0 |
| 18-Jan-2022 | 164.00 | 164.00 | 148.00 | 148.00 | 15,525,500 | 0 |
| 17-Jan-2022 | 154.00 | 163.00 | 154.00 | 159.00 | 17,340,600 | 0 |
| 14-Jan-2022 | 146.00 | 160.00 | 146.00 | 154.00 | 17,764,500 | 0 |
| 13-Jan-2022 | 153.00 | 162.00 | 141.00 | 146.00 | 12,822,500 | 0 |
| 12-Jan-2022 | 140.00 | 161.00 | 140.00 | 150.00 | 29,736,700 | 0 |
| 11-Jan-2022 | 138.00 | 167.00 | 133.00 | 140.00 | 73,881,400 | 0 |
| 10-Jan-2022 | 142.00 | 152.00 | 142.00 | 142.00 | 1,808,700 | 0 |
| 07-Jan-2022 | 163.00 | 168.00 | 152.00 | 152.00 | 17,983,200 | 0 |
| 06-Jan-2022 | 150.00 | 180.00 | 144.00 | 163.00 | 161,507,600 | 0 |
| 05-Jan-2022 | 103.00 | 137.00 | 103.00 | 137.00 | 84,047,900 | 0 |
| 04-Jan-2022 | 100.00 | 102.00 | 99.00 | 102.00 | 2,281,100 | 0 |
| 03-Jan-2022 | 100.00 | 102.00 | 98.00 | 99.00 | 3,509,900 | 0 |
| 30-Dec-2021 | 99.00 | 100.00 | 97.00 | 98.00 | 2,211,000 | 0 |
| 29-Dec-2021 | 101.00 | 103.00 | 99.00 | 99.00 | 2,433,100 | 0 |
| 28-Dec-2021 | 99.00 | 101.00 | 98.00 | 99.00 | 1,888,200 | 0 |
| 27-Dec-2021 | 101.00 | 102.00 | 97.00 | 98.00 | 9,089,700 | 0 |
| 24-Dec-2021 | 97.00 | 103.00 | 97.00 | 100.00 | 13,233,100 | 0 |
| 23-Dec-2021 | 94.00 | 103.00 | 93.00 | 97.00 | 49,918,800 | 0 |
| 22-Dec-2021 | 95.00 | 98.00 | 92.00 | 94.00 | 2,454,300 | 0 |
| 21-Dec-2021 | 101.00 | 101.00 | 94.00 | 97.00 | 5,724,800 | 0 |
| 20-Dec-2021 | 102.00 | 103.00 | 99.00 | 101.00 | 2,527,500 | 0 |
| 17-Dec-2021 | 103.00 | 103.00 | 101.00 | 101.00 | 2,049,500 | 0 |
| 16-Dec-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 5,948,500 | 0 |
| 15-Dec-2021 | 106.00 | 106.00 | 100.00 | 104.00 | 25,520,900 | 0 |
| 14-Dec-2021 | 113.00 | 113.00 | 106.00 | 106.00 | 7,177,600 | 0 |
| 13-Dec-2021 | 114.00 | 119.00 | 108.00 | 113.00 | 10,658,300 | 0 |
| 10-Dec-2021 | 122.00 | 123.00 | 114.00 | 114.00 | 9,517,200 | 0 |
| 09-Dec-2021 | 133.00 | 140.00 | 122.00 | 122.00 | 11,791,700 | 0 |
| 08-Dec-2021 | 127.00 | 131.00 | 125.00 | 131.00 | 1,933,900 | 0 |
| 07-Dec-2021 | 127.00 | 127.00 | 124.00 | 127.00 | 1,600,300 | 0 |
| 06-Dec-2021 | 129.00 | 137.00 | 125.00 | 127.00 | 2,286,100 | 0 |
| 03-Dec-2021 | 136.00 | 139.00 | 129.00 | 129.00 | 1,925,500 | 0 |
| 02-Dec-2021 | 129.00 | 138.00 | 124.00 | 135.00 | 5,869,600 | 0 |
| 01-Dec-2021 | 138.00 | 139.00 | 129.00 | 129.00 | 4,897,500 | 0 |
| 30-Nov-2021 | 143.00 | 167.00 | 137.00 | 138.00 | 42,729,900 | 0 |
| 29-Nov-2021 | 140.00 | 146.00 | 135.00 | 143.00 | 3,828,000 | 0 |
| 26-Nov-2021 | 147.00 | 147.00 | 138.00 | 140.00 | 6,209,200 | 0 |
| 25-Nov-2021 | 155.00 | 159.00 | 145.00 | 145.00 | 11,846,300 | 0 |
| 24-Nov-2021 | 155.00 | 158.00 | 153.00 | 155.00 | 3,644,600 | 0 |
| 23-Nov-2021 | 160.00 | 164.00 | 153.00 | 155.00 | 6,445,300 | 0 |
| 22-Nov-2021 | 168.00 | 168.00 | 157.00 | 159.00 | 12,315,700 | 0 |
| 19-Nov-2021 | 179.00 | 180.00 | 167.00 | 167.00 | 43,670,900 | 0 |
| 18-Nov-2021 | 190.00 | 191.00 | 177.00 | 179.00 | 106,302,900 | 0 |
| 17-Nov-2021 | 188.00 | 195.00 | 186.00 | 190.00 | 81,175,000 | 0 |
| 16-Nov-2021 | 194.00 | 195.00 | 189.00 | 189.00 | 47,719,500 | 0 |
| 15-Nov-2021 | 202.00 | 202.00 | 194.00 | 194.00 | 28,146,300 | 0 |
| 12-Nov-2021 | 196.00 | 202.00 | 195.00 | 202.00 | 60,315,700 | 0 |
| 11-Nov-2021 | 202.00 | 206.00 | 194.00 | 196.00 | 66,528,900 | 0 |
| 10-Nov-2021 | 208.00 | 210.00 | 198.00 | 202.00 | 71,700,300 | 0 |
| 09-Nov-2021 | 202.00 | 212.00 | 199.00 | 208.00 | 71,654,300 | 0 |
| 08-Nov-2021 | 200.00 | 206.00 | 197.00 | 202.00 | 52,410,400 | 0 |
| 05-Nov-2021 | 198.00 | 202.00 | 193.00 | 199.00 | 44,568,100 | 0 |
| 04-Nov-2021 | 200.00 | 206.00 | 196.00 | 198.00 | 35,731,500 | 0 |
| 03-Nov-2021 | 206.00 | 210.00 | 199.00 | 200.00 | 55,609,400 | 0 |
| 02-Nov-2021 | 204.00 | 214.00 | 199.00 | 206.00 | 39,260,600 | 0 |
| 01-Nov-2021 | 204.00 | 206.00 | 197.00 | 204.00 | 27,406,700 | 0 |
| 29-Oct-2021 | 206.00 | 210.00 | 199.00 | 202.00 | 32,173,100 | 0 |
| 28-Oct-2021 | 208.00 | 208.00 | 199.00 | 206.00 | 42,402,400 | 0 |
| 27-Oct-2021 | 204.00 | 210.00 | 202.00 | 206.00 | 30,908,600 | 0 |
| 26-Oct-2021 | 210.00 | 218.00 | 202.00 | 202.00 | 62,084,000 | 0 |
| 25-Oct-2021 | 204.00 | 210.00 | 200.00 | 210.00 | 49,386,300 | 0 |
| 22-Oct-2021 | 206.00 | 208.00 | 197.00 | 204.00 | 32,484,800 | 0 |
| 21-Oct-2021 | 206.00 | 212.00 | 199.00 | 204.00 | 26,794,800 | 0 |
| 19-Oct-2021 | 212.00 | 214.00 | 202.00 | 206.00 | 38,882,600 | 0 |
| 18-Oct-2021 | 214.00 | 218.00 | 210.00 | 212.00 | 29,531,400 | 0 |
| 15-Oct-2021 | 222.00 | 222.00 | 208.00 | 214.00 | 35,041,000 | 0 |
| 14-Oct-2021 | 230.00 | 234.00 | 214.00 | 220.00 | 54,911,700 | 0 |