| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 290.00 | 296.00 | 278.00 | 284.00 | 413,504,800 | 0 |
| 08-Mar-2022 | 308.00 | 310.00 | 288.00 | 288.00 | 606,578,200 | 0 |
| 07-Mar-2022 | 320.00 | 322.00 | 306.00 | 308.00 | 261,328,000 | 0 |
| 04-Mar-2022 | 340.00 | 342.00 | 322.00 | 324.00 | 340,913,900 | 0 |
| 02-Mar-2022 | 358.00 | 360.00 | 334.00 | 340.00 | 294,353,500 | 0 |
| 01-Mar-2022 | 342.00 | 376.00 | 342.00 | 358.00 | 546,530,600 | 0 |
| 25-Feb-2022 | 340.00 | 346.00 | 334.00 | 338.00 | 238,797,600 | 0 |
| 24-Feb-2022 | 360.00 | 362.00 | 336.00 | 336.00 | 320,083,100 | 0 |
| 23-Feb-2022 | 350.00 | 368.00 | 350.00 | 360.00 | 296,920,700 | 0 |
| 22-Feb-2022 | 360.00 | 362.00 | 346.00 | 350.00 | 161,740,800 | 0 |
| 21-Feb-2022 | 376.00 | 382.00 | 362.00 | 362.00 | 186,382,700 | 0 |
| 18-Feb-2022 | 378.00 | 380.00 | 374.00 | 374.00 | 121,103,500 | 0 |
| 17-Feb-2022 | 384.00 | 386.00 | 378.00 | 378.00 | 68,270,100 | 0 |
| 16-Feb-2022 | 380.00 | 390.00 | 378.00 | 382.00 | 192,043,400 | 0 |
| 15-Feb-2022 | 370.00 | 384.00 | 364.00 | 376.00 | 174,118,300 | 0 |
| 14-Feb-2022 | 386.00 | 388.00 | 366.00 | 370.00 | 192,102,500 | 0 |
| 11-Feb-2022 | 388.00 | 396.00 | 380.00 | 386.00 | 182,878,100 | 0 |
| 10-Feb-2022 | 406.00 | 412.00 | 386.00 | 388.00 | 245,494,900 | 0 |
| 09-Feb-2022 | 404.00 | 412.00 | 394.00 | 402.00 | 293,766,800 | 0 |
| 08-Feb-2022 | 388.00 | 412.00 | 384.00 | 402.00 | 639,204,500 | 0 |
| 07-Feb-2022 | 382.00 | 394.00 | 370.00 | 392.00 | 288,389,800 | 0 |
| 04-Feb-2022 | 358.00 | 390.00 | 354.00 | 382.00 | 289,637,800 | 0 |
| 03-Feb-2022 | 376.00 | 376.00 | 360.00 | 360.00 | 179,992,200 | 0 |
| 02-Feb-2022 | 362.00 | 394.00 | 354.00 | 376.00 | 458,222,500 | 0 |
| 31-Jan-2022 | 336.00 | 362.00 | 332.00 | 356.00 | 405,281,500 | 0 |
| 28-Jan-2022 | 324.00 | 340.00 | 314.00 | 330.00 | 520,658,500 | 0 |
| 27-Jan-2022 | 344.00 | 344.00 | 322.00 | 322.00 | 506,625,300 | 0 |
| 26-Jan-2022 | 338.00 | 352.00 | 332.00 | 346.00 | 281,801,600 | 0 |
| 25-Jan-2022 | 358.00 | 368.00 | 338.00 | 338.00 | 255,980,200 | 0 |
| 24-Jan-2022 | 366.00 | 372.00 | 350.00 | 360.00 | 199,653,800 | 0 |
| 21-Jan-2022 | 376.00 | 378.00 | 362.00 | 368.00 | 220,169,000 | 0 |
| 20-Jan-2022 | 370.00 | 394.00 | 366.00 | 376.00 | 444,371,400 | 0 |
| 19-Jan-2022 | 354.00 | 376.00 | 344.00 | 370.00 | 607,241,600 | 0 |
| 18-Jan-2022 | 366.00 | 370.00 | 344.00 | 352.00 | 511,564,700 | 0 |
| 17-Jan-2022 | 394.00 | 406.00 | 366.00 | 366.00 | 671,383,000 | 0 |
| 14-Jan-2022 | 408.00 | 408.00 | 390.00 | 392.00 | 429,792,100 | 0 |
| 13-Jan-2022 | 420.00 | 426.00 | 396.00 | 408.00 | 478,324,500 | 0 |
| 12-Jan-2022 | 452.00 | 456.00 | 418.00 | 418.00 | 627,823,600 | 0 |
| 11-Jan-2022 | 456.00 | 474.00 | 446.00 | 448.00 | 455,494,800 | 0 |
| 10-Jan-2022 | 470.00 | 472.00 | 456.00 | 456.00 | 292,640,800 | 0 |
| 07-Jan-2022 | 478.00 | 484.00 | 464.00 | 472.00 | 278,920,600 | 0 |
| 06-Jan-2022 | 470.00 | 478.00 | 440.00 | 472.00 | 432,708,400 | 0 |
| 05-Jan-2022 | 505.00 | 510.00 | 468.00 | 470.00 | 670,261,800 | 0 |
| 04-Jan-2022 | 430.00 | 515.00 | 430.00 | 500.00 | 1,279,190,100 | 0 |
| 03-Jan-2022 | 430.00 | 436.00 | 420.00 | 424.00 | 112,353,200 | 0 |
| 30-Dec-2021 | 454.00 | 456.00 | 430.00 | 430.00 | 301,504,000 | 0 |
| 29-Dec-2021 | 432.00 | 464.00 | 408.00 | 452.00 | 607,538,900 | 0 |
| 28-Dec-2021 | 446.00 | 450.00 | 428.00 | 430.00 | 191,090,300 | 0 |
| 27-Dec-2021 | 442.00 | 450.00 | 434.00 | 446.00 | 162,627,700 | 0 |
| 24-Dec-2021 | 446.00 | 448.00 | 442.00 | 442.00 | 94,516,600 | 0 |
| 23-Dec-2021 | 454.00 | 466.00 | 444.00 | 444.00 | 270,036,700 | 0 |
| 22-Dec-2021 | 454.00 | 458.00 | 444.00 | 448.00 | 116,064,200 | 0 |
| 21-Dec-2021 | 450.00 | 456.00 | 442.00 | 452.00 | 106,573,800 | 0 |
| 20-Dec-2021 | 456.00 | 464.00 | 446.00 | 450.00 | 118,886,900 | 0 |
| 17-Dec-2021 | 456.00 | 466.00 | 444.00 | 466.00 | 235,105,100 | 0 |
| 16-Dec-2021 | 460.00 | 476.00 | 442.00 | 456.00 | 302,035,200 | 0 |
| 15-Dec-2021 | 488.00 | 490.00 | 454.00 | 458.00 | 362,592,400 | 0 |
| 14-Dec-2021 | 510.00 | 510.00 | 482.00 | 488.00 | 230,161,800 | 0 |
| 13-Dec-2021 | 515.00 | 525.00 | 496.00 | 505.00 | 179,971,600 | 0 |
| 10-Dec-2021 | 500.00 | 525.00 | 492.00 | 515.00 | 345,387,200 | 0 |
| 09-Dec-2021 | 490.00 | 510.00 | 474.00 | 500.00 | 740,562,200 | 0 |
| 08-Dec-2021 | 452.00 | 496.00 | 452.00 | 488.00 | 1,426,187,400 | 0 |
| 07-Dec-2021 | 432.00 | 456.00 | 426.00 | 444.00 | 1,053,418,500 | 0 |
| 06-Dec-2021 | 486.00 | 490.00 | 456.00 | 456.00 | 464,808,900 | 0 |
| 03-Dec-2021 | 490.00 | 505.00 | 488.00 | 490.00 | 233,535,100 | 0 |
| 02-Dec-2021 | 498.00 | 530.00 | 482.00 | 500.00 | 798,917,400 | 0 |
| 01-Dec-2021 | 540.00 | 550.00 | 510.00 | 510.00 | 570,067,700 | 0 |
| 30-Nov-2021 | 580.00 | 585.00 | 540.00 | 545.00 | 316,477,700 | 0 |
| 29-Nov-2021 | 580.00 | 600.00 | 550.00 | 570.00 | 498,895,000 | 0 |
| 26-Nov-2021 | 615.00 | 625.00 | 580.00 | 580.00 | 766,563,800 | 0 |
| 25-Nov-2021 | 665.00 | 670.00 | 620.00 | 620.00 | 567,155,500 | 0 |
| 24-Nov-2021 | 670.00 | 675.00 | 665.00 | 665.00 | 135,224,100 | 0 |
| 23-Nov-2021 | 680.00 | 685.00 | 665.00 | 670.00 | 160,124,900 | 0 |
| 22-Nov-2021 | 710.00 | 710.00 | 670.00 | 675.00 | 317,815,000 | 0 |
| 19-Nov-2021 | 695.00 | 720.00 | 695.00 | 715.00 | 232,983,400 | 0 |
| 18-Nov-2021 | 710.00 | 715.00 | 695.00 | 695.00 | 104,592,500 | 0 |
| 17-Nov-2021 | 695.00 | 710.00 | 685.00 | 710.00 | 239,771,500 | 0 |
| 16-Nov-2021 | 715.00 | 725.00 | 685.00 | 690.00 | 319,140,100 | 0 |
| 15-Nov-2021 | 740.00 | 750.00 | 715.00 | 730.00 | 115,024,100 | 0 |
| 12-Nov-2021 | 745.00 | 765.00 | 730.00 | 740.00 | 264,826,500 | 0 |
| 11-Nov-2021 | 750.00 | 750.00 | 725.00 | 740.00 | 202,173,500 | 0 |
| 10-Nov-2021 | 705.00 | 760.00 | 700.00 | 750.00 | 581,161,500 | 0 |
| 09-Nov-2021 | 675.00 | 715.00 | 670.00 | 705.00 | 326,330,200 | 0 |
| 08-Nov-2021 | 665.00 | 680.00 | 655.00 | 675.00 | 168,533,700 | 0 |
| 05-Nov-2021 | 690.00 | 690.00 | 660.00 | 665.00 | 158,266,400 | 0 |
| 04-Nov-2021 | 700.00 | 700.00 | 675.00 | 680.00 | 165,832,400 | 0 |
| 03-Nov-2021 | 670.00 | 695.00 | 670.00 | 695.00 | 229,259,300 | 0 |
| 02-Nov-2021 | 680.00 | 685.00 | 655.00 | 665.00 | 239,867,800 | 0 |
| 01-Nov-2021 | 695.00 | 700.00 | 675.00 | 680.00 | 176,808,900 | 0 |
| 29-Oct-2021 | 695.00 | 705.00 | 690.00 | 695.00 | 88,572,200 | 0 |
| 28-Oct-2021 | 705.00 | 710.00 | 685.00 | 695.00 | 157,808,000 | 0 |
| 27-Oct-2021 | 700.00 | 715.00 | 685.00 | 705.00 | 173,355,300 | 0 |
| 26-Oct-2021 | 735.00 | 735.00 | 690.00 | 695.00 | 273,713,100 | 0 |
| 25-Oct-2021 | 675.00 | 745.00 | 675.00 | 735.00 | 583,131,600 | 0 |
| 22-Oct-2021 | 685.00 | 695.00 | 670.00 | 675.00 | 242,136,600 | 0 |
| 21-Oct-2021 | 695.00 | 700.00 | 675.00 | 685.00 | 326,029,800 | 0 |
| 19-Oct-2021 | 715.00 | 715.00 | 680.00 | 690.00 | 388,717,200 | 0 |
| 18-Oct-2021 | 730.00 | 740.00 | 700.00 | 705.00 | 265,628,100 | 0 |
| 15-Oct-2021 | 755.00 | 760.00 | 715.00 | 730.00 | 255,440,900 | 0 |
| 14-Oct-2021 | 695.00 | 755.00 | 695.00 | 745.00 | 495,379,200 | 0 |