| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 149.00 | 149.00 | 135.00 | 136.00 | 2,337,500 | 0 |
| 08-Mar-2022 | 162.00 | 162.00 | 146.00 | 149.00 | 1,244,900 | 0 |
| 07-Mar-2022 | 178.00 | 178.00 | 161.00 | 162.00 | 777,800 | 0 |
| 04-Mar-2022 | 190.00 | 190.00 | 172.00 | 178.00 | 702,800 | 0 |
| 02-Mar-2022 | 193.00 | 193.00 | 189.00 | 189.00 | 362,400 | 0 |
| 01-Mar-2022 | 199.00 | 199.00 | 192.00 | 193.00 | 237,200 | 0 |
| 25-Feb-2022 | 190.00 | 200.00 | 190.00 | 194.00 | 361,400 | 0 |
| 24-Feb-2022 | 204.00 | 204.00 | 189.00 | 190.00 | 1,504,600 | 0 |
| 23-Feb-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 1,133,300 | 0 |
| 22-Feb-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 504,600 | 0 |
| 21-Feb-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 451,200 | 0 |
| 18-Feb-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 292,600 | 0 |
| 17-Feb-2022 | 210.00 | 212.00 | 208.00 | 208.00 | 828,600 | 0 |
| 16-Feb-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 284,000 | 0 |
| 15-Feb-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 263,700 | 0 |
| 14-Feb-2022 | 212.00 | 214.00 | 206.00 | 208.00 | 687,600 | 0 |
| 11-Feb-2022 | 212.00 | 216.00 | 210.00 | 210.00 | 122,300 | 0 |
| 10-Feb-2022 | 216.00 | 216.00 | 210.00 | 212.00 | 406,900 | 0 |
| 09-Feb-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 382,900 | 0 |
| 08-Feb-2022 | 216.00 | 220.00 | 208.00 | 214.00 | 512,300 | 0 |
| 07-Feb-2022 | 210.00 | 218.00 | 210.00 | 216.00 | 456,000 | 0 |
| 04-Feb-2022 | 224.00 | 230.00 | 206.00 | 212.00 | 878,400 | 0 |
| 03-Feb-2022 | 218.00 | 228.00 | 218.00 | 224.00 | 385,600 | 0 |
| 02-Feb-2022 | 218.00 | 226.00 | 204.00 | 218.00 | 1,301,300 | 0 |
| 31-Jan-2022 | 214.00 | 220.00 | 204.00 | 218.00 | 618,700 | 0 |
| 28-Jan-2022 | 216.00 | 218.00 | 210.00 | 216.00 | 269,300 | 0 |
| 27-Jan-2022 | 214.00 | 218.00 | 212.00 | 216.00 | 163,400 | 0 |
| 26-Jan-2022 | 216.00 | 216.00 | 202.00 | 214.00 | 448,500 | 0 |
| 25-Jan-2022 | 224.00 | 226.00 | 216.00 | 216.00 | 653,000 | 0 |
| 24-Jan-2022 | 232.00 | 240.00 | 222.00 | 226.00 | 523,600 | 0 |
| 21-Jan-2022 | 240.00 | 240.00 | 226.00 | 232.00 | 288,500 | 0 |
| 20-Jan-2022 | 224.00 | 240.00 | 220.00 | 236.00 | 1,151,700 | 0 |
| 19-Jan-2022 | 236.00 | 236.00 | 220.00 | 224.00 | 1,274,800 | 0 |
| 18-Jan-2022 | 262.00 | 270.00 | 236.00 | 236.00 | 4,898,900 | 0 |
| 17-Jan-2022 | 270.00 | 274.00 | 252.00 | 262.00 | 3,458,500 | 0 |
| 14-Jan-2022 | 258.00 | 266.00 | 250.00 | 266.00 | 799,200 | 0 |
| 13-Jan-2022 | 256.00 | 266.00 | 248.00 | 258.00 | 783,100 | 0 |
| 12-Jan-2022 | 266.00 | 270.00 | 248.00 | 254.00 | 3,143,500 | 0 |
| 11-Jan-2022 | 276.00 | 282.00 | 260.00 | 266.00 | 1,671,300 | 0 |
| 10-Jan-2022 | 276.00 | 290.00 | 262.00 | 274.00 | 1,578,600 | 0 |
| 07-Jan-2022 | 296.00 | 302.00 | 270.00 | 282.00 | 1,441,900 | 0 |
| 06-Jan-2022 | 316.00 | 328.00 | 296.00 | 296.00 | 4,802,600 | 0 |
| 05-Jan-2022 | 288.00 | 312.00 | 284.00 | 312.00 | 6,229,800 | 0 |
| 04-Jan-2022 | 278.00 | 284.00 | 274.00 | 284.00 | 464,900 | 0 |
| 03-Jan-2022 | 276.00 | 280.00 | 268.00 | 278.00 | 750,600 | 0 |
| 30-Dec-2021 | 276.00 | 280.00 | 266.00 | 276.00 | 659,200 | 0 |
| 29-Dec-2021 | 272.00 | 282.00 | 270.00 | 276.00 | 672,100 | 0 |
| 28-Dec-2021 | 266.00 | 278.00 | 260.00 | 272.00 | 936,000 | 0 |
| 27-Dec-2021 | 270.00 | 272.00 | 260.00 | 266.00 | 1,493,800 | 0 |
| 24-Dec-2021 | 272.00 | 280.00 | 268.00 | 270.00 | 553,200 | 0 |
| 23-Dec-2021 | 280.00 | 286.00 | 264.00 | 272.00 | 1,004,100 | 0 |
| 22-Dec-2021 | 280.00 | 280.00 | 276.00 | 280.00 | 391,700 | 0 |
| 21-Dec-2021 | 276.00 | 282.00 | 274.00 | 280.00 | 373,700 | 0 |
| 20-Dec-2021 | 280.00 | 284.00 | 276.00 | 276.00 | 492,300 | 0 |
| 17-Dec-2021 | 284.00 | 290.00 | 278.00 | 280.00 | 402,200 | 0 |
| 16-Dec-2021 | 282.00 | 286.00 | 282.00 | 284.00 | 453,000 | 0 |
| 15-Dec-2021 | 286.00 | 290.00 | 272.00 | 282.00 | 911,000 | 0 |
| 14-Dec-2021 | 294.00 | 298.00 | 280.00 | 286.00 | 916,000 | 0 |
| 13-Dec-2021 | 292.00 | 300.00 | 292.00 | 294.00 | 1,438,700 | 0 |
| 10-Dec-2021 | 284.00 | 302.00 | 284.00 | 290.00 | 1,221,300 | 0 |
| 09-Dec-2021 | 286.00 | 286.00 | 280.00 | 284.00 | 658,500 | 0 |
| 08-Dec-2021 | 284.00 | 290.00 | 282.00 | 286.00 | 804,900 | 0 |
| 07-Dec-2021 | 284.00 | 286.00 | 280.00 | 284.00 | 780,900 | 0 |
| 06-Dec-2021 | 290.00 | 290.00 | 274.00 | 280.00 | 1,404,500 | 0 |
| 03-Dec-2021 | 280.00 | 302.00 | 274.00 | 290.00 | 2,270,500 | 0 |
| 02-Dec-2021 | 286.00 | 288.00 | 270.00 | 278.00 | 1,047,500 | 0 |
| 01-Dec-2021 | 296.00 | 296.00 | 282.00 | 284.00 | 1,724,800 | 0 |
| 30-Nov-2021 | 306.00 | 308.00 | 294.00 | 296.00 | 2,287,800 | 0 |
| 29-Nov-2021 | 304.00 | 314.00 | 286.00 | 302.00 | 2,148,600 | 0 |
| 26-Nov-2021 | 312.00 | 312.00 | 304.00 | 304.00 | 1,542,800 | 0 |
| 25-Nov-2021 | 318.00 | 322.00 | 310.00 | 312.00 | 1,499,400 | 0 |
| 24-Nov-2021 | 320.00 | 320.00 | 308.00 | 318.00 | 2,896,600 | 0 |
| 23-Nov-2021 | 324.00 | 328.00 | 318.00 | 318.00 | 2,228,800 | 0 |
| 22-Nov-2021 | 328.00 | 332.00 | 322.00 | 324.00 | 2,361,100 | 0 |
| 19-Nov-2021 | 324.00 | 330.00 | 320.00 | 328.00 | 1,705,200 | 0 |
| 18-Nov-2021 | 328.00 | 336.00 | 320.00 | 324.00 | 2,010,500 | 0 |
| 17-Nov-2021 | 336.00 | 346.00 | 320.00 | 328.00 | 3,180,700 | 0 |
| 16-Nov-2021 | 338.00 | 348.00 | 334.00 | 336.00 | 2,844,100 | 0 |
| 15-Nov-2021 | 362.00 | 364.00 | 332.00 | 336.00 | 8,032,800 | 0 |
| 12-Nov-2021 | 370.00 | 388.00 | 336.00 | 358.00 | 5,971,900 | 0 |
| 11-Nov-2021 | 386.00 | 400.00 | 364.00 | 364.00 | 4,406,200 | 0 |
| 10-Nov-2021 | 390.00 | 412.00 | 342.00 | 386.00 | 12,646,600 | 0 |
| 09-Nov-2021 | 344.00 | 378.00 | 340.00 | 378.00 | 6,813,900 | 0 |
| 08-Nov-2021 | 356.00 | 356.00 | 342.00 | 344.00 | 2,466,300 | 0 |
| 05-Nov-2021 | 360.00 | 366.00 | 340.00 | 356.00 | 2,355,400 | 0 |
| 04-Nov-2021 | 400.00 | 410.00 | 352.00 | 358.00 | 6,255,300 | 0 |
| 03-Nov-2021 | 390.00 | 398.00 | 384.00 | 390.00 | 841,500 | 0 |
| 02-Nov-2021 | 396.00 | 414.00 | 380.00 | 390.00 | 1,985,300 | 0 |
| 01-Nov-2021 | 424.00 | 424.00 | 390.00 | 396.00 | 3,915,800 | 0 |
| 29-Oct-2021 | 432.00 | 434.00 | 416.00 | 424.00 | 1,912,200 | 0 |
| 28-Oct-2021 | 410.00 | 448.00 | 410.00 | 432.00 | 4,434,100 | 0 |
| 27-Oct-2021 | 422.00 | 422.00 | 404.00 | 410.00 | 1,387,500 | 0 |
| 26-Oct-2021 | 424.00 | 430.00 | 400.00 | 422.00 | 3,156,600 | 0 |
| 25-Oct-2021 | 428.00 | 436.00 | 420.00 | 424.00 | 2,775,400 | 0 |
| 22-Oct-2021 | 436.00 | 452.00 | 426.00 | 428.00 | 3,005,900 | 0 |
| 21-Oct-2021 | 466.00 | 470.00 | 390.00 | 436.00 | 28,807,800 | 0 |
| 19-Oct-2021 | 428.00 | 428.00 | 428.00 | 428.00 | 1,372,900 | 0 |
| 18-Oct-2021 | 380.00 | 390.00 | 380.00 | 390.00 | 680,800 | 0 |
| 15-Oct-2021 | 296.00 | 356.00 | 296.00 | 356.00 | 7,528,100 | 0 |
| 14-Oct-2021 | 352.00 | 352.00 | 324.00 | 324.00 | 4,276,600 | 0 |