| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 356.00 | 358.00 | 328.00 | 328.00 | 53,682,200 | 0 |
| 08-Mar-2022 | 288.00 | 360.00 | 272.00 | 352.00 | 182,091,500 | 0 |
| 07-Mar-2022 | 312.00 | 312.00 | 292.00 | 292.00 | 1,727,400 | 0 |
| 04-Mar-2022 | 326.00 | 326.00 | 312.00 | 312.00 | 1,061,700 | 0 |
| 02-Mar-2022 | 356.00 | 356.00 | 334.00 | 334.00 | 840,600 | 0 |
| 01-Mar-2022 | 384.00 | 384.00 | 358.00 | 358.00 | 4,462,000 | 0 |
| 25-Feb-2022 | 400.00 | 402.00 | 376.00 | 384.00 | 4,475,300 | 0 |
| 24-Feb-2022 | 406.00 | 408.00 | 378.00 | 402.00 | 26,054,000 | 0 |
| 23-Feb-2022 | 402.00 | 406.00 | 400.00 | 406.00 | 1,786,400 | 0 |
| 22-Feb-2022 | 412.00 | 412.00 | 400.00 | 402.00 | 1,386,400 | 0 |
| 21-Feb-2022 | 420.00 | 420.00 | 400.00 | 410.00 | 4,694,800 | 0 |
| 18-Feb-2022 | 430.00 | 432.00 | 400.00 | 420.00 | 12,538,700 | 0 |
| 17-Feb-2022 | 470.00 | 470.00 | 400.00 | 430.00 | 32,372,500 | 0 |
| 16-Feb-2022 | 408.00 | 428.00 | 406.00 | 428.00 | 21,144,100 | 0 |
| 15-Feb-2022 | 392.00 | 410.00 | 384.00 | 406.00 | 34,484,200 | 0 |
| 14-Feb-2022 | 382.00 | 396.00 | 374.00 | 390.00 | 12,453,000 | 0 |
| 11-Feb-2022 | 364.00 | 376.00 | 358.00 | 376.00 | 8,646,200 | 0 |
| 10-Feb-2022 | 352.00 | 368.00 | 342.00 | 360.00 | 23,878,100 | 0 |
| 09-Feb-2022 | 330.00 | 350.00 | 310.00 | 350.00 | 32,864,000 | 0 |
| 08-Feb-2022 | 342.00 | 346.00 | 306.00 | 330.00 | 34,257,500 | 0 |
| 07-Feb-2022 | 260.00 | 324.00 | 252.00 | 324.00 | 71,538,000 | 0 |
| 04-Feb-2022 | 256.00 | 260.00 | 240.00 | 260.00 | 31,521,300 | 0 |
| 03-Feb-2022 | 270.00 | 270.00 | 238.00 | 256.00 | 19,595,300 | 0 |
| 02-Feb-2022 | 222.00 | 250.00 | 218.00 | 250.00 | 49,358,500 | 0 |
| 31-Jan-2022 | 204.00 | 248.00 | 202.00 | 218.00 | 46,418,700 | 0 |
| 28-Jan-2022 | 218.00 | 230.00 | 202.00 | 202.00 | 23,160,000 | 0 |
| 27-Jan-2022 | 232.00 | 242.00 | 216.00 | 216.00 | 10,389,700 | 0 |
| 26-Jan-2022 | 250.00 | 286.00 | 232.00 | 232.00 | 35,767,600 | 0 |
| 25-Jan-2022 | 268.00 | 274.00 | 248.00 | 248.00 | 3,058,600 | 0 |
| 24-Jan-2022 | 290.00 | 302.00 | 266.00 | 266.00 | 2,994,000 | 0 |
| 21-Jan-2022 | 310.00 | 310.00 | 286.00 | 286.00 | 3,204,800 | 0 |
| 20-Jan-2022 | 330.00 | 348.00 | 304.00 | 306.00 | 6,968,000 | 0 |
| 19-Jan-2022 | 352.00 | 376.00 | 326.00 | 326.00 | 11,783,400 | 0 |
| 18-Jan-2022 | 372.00 | 388.00 | 350.00 | 350.00 | 4,843,900 | 0 |
| 17-Jan-2022 | 400.00 | 400.00 | 374.00 | 374.00 | 2,258,300 | 0 |
| 14-Jan-2022 | 432.00 | 434.00 | 402.00 | 402.00 | 3,175,000 | 0 |
| 13-Jan-2022 | 430.00 | 432.00 | 394.00 | 432.00 | 22,921,600 | 0 |
| 12-Jan-2022 | 358.00 | 424.00 | 344.00 | 422.00 | 37,850,100 | 0 |
| 11-Jan-2022 | 342.00 | 360.00 | 340.00 | 358.00 | 5,656,400 | 0 |
| 10-Jan-2022 | 348.00 | 348.00 | 342.00 | 342.00 | 2,016,400 | 0 |
| 07-Jan-2022 | 372.00 | 390.00 | 348.00 | 348.00 | 22,060,600 | 0 |
| 06-Jan-2022 | 404.00 | 404.00 | 374.00 | 374.00 | 35,988,400 | 0 |
| 05-Jan-2022 | 362.00 | 404.00 | 358.00 | 402.00 | 54,704,500 | 0 |
| 04-Jan-2022 | 404.00 | 406.00 | 376.00 | 384.00 | 35,170,600 | 0 |
| 03-Jan-2022 | 420.00 | 424.00 | 398.00 | 404.00 | 1,165,000 | 0 |
| 30-Dec-2021 | 416.00 | 424.00 | 404.00 | 420.00 | 14,636,500 | 0 |
| 29-Dec-2021 | 412.00 | 416.00 | 386.00 | 416.00 | 4,676,300 | 0 |
| 28-Dec-2021 | 410.00 | 416.00 | 380.00 | 410.00 | 17,888,000 | 0 |
| 27-Dec-2021 | 356.00 | 410.00 | 350.00 | 408.00 | 29,483,900 | 0 |
| 24-Dec-2021 | 380.00 | 382.00 | 356.00 | 356.00 | 6,145,100 | 0 |
| 23-Dec-2021 | 404.00 | 404.00 | 382.00 | 382.00 | 11,624,200 | 0 |
| 22-Dec-2021 | 440.00 | 440.00 | 410.00 | 410.00 | 4,906,300 | 0 |
| 21-Dec-2021 | 470.00 | 472.00 | 440.00 | 440.00 | 2,811,900 | 0 |
| 20-Dec-2021 | 468.00 | 476.00 | 450.00 | 472.00 | 26,121,900 | 0 |
| 17-Dec-2021 | 458.00 | 488.00 | 426.00 | 470.00 | 38,569,900 | 0 |
| 16-Dec-2021 | 494.00 | 498.00 | 458.00 | 458.00 | 62,924,400 | 0 |
| 15-Dec-2021 | 440.00 | 492.00 | 424.00 | 492.00 | 44,327,500 | 0 |
| 14-Dec-2021 | 408.00 | 448.00 | 400.00 | 440.00 | 11,459,800 | 0 |
| 13-Dec-2021 | 394.00 | 408.00 | 374.00 | 408.00 | 4,503,900 | 0 |
| 10-Dec-2021 | 384.00 | 396.00 | 382.00 | 394.00 | 2,588,700 | 0 |
| 09-Dec-2021 | 380.00 | 400.00 | 376.00 | 384.00 | 272,100 | 0 |
| 08-Dec-2021 | 382.00 | 384.00 | 380.00 | 382.00 | 516,800 | 0 |
| 07-Dec-2021 | 386.00 | 386.00 | 382.00 | 384.00 | 500,400 | 0 |
| 06-Dec-2021 | 386.00 | 386.00 | 382.00 | 386.00 | 493,700 | 0 |
| 03-Dec-2021 | 384.00 | 386.00 | 380.00 | 386.00 | 370,500 | 0 |
| 02-Dec-2021 | 390.00 | 390.00 | 384.00 | 384.00 | 2,967,800 | 0 |
| 01-Dec-2021 | 392.00 | 392.00 | 388.00 | 390.00 | 936,500 | 0 |
| 30-Nov-2021 | 402.00 | 402.00 | 392.00 | 392.00 | 1,326,900 | 0 |
| 29-Nov-2021 | 402.00 | 402.00 | 396.00 | 402.00 | 497,600 | 0 |
| 26-Nov-2021 | 402.00 | 402.00 | 398.00 | 402.00 | 736,800 | 0 |
| 25-Nov-2021 | 404.00 | 404.00 | 400.00 | 402.00 | 614,900 | 0 |
| 24-Nov-2021 | 404.00 | 406.00 | 400.00 | 404.00 | 546,800 | 0 |
| 23-Nov-2021 | 408.00 | 410.00 | 404.00 | 404.00 | 639,400 | 0 |
| 22-Nov-2021 | 416.00 | 416.00 | 406.00 | 408.00 | 488,300 | 0 |
| 19-Nov-2021 | 414.00 | 416.00 | 406.00 | 416.00 | 888,200 | 0 |
| 18-Nov-2021 | 410.00 | 418.00 | 406.00 | 414.00 | 1,075,700 | 0 |
| 17-Nov-2021 | 412.00 | 412.00 | 410.00 | 410.00 | 1,372,400 | 0 |
| 16-Nov-2021 | 422.00 | 422.00 | 410.00 | 412.00 | 402,200 | 0 |
| 15-Nov-2021 | 426.00 | 426.00 | 412.00 | 422.00 | 2,770,800 | 0 |
| 12-Nov-2021 | 416.00 | 436.00 | 400.00 | 426.00 | 6,511,100 | 0 |
| 11-Nov-2021 | 416.00 | 416.00 | 410.00 | 416.00 | 731,200 | 0 |
| 10-Nov-2021 | 424.00 | 424.00 | 412.00 | 416.00 | 1,123,900 | 0 |
| 09-Nov-2021 | 448.00 | 448.00 | 420.00 | 424.00 | 3,345,900 | 0 |
| 08-Nov-2021 | 414.00 | 448.00 | 406.00 | 440.00 | 7,881,600 | 0 |
| 05-Nov-2021 | 424.00 | 426.00 | 412.00 | 414.00 | 4,526,300 | 0 |
| 04-Nov-2021 | 440.00 | 440.00 | 420.00 | 424.00 | 3,442,400 | 0 |
| 03-Nov-2021 | 460.00 | 460.00 | 444.00 | 444.00 | 5,085,500 | 0 |
| 02-Nov-2021 | 500.00 | 510.00 | 476.00 | 476.00 | 2,836,300 | 0 |
| 01-Nov-2021 | 450.00 | 525.00 | 426.00 | 510.00 | 44,038,100 | 0 |
| 29-Oct-2021 | 404.00 | 458.00 | 382.00 | 456.00 | 69,275,900 | 0 |
| 28-Oct-2021 | 420.00 | 420.00 | 372.00 | 404.00 | 38,611,000 | 0 |
| 27-Oct-2021 | 334.00 | 404.00 | 328.00 | 400.00 | 32,894,200 | 0 |
| 26-Oct-2021 | 356.00 | 356.00 | 332.00 | 334.00 | 8,588,500 | 0 |
| 25-Oct-2021 | 390.00 | 390.00 | 356.00 | 356.00 | 7,215,200 | 0 |
| 22-Oct-2021 | 380.00 | 390.00 | 376.00 | 382.00 | 3,865,800 | 0 |
| 21-Oct-2021 | 392.00 | 394.00 | 378.00 | 380.00 | 11,509,700 | 0 |
| 19-Oct-2021 | 392.00 | 394.00 | 386.00 | 392.00 | 7,333,500 | 0 |
| 18-Oct-2021 | 400.00 | 402.00 | 386.00 | 392.00 | 16,155,100 | 0 |
| 15-Oct-2021 | 392.00 | 414.00 | 388.00 | 400.00 | 25,692,200 | 0 |
| 14-Oct-2021 | 394.00 | 400.00 | 388.00 | 392.00 | 14,658,100 | 0 |