| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 250.00 | 262.00 | 250.00 | 254.00 | 10,401,500 | 0 |
| 08-Mar-2022 | 258.00 | 266.00 | 244.00 | 250.00 | 12,142,800 | 0 |
| 07-Mar-2022 | 270.00 | 276.00 | 262.00 | 262.00 | 18,017,100 | 0 |
| 04-Mar-2022 | 280.00 | 316.00 | 280.00 | 280.00 | 87,850,700 | 0 |
| 02-Mar-2022 | 268.00 | 302.00 | 254.00 | 300.00 | 83,653,000 | 0 |
| 01-Mar-2022 | 236.00 | 292.00 | 234.00 | 268.00 | 176,922,400 | 0 |
| 25-Feb-2022 | 250.00 | 250.00 | 230.00 | 234.00 | 7,204,700 | 0 |
| 24-Feb-2022 | 244.00 | 264.00 | 242.00 | 242.00 | 9,539,700 | 0 |
| 23-Feb-2022 | 256.00 | 262.00 | 246.00 | 260.00 | 10,137,700 | 0 |
| 22-Feb-2022 | 272.00 | 272.00 | 252.00 | 256.00 | 11,674,700 | 0 |
| 21-Feb-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 4,221,600 | 0 |
| 18-Feb-2022 | 268.00 | 274.00 | 262.00 | 264.00 | 10,473,300 | 0 |
| 17-Feb-2022 | 274.00 | 276.00 | 266.00 | 268.00 | 8,384,100 | 0 |
| 16-Feb-2022 | 262.00 | 278.00 | 260.00 | 270.00 | 16,466,900 | 0 |
| 15-Feb-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 21,526,300 | 0 |
| 14-Feb-2022 | 306.00 | 306.00 | 286.00 | 286.00 | 19,251,900 | 0 |
| 11-Feb-2022 | 308.00 | 310.00 | 302.00 | 306.00 | 6,994,500 | 0 |
| 10-Feb-2022 | 312.00 | 314.00 | 306.00 | 308.00 | 7,993,200 | 0 |
| 09-Feb-2022 | 314.00 | 318.00 | 308.00 | 312.00 | 10,557,500 | 0 |
| 08-Feb-2022 | 310.00 | 316.00 | 308.00 | 312.00 | 13,724,000 | 0 |
| 07-Feb-2022 | 316.00 | 318.00 | 308.00 | 308.00 | 9,838,200 | 0 |
| 04-Feb-2022 | 312.00 | 328.00 | 312.00 | 314.00 | 46,317,400 | 0 |
| 03-Feb-2022 | 308.00 | 312.00 | 302.00 | 312.00 | 10,400,800 | 0 |
| 02-Feb-2022 | 310.00 | 318.00 | 308.00 | 308.00 | 8,168,300 | 0 |
| 31-Jan-2022 | 322.00 | 322.00 | 308.00 | 310.00 | 12,425,800 | 0 |
| 28-Jan-2022 | 304.00 | 318.00 | 300.00 | 318.00 | 30,657,400 | 0 |
| 27-Jan-2022 | 314.00 | 318.00 | 294.00 | 300.00 | 13,625,000 | 0 |
| 26-Jan-2022 | 318.00 | 324.00 | 306.00 | 314.00 | 10,846,000 | 0 |
| 25-Jan-2022 | 326.00 | 334.00 | 308.00 | 310.00 | 21,380,900 | 0 |
| 24-Jan-2022 | 332.00 | 340.00 | 328.00 | 330.00 | 23,752,700 | 0 |
| 21-Jan-2022 | 330.00 | 340.00 | 326.00 | 330.00 | 30,367,000 | 0 |
| 20-Jan-2022 | 324.00 | 348.00 | 324.00 | 326.00 | 62,359,500 | 0 |
| 19-Jan-2022 | 320.00 | 354.00 | 316.00 | 348.00 | 129,183,600 | 0 |
| 18-Jan-2022 | 322.00 | 336.00 | 312.00 | 320.00 | 30,295,900 | 0 |
| 17-Jan-2022 | 324.00 | 334.00 | 322.00 | 326.00 | 25,352,800 | 0 |
| 14-Jan-2022 | 318.00 | 334.00 | 316.00 | 322.00 | 73,938,500 | 0 |
| 13-Jan-2022 | 300.00 | 382.00 | 300.00 | 316.00 | 299,335,500 | 0 |
| 12-Jan-2022 | 306.00 | 326.00 | 306.00 | 310.00 | 15,889,100 | 0 |
| 11-Jan-2022 | 308.00 | 364.00 | 308.00 | 324.00 | 167,824,100 | 0 |
| 10-Jan-2022 | 336.00 | 336.00 | 310.00 | 312.00 | 22,042,200 | 0 |
| 07-Jan-2022 | 354.00 | 356.00 | 328.00 | 328.00 | 23,611,300 | 0 |
| 06-Jan-2022 | 348.00 | 358.00 | 342.00 | 352.00 | 17,117,500 | 0 |
| 05-Jan-2022 | 358.00 | 368.00 | 342.00 | 346.00 | 22,899,300 | 0 |
| 04-Jan-2022 | 360.00 | 388.00 | 348.00 | 354.00 | 162,574,600 | 0 |
| 03-Jan-2022 | 352.00 | 368.00 | 348.00 | 348.00 | 64,052,200 | 0 |
| 30-Dec-2021 | 374.00 | 394.00 | 374.00 | 374.00 | 107,101,400 | 0 |
| 29-Dec-2021 | 336.00 | 402.00 | 320.00 | 402.00 | 457,390,800 | 0 |
| 28-Dec-2021 | 334.00 | 346.00 | 316.00 | 322.00 | 91,936,800 | 0 |
| 27-Dec-2021 | 306.00 | 374.00 | 300.00 | 334.00 | 533,927,900 | 0 |
| 24-Dec-2021 | 318.00 | 324.00 | 294.00 | 300.00 | 21,700,700 | 0 |
| 23-Dec-2021 | 324.00 | 334.00 | 312.00 | 316.00 | 39,479,800 | 0 |
| 22-Dec-2021 | 316.00 | 338.00 | 308.00 | 322.00 | 83,919,700 | 0 |
| 21-Dec-2021 | 316.00 | 320.00 | 306.00 | 312.00 | 27,780,100 | 0 |
| 20-Dec-2021 | 300.00 | 326.00 | 294.00 | 312.00 | 47,893,200 | 0 |
| 17-Dec-2021 | 310.00 | 322.00 | 300.00 | 300.00 | 29,400,000 | 0 |
| 16-Dec-2021 | 314.00 | 334.00 | 302.00 | 308.00 | 71,236,800 | 0 |
| 15-Dec-2021 | 336.00 | 406.00 | 314.00 | 314.00 | 476,244,600 | 0 |
| 14-Dec-2021 | 272.00 | 336.00 | 254.00 | 336.00 | 634,203,900 | 0 |
| 13-Dec-2021 | 268.00 | 298.00 | 252.00 | 270.00 | 495,996,600 | 0 |
| 10-Dec-2021 | 224.00 | 278.00 | 222.00 | 248.00 | 351,508,500 | 0 |
| 09-Dec-2021 | 214.00 | 238.00 | 218.00 | 224.00 | 35,968,700 | 0 |
| 08-Dec-2021 | 214.00 | 254.00 | 210.00 | 224.00 | 233,837,000 | 0 |
| 07-Dec-2021 | 220.00 | 232.00 | 210.00 | 214.00 | 39,014,900 | 0 |
| 06-Dec-2021 | 218.00 | 232.00 | 208.00 | 220.00 | 26,110,000 | 0 |
| 03-Dec-2021 | 236.00 | 252.00 | 218.00 | 218.00 | 143,861,800 | 0 |
| 02-Dec-2021 | 214.00 | 230.00 | 200.00 | 214.00 | 38,327,000 | 0 |
| 01-Dec-2021 | 195.00 | 262.00 | 195.00 | 212.00 | 407,252,600 | 0 |
| 30-Nov-2021 | 202.00 | 228.00 | 190.00 | 196.00 | 42,423,400 | 0 |
| 29-Nov-2021 | 218.00 | 220.00 | 202.00 | 202.00 | 13,920,300 | 0 |
| 26-Nov-2021 | 234.00 | 234.00 | 210.00 | 216.00 | 13,244,200 | 0 |
| 25-Nov-2021 | 228.00 | 230.00 | 222.00 | 222.00 | 15,731,600 | 0 |
| 24-Nov-2021 | 232.00 | 240.00 | 214.00 | 228.00 | 56,487,100 | 0 |
| 23-Nov-2021 | 216.00 | 238.00 | 216.00 | 228.00 | 38,925,600 | 0 |
| 22-Nov-2021 | 220.00 | 266.00 | 208.00 | 228.00 | 388,698,900 | 0 |
| 19-Nov-2021 | 238.00 | 240.00 | 220.00 | 220.00 | 47,013,800 | 0 |
| 18-Nov-2021 | 222.00 | 236.00 | 220.00 | 230.00 | 41,996,900 | 0 |
| 17-Nov-2021 | 236.00 | 260.00 | 220.00 | 220.00 | 157,588,600 | 0 |
| 16-Nov-2021 | 236.00 | 254.00 | 236.00 | 236.00 | 82,940,400 | 0 |
| 15-Nov-2021 | 282.00 | 336.00 | 252.00 | 252.00 | 164,140,300 | 0 |
| 12-Nov-2021 | 238.00 | 270.00 | 232.00 | 270.00 | 43,822,400 | 0 |
| 11-Nov-2021 | 170.00 | 216.00 | 167.00 | 216.00 | 67,548,900 | 0 |
| 10-Nov-2021 | 149.00 | 160.00 | 144.00 | 160.00 | 69,511,000 | 0 |
| 09-Nov-2021 | 146.00 | 148.00 | 140.00 | 146.00 | 14,667,100 | 0 |
| 08-Nov-2021 | 146.00 | 146.00 | 141.00 | 142.00 | 5,221,900 | 0 |
| 05-Nov-2021 | 144.00 | 153.00 | 142.00 | 144.00 | 33,669,900 | 0 |
| 04-Nov-2021 | 147.00 | 148.00 | 143.00 | 143.00 | 6,229,000 | 0 |
| 03-Nov-2021 | 141.00 | 152.00 | 141.00 | 145.00 | 12,833,500 | 0 |
| 02-Nov-2021 | 153.00 | 158.00 | 150.00 | 150.00 | 12,562,800 | 0 |
| 01-Nov-2021 | 160.00 | 163.00 | 152.00 | 153.00 | 15,195,100 | 0 |
| 29-Oct-2021 | 151.00 | 160.00 | 151.00 | 159.00 | 27,264,800 | 0 |
| 28-Oct-2021 | 151.00 | 160.00 | 148.00 | 151.00 | 10,898,500 | 0 |
| 27-Oct-2021 | 152.00 | 166.00 | 152.00 | 156.00 | 15,371,600 | 0 |
| 26-Oct-2021 | 162.00 | 170.00 | 158.00 | 161.00 | 46,527,300 | 0 |
| 25-Oct-2021 | 160.00 | 164.00 | 153.00 | 160.00 | 14,951,300 | 0 |
| 22-Oct-2021 | 160.00 | 166.00 | 154.00 | 159.00 | 19,448,700 | 0 |
| 21-Oct-2021 | 165.00 | 176.00 | 160.00 | 160.00 | 42,047,500 | 0 |
| 19-Oct-2021 | 161.00 | 177.00 | 159.00 | 166.00 | 75,847,900 | 0 |
| 18-Oct-2021 | 181.00 | 183.00 | 169.00 | 169.00 | 29,702,500 | 0 |
| 15-Oct-2021 | 185.00 | 204.00 | 181.00 | 181.00 | 127,584,500 | 0 |
| 14-Oct-2021 | 194.00 | 196.00 | 194.00 | 194.00 | 4,576,800 | 0 |