| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 170.00 | 183.00 | 170.00 | 180.00 | 3,971,800 | 0 |
| 08-Mar-2022 | 175.00 | 185.00 | 175.00 | 178.00 | 10,194,600 | 0 |
| 07-Mar-2022 | 171.00 | 179.00 | 171.00 | 175.00 | 6,937,500 | 0 |
| 04-Mar-2022 | 183.00 | 186.00 | 178.00 | 179.00 | 12,181,200 | 0 |
| 02-Mar-2022 | 189.00 | 192.00 | 183.00 | 183.00 | 9,074,300 | 0 |
| 01-Mar-2022 | 191.00 | 195.00 | 187.00 | 190.00 | 9,384,700 | 0 |
| 25-Feb-2022 | 190.00 | 200.00 | 190.00 | 191.00 | 12,280,500 | 0 |
| 24-Feb-2022 | 198.00 | 198.00 | 185.00 | 190.00 | 23,898,200 | 0 |
| 23-Feb-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 22,554,400 | 0 |
| 22-Feb-2022 | 195.00 | 218.00 | 195.00 | 202.00 | 110,931,000 | 0 |
| 21-Feb-2022 | 195.00 | 198.00 | 193.00 | 195.00 | 8,537,500 | 0 |
| 18-Feb-2022 | 194.00 | 198.00 | 193.00 | 195.00 | 4,648,100 | 0 |
| 17-Feb-2022 | 199.00 | 206.00 | 194.00 | 195.00 | 15,781,200 | 0 |
| 16-Feb-2022 | 197.00 | 200.00 | 191.00 | 199.00 | 10,602,300 | 0 |
| 15-Feb-2022 | 200.00 | 200.00 | 194.00 | 195.00 | 11,630,800 | 0 |
| 14-Feb-2022 | 206.00 | 206.00 | 197.00 | 198.00 | 12,449,600 | 0 |
| 11-Feb-2022 | 195.00 | 214.00 | 194.00 | 204.00 | 67,914,000 | 0 |
| 10-Feb-2022 | 200.00 | 204.00 | 191.00 | 193.00 | 20,846,900 | 0 |
| 09-Feb-2022 | 179.00 | 204.00 | 178.00 | 200.00 | 66,609,300 | 0 |
| 08-Feb-2022 | 178.00 | 182.00 | 176.00 | 179.00 | 5,487,500 | 0 |
| 07-Feb-2022 | 177.00 | 179.00 | 176.00 | 178.00 | 1,430,500 | 0 |
| 04-Feb-2022 | 177.00 | 179.00 | 175.00 | 176.00 | 3,766,200 | 0 |
| 03-Feb-2022 | 175.00 | 178.00 | 174.00 | 177.00 | 4,201,300 | 0 |
| 02-Feb-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 2,333,600 | 0 |
| 31-Jan-2022 | 173.00 | 176.00 | 173.00 | 175.00 | 2,379,500 | 0 |
| 28-Jan-2022 | 172.00 | 174.00 | 171.00 | 173.00 | 3,432,800 | 0 |
| 27-Jan-2022 | 172.00 | 174.00 | 172.00 | 172.00 | 2,765,400 | 0 |
| 26-Jan-2022 | 174.00 | 175.00 | 172.00 | 173.00 | 3,679,400 | 0 |
| 25-Jan-2022 | 172.00 | 175.00 | 171.00 | 174.00 | 4,167,800 | 0 |
| 24-Jan-2022 | 175.00 | 178.00 | 173.00 | 174.00 | 2,947,900 | 0 |
| 21-Jan-2022 | 176.00 | 181.00 | 175.00 | 175.00 | 5,816,000 | 0 |
| 20-Jan-2022 | 179.00 | 182.00 | 175.00 | 176.00 | 6,017,700 | 0 |
| 19-Jan-2022 | 174.00 | 188.00 | 171.00 | 179.00 | 18,046,200 | 0 |
| 18-Jan-2022 | 173.00 | 176.00 | 172.00 | 174.00 | 5,043,300 | 0 |
| 17-Jan-2022 | 177.00 | 178.00 | 173.00 | 173.00 | 2,401,800 | 0 |
| 14-Jan-2022 | 178.00 | 180.00 | 176.00 | 177.00 | 1,847,200 | 0 |
| 13-Jan-2022 | 176.00 | 179.00 | 173.00 | 178.00 | 5,161,000 | 0 |
| 12-Jan-2022 | 182.00 | 185.00 | 173.00 | 176.00 | 13,552,500 | 0 |
| 11-Jan-2022 | 188.00 | 190.00 | 181.00 | 183.00 | 11,779,000 | 0 |
| 10-Jan-2022 | 189.00 | 199.00 | 187.00 | 189.00 | 14,165,600 | 0 |
| 07-Jan-2022 | 191.00 | 192.00 | 187.00 | 190.00 | 6,500,600 | 0 |
| 06-Jan-2022 | 193.00 | 197.00 | 187.00 | 188.00 | 16,921,400 | 0 |
| 05-Jan-2022 | 196.00 | 202.00 | 193.00 | 194.00 | 13,382,400 | 0 |
| 04-Jan-2022 | 196.00 | 197.00 | 193.00 | 195.00 | 3,636,300 | 0 |
| 03-Jan-2022 | 192.00 | 194.00 | 192.00 | 194.00 | 3,497,600 | 0 |
| 30-Dec-2021 | 192.00 | 196.00 | 191.00 | 192.00 | 6,518,800 | 0 |
| 29-Dec-2021 | 196.00 | 199.00 | 190.00 | 192.00 | 18,572,100 | 0 |
| 28-Dec-2021 | 202.00 | 206.00 | 189.00 | 196.00 | 12,235,100 | 0 |
| 27-Dec-2021 | 198.00 | 202.00 | 197.00 | 202.00 | 2,042,700 | 0 |
| 24-Dec-2021 | 200.00 | 202.00 | 197.00 | 198.00 | 5,176,500 | 0 |
| 23-Dec-2021 | 202.00 | 204.00 | 199.00 | 199.00 | 4,770,400 | 0 |
| 22-Dec-2021 | 202.00 | 204.00 | 200.00 | 202.00 | 5,526,900 | 0 |
| 21-Dec-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 3,613,400 | 0 |
| 20-Dec-2021 | 206.00 | 208.00 | 202.00 | 204.00 | 3,234,000 | 0 |
| 17-Dec-2021 | 204.00 | 206.00 | 202.00 | 206.00 | 1,895,500 | 0 |
| 16-Dec-2021 | 208.00 | 210.00 | 204.00 | 204.00 | 4,667,600 | 0 |
| 15-Dec-2021 | 204.00 | 208.00 | 204.00 | 208.00 | 2,794,400 | 0 |
| 14-Dec-2021 | 210.00 | 212.00 | 204.00 | 204.00 | 2,510,000 | 0 |
| 13-Dec-2021 | 204.00 | 212.00 | 202.00 | 208.00 | 4,499,700 | 0 |
| 10-Dec-2021 | 210.00 | 210.00 | 204.00 | 204.00 | 3,873,000 | 0 |
| 09-Dec-2021 | 204.00 | 210.00 | 204.00 | 206.00 | 3,370,900 | 0 |
| 08-Dec-2021 | 204.00 | 206.00 | 202.00 | 204.00 | 3,416,200 | 0 |
| 07-Dec-2021 | 206.00 | 206.00 | 202.00 | 204.00 | 8,462,900 | 0 |
| 06-Dec-2021 | 206.00 | 208.00 | 202.00 | 206.00 | 2,525,600 | 0 |
| 03-Dec-2021 | 208.00 | 210.00 | 206.00 | 206.00 | 2,189,100 | 0 |
| 02-Dec-2021 | 200.00 | 212.00 | 200.00 | 206.00 | 5,572,700 | 0 |
| 01-Dec-2021 | 208.00 | 210.00 | 204.00 | 204.00 | 7,604,700 | 0 |
| 30-Nov-2021 | 214.00 | 216.00 | 208.00 | 208.00 | 16,113,500 | 0 |
| 29-Nov-2021 | 216.00 | 216.00 | 212.00 | 214.00 | 7,094,100 | 0 |
| 26-Nov-2021 | 220.00 | 224.00 | 216.00 | 216.00 | 12,645,300 | 0 |
| 25-Nov-2021 | 224.00 | 226.00 | 220.00 | 220.00 | 6,611,100 | 0 |
| 24-Nov-2021 | 226.00 | 228.00 | 222.00 | 224.00 | 4,366,800 | 0 |
| 23-Nov-2021 | 226.00 | 228.00 | 220.00 | 224.00 | 6,647,600 | 0 |
| 22-Nov-2021 | 222.00 | 226.00 | 222.00 | 224.00 | 6,993,900 | 0 |
| 19-Nov-2021 | 222.00 | 224.00 | 220.00 | 222.00 | 8,327,200 | 0 |
| 18-Nov-2021 | 222.00 | 224.00 | 218.00 | 222.00 | 3,462,100 | 0 |
| 17-Nov-2021 | 220.00 | 224.00 | 218.00 | 220.00 | 7,455,800 | 0 |
| 16-Nov-2021 | 224.00 | 224.00 | 220.00 | 220.00 | 6,395,400 | 0 |
| 15-Nov-2021 | 228.00 | 230.00 | 222.00 | 222.00 | 7,286,000 | 0 |
| 12-Nov-2021 | 232.00 | 238.00 | 224.00 | 228.00 | 14,266,300 | 0 |
| 11-Nov-2021 | 222.00 | 238.00 | 222.00 | 232.00 | 45,779,200 | 0 |
| 10-Nov-2021 | 224.00 | 226.00 | 220.00 | 222.00 | 4,050,300 | 0 |
| 09-Nov-2021 | 224.00 | 228.00 | 222.00 | 224.00 | 4,641,600 | 0 |
| 08-Nov-2021 | 226.00 | 234.00 | 220.00 | 224.00 | 8,071,400 | 0 |
| 05-Nov-2021 | 218.00 | 224.00 | 216.00 | 222.00 | 7,932,600 | 0 |
| 04-Nov-2021 | 220.00 | 224.00 | 218.00 | 218.00 | 4,473,300 | 0 |
| 03-Nov-2021 | 220.00 | 224.00 | 216.00 | 220.00 | 6,263,200 | 0 |
| 02-Nov-2021 | 222.00 | 226.00 | 218.00 | 218.00 | 6,800,300 | 0 |
| 01-Nov-2021 | 224.00 | 228.00 | 220.00 | 222.00 | 5,123,500 | 0 |
| 29-Oct-2021 | 218.00 | 222.00 | 212.00 | 220.00 | 6,268,000 | 0 |
| 28-Oct-2021 | 238.00 | 240.00 | 218.00 | 220.00 | 29,030,300 | 0 |
| 27-Oct-2021 | 232.00 | 238.00 | 230.00 | 230.00 | 9,895,700 | 0 |
| 26-Oct-2021 | 238.00 | 242.00 | 232.00 | 232.00 | 10,991,600 | 0 |
| 25-Oct-2021 | 232.00 | 244.00 | 232.00 | 238.00 | 19,141,300 | 0 |
| 22-Oct-2021 | 236.00 | 236.00 | 228.00 | 232.00 | 18,555,100 | 0 |
| 21-Oct-2021 | 244.00 | 244.00 | 236.00 | 236.00 | 21,439,000 | 0 |
| 19-Oct-2021 | 248.00 | 248.00 | 238.00 | 242.00 | 13,247,800 | 0 |
| 18-Oct-2021 | 240.00 | 248.00 | 240.00 | 244.00 | 30,283,500 | 0 |
| 15-Oct-2021 | 240.00 | 246.00 | 236.00 | 240.00 | 15,564,300 | 0 |
| 14-Oct-2021 | 232.00 | 244.00 | 232.00 | 238.00 | 23,373,200 | 0 |