| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 1,388,600 | 0 |
| 09-Mar-2022 | 167.00 | 170.00 | 167.00 | 169.00 | 969,400 | 0 |
| 08-Mar-2022 | 169.00 | 170.00 | 167.00 | 167.00 | 1,894,600 | 0 |
| 07-Mar-2022 | 171.00 | 171.00 | 167.00 | 169.00 | 2,177,800 | 0 |
| 04-Mar-2022 | 168.00 | 173.00 | 168.00 | 169.00 | 3,007,400 | 0 |
| 02-Mar-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 1,297,700 | 0 |
| 01-Mar-2022 | 168.00 | 172.00 | 167.00 | 169.00 | 1,200,200 | 0 |
| 25-Feb-2022 | 165.00 | 173.00 | 165.00 | 168.00 | 2,347,900 | 0 |
| 24-Feb-2022 | 177.00 | 179.00 | 165.00 | 165.00 | 12,028,000 | 0 |
| 23-Feb-2022 | 176.00 | 179.00 | 174.00 | 177.00 | 9,185,600 | 0 |
| 22-Feb-2022 | 180.00 | 180.00 | 172.00 | 175.00 | 6,211,200 | 0 |
| 21-Feb-2022 | 168.00 | 180.00 | 166.00 | 180.00 | 17,019,400 | 0 |
| 18-Feb-2022 | 168.00 | 172.00 | 164.00 | 169.00 | 2,934,800 | 0 |
| 17-Feb-2022 | 171.00 | 171.00 | 165.00 | 166.00 | 2,603,700 | 0 |
| 16-Feb-2022 | 167.00 | 172.00 | 167.00 | 171.00 | 2,370,100 | 0 |
| 15-Feb-2022 | 164.00 | 169.00 | 163.00 | 167.00 | 2,505,000 | 0 |
| 14-Feb-2022 | 170.00 | 170.00 | 162.00 | 163.00 | 4,377,600 | 0 |
| 11-Feb-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 673,900 | 0 |
| 10-Feb-2022 | 168.00 | 171.00 | 168.00 | 170.00 | 3,080,000 | 0 |
| 09-Feb-2022 | 173.00 | 173.00 | 167.00 | 168.00 | 4,147,200 | 0 |
| 08-Feb-2022 | 166.00 | 172.00 | 166.00 | 170.00 | 9,807,900 | 0 |
| 07-Feb-2022 | 166.00 | 167.00 | 164.00 | 166.00 | 2,590,000 | 0 |
| 04-Feb-2022 | 165.00 | 167.00 | 163.00 | 166.00 | 708,300 | 0 |
| 03-Feb-2022 | 167.00 | 169.00 | 164.00 | 165.00 | 2,107,700 | 0 |
| 02-Feb-2022 | 164.00 | 167.00 | 162.00 | 167.00 | 3,146,100 | 0 |
| 31-Jan-2022 | 161.00 | 166.00 | 160.00 | 164.00 | 2,936,600 | 0 |
| 28-Jan-2022 | 159.00 | 162.00 | 159.00 | 160.00 | 1,222,500 | 0 |
| 27-Jan-2022 | 160.00 | 161.00 | 158.00 | 159.00 | 1,428,000 | 0 |
| 26-Jan-2022 | 161.00 | 163.00 | 160.00 | 160.00 | 1,474,800 | 0 |
| 25-Jan-2022 | 164.00 | 164.00 | 161.00 | 161.00 | 3,190,000 | 0 |
| 24-Jan-2022 | 163.00 | 165.00 | 162.00 | 165.00 | 1,518,000 | 0 |
| 21-Jan-2022 | 163.00 | 164.00 | 162.00 | 163.00 | 2,019,100 | 0 |
| 20-Jan-2022 | 166.00 | 166.00 | 162.00 | 163.00 | 1,522,300 | 0 |
| 19-Jan-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 3,249,500 | 0 |
| 18-Jan-2022 | 164.00 | 175.00 | 162.00 | 165.00 | 25,804,600 | 0 |
| 17-Jan-2022 | 168.00 | 171.00 | 163.00 | 164.00 | 11,382,300 | 0 |
| 14-Jan-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 2,854,200 | 0 |
| 13-Jan-2022 | 169.00 | 171.00 | 168.00 | 168.00 | 3,519,600 | 0 |
| 12-Jan-2022 | 170.00 | 173.00 | 168.00 | 168.00 | 4,697,900 | 0 |
| 11-Jan-2022 | 172.00 | 173.00 | 169.00 | 170.00 | 8,012,200 | 0 |
| 10-Jan-2022 | 172.00 | 173.00 | 170.00 | 172.00 | 5,404,000 | 0 |
| 07-Jan-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 3,784,100 | 0 |
| 06-Jan-2022 | 175.00 | 176.00 | 171.00 | 173.00 | 8,289,400 | 0 |
| 05-Jan-2022 | 179.00 | 180.00 | 172.00 | 175.00 | 18,324,100 | 0 |
| 04-Jan-2022 | 178.00 | 182.00 | 177.00 | 179.00 | 7,481,500 | 0 |
| 03-Jan-2022 | 179.00 | 179.00 | 174.00 | 177.00 | 9,471,500 | 0 |
| 30-Dec-2021 | 188.00 | 189.00 | 178.00 | 179.00 | 23,068,100 | 0 |
| 29-Dec-2021 | 184.00 | 187.00 | 182.00 | 186.00 | 10,151,800 | 0 |
| 28-Dec-2021 | 189.00 | 191.00 | 183.00 | 184.00 | 23,965,900 | 0 |
| 27-Dec-2021 | 173.00 | 196.00 | 172.00 | 189.00 | 97,010,800 | 0 |
| 24-Dec-2021 | 173.00 | 182.00 | 173.00 | 173.00 | 13,325,200 | 0 |
| 23-Dec-2021 | 173.00 | 175.00 | 173.00 | 173.00 | 1,633,000 | 0 |
| 22-Dec-2021 | 173.00 | 175.00 | 172.00 | 173.00 | 2,408,400 | 0 |
| 21-Dec-2021 | 174.00 | 175.00 | 173.00 | 173.00 | 2,049,300 | 0 |
| 20-Dec-2021 | 175.00 | 176.00 | 173.00 | 174.00 | 3,122,500 | 0 |
| 17-Dec-2021 | 176.00 | 178.00 | 173.00 | 175.00 | 5,157,300 | 0 |
| 16-Dec-2021 | 183.00 | 185.00 | 176.00 | 176.00 | 10,852,800 | 0 |
| 15-Dec-2021 | 175.00 | 183.00 | 174.00 | 183.00 | 7,629,700 | 0 |
| 14-Dec-2021 | 177.00 | 177.00 | 174.00 | 175.00 | 3,207,000 | 0 |
| 13-Dec-2021 | 177.00 | 179.00 | 175.00 | 177.00 | 3,396,800 | 0 |
| 10-Dec-2021 | 176.00 | 178.00 | 175.00 | 176.00 | 4,239,600 | 0 |
| 09-Dec-2021 | 175.00 | 177.00 | 172.00 | 176.00 | 5,433,200 | 0 |
| 08-Dec-2021 | 174.00 | 176.00 | 174.00 | 174.00 | 3,727,500 | 0 |
| 07-Dec-2021 | 176.00 | 177.00 | 173.00 | 175.00 | 3,896,800 | 0 |
| 06-Dec-2021 | 179.00 | 180.00 | 175.00 | 176.00 | 2,989,800 | 0 |
| 03-Dec-2021 | 175.00 | 179.00 | 174.00 | 178.00 | 4,750,800 | 0 |
| 02-Dec-2021 | 176.00 | 177.00 | 173.00 | 175.00 | 3,165,300 | 0 |
| 01-Dec-2021 | 175.00 | 180.00 | 174.00 | 176.00 | 4,719,900 | 0 |
| 30-Nov-2021 | 176.00 | 178.00 | 173.00 | 176.00 | 4,094,700 | 0 |
| 29-Nov-2021 | 177.00 | 179.00 | 170.00 | 176.00 | 8,691,200 | 0 |
| 26-Nov-2021 | 182.00 | 184.00 | 176.00 | 177.00 | 9,935,900 | 0 |
| 25-Nov-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 10,587,700 | 0 |
| 24-Nov-2021 | 187.00 | 189.00 | 182.00 | 182.00 | 16,621,500 | 0 |
| 23-Nov-2021 | 183.00 | 193.00 | 181.00 | 185.00 | 75,116,700 | 0 |
| 22-Nov-2021 | 180.00 | 186.00 | 178.00 | 181.00 | 11,963,600 | 0 |
| 19-Nov-2021 | 185.00 | 186.00 | 180.00 | 180.00 | 7,989,400 | 0 |
| 18-Nov-2021 | 177.00 | 185.00 | 175.00 | 184.00 | 19,457,400 | 0 |
| 17-Nov-2021 | 178.00 | 180.00 | 175.00 | 177.00 | 8,886,400 | 0 |
| 16-Nov-2021 | 178.00 | 184.00 | 176.00 | 178.00 | 11,805,600 | 0 |
| 15-Nov-2021 | 187.00 | 187.00 | 178.00 | 178.00 | 13,575,700 | 0 |
| 12-Nov-2021 | 188.00 | 190.00 | 184.00 | 185.00 | 6,490,600 | 0 |
| 11-Nov-2021 | 187.00 | 191.00 | 186.00 | 187.00 | 25,808,400 | 0 |
| 10-Nov-2021 | 185.00 | 186.00 | 184.00 | 186.00 | 11,684,000 | 0 |
| 09-Nov-2021 | 182.00 | 187.00 | 182.00 | 184.00 | 17,482,700 | 0 |
| 08-Nov-2021 | 182.00 | 183.00 | 181.00 | 182.00 | 8,758,800 | 0 |
| 05-Nov-2021 | 185.00 | 190.00 | 180.00 | 181.00 | 45,246,000 | 0 |
| 04-Nov-2021 | 186.00 | 188.00 | 183.00 | 185.00 | 22,103,000 | 0 |
| 03-Nov-2021 | 176.00 | 195.00 | 176.00 | 187.00 | 162,183,800 | 0 |
| 02-Nov-2021 | 180.00 | 181.00 | 173.00 | 176.00 | 8,684,900 | 0 |
| 01-Nov-2021 | 184.00 | 184.00 | 177.00 | 180.00 | 17,518,300 | 0 |
| 29-Oct-2021 | 170.00 | 183.00 | 165.00 | 183.00 | 29,731,200 | 0 |
| 28-Oct-2021 | 178.00 | 181.00 | 170.00 | 171.00 | 12,547,400 | 0 |
| 27-Oct-2021 | 179.00 | 181.00 | 177.00 | 178.00 | 4,680,400 | 0 |
| 26-Oct-2021 | 178.00 | 179.00 | 177.00 | 179.00 | 3,200,800 | 0 |
| 25-Oct-2021 | 178.00 | 180.00 | 178.00 | 178.00 | 2,173,600 | 0 |
| 22-Oct-2021 | 179.00 | 180.00 | 176.00 | 178.00 | 5,244,100 | 0 |
| 21-Oct-2021 | 182.00 | 183.00 | 179.00 | 179.00 | 5,959,100 | 0 |
| 19-Oct-2021 | 180.00 | 184.00 | 180.00 | 181.00 | 6,777,000 | 0 |
| 18-Oct-2021 | 177.00 | 183.00 | 177.00 | 180.00 | 5,361,900 | 0 |
| 15-Oct-2021 | 175.00 | 181.00 | 175.00 | 178.00 | 7,571,500 | 0 |