| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 159.01 | 159.86 | 153.06 | 159.86 | 6,700 | 0 |
| 09-Mar-2022 | 159.86 | 159.86 | 148.80 | 159.86 | 4,900 | 0 |
| 08-Mar-2022 | 159.86 | 159.86 | 159.86 | 159.86 | 0 | 0 |
| 07-Mar-2022 | 151.36 | 159.86 | 149.65 | 159.86 | 3,300 | 0 |
| 04-Mar-2022 | 150.50 | 160.71 | 149.65 | 151.36 | 23,900 | 0 |
| 02-Mar-2022 | 160.71 | 160.71 | 160.71 | 160.71 | 100 | 0 |
| 01-Mar-2022 | 160.71 | 160.71 | 152.21 | 160.71 | 22,200 | 0 |
| 25-Feb-2022 | 164.96 | 164.96 | 153.91 | 160.71 | 19,900 | 0 |
| 24-Feb-2022 | 176.86 | 176.86 | 164.96 | 164.96 | 18,200 | 0 |
| 23-Feb-2022 | 171.76 | 176.86 | 167.51 | 176.86 | 20,100 | 0 |
| 22-Feb-2022 | 169.21 | 172.61 | 164.11 | 171.76 | 32,100 | 0 |
| 21-Feb-2022 | 165.81 | 170.06 | 164.96 | 169.21 | 12,700 | 0 |
| 18-Feb-2022 | 164.11 | 170.06 | 160.71 | 165.81 | 50,100 | 0 |
| 17-Feb-2022 | 160.71 | 166.66 | 160.71 | 164.11 | 15,900 | 0 |
| 16-Feb-2022 | 161.56 | 161.56 | 159.86 | 160.71 | 7,200 | 0 |
| 15-Feb-2022 | 163.26 | 164.11 | 161.56 | 162.41 | 16,100 | 0 |
| 14-Feb-2022 | 159.86 | 163.26 | 159.86 | 163.26 | 9,500 | 0 |
| 11-Feb-2022 | 157.31 | 160.71 | 157.31 | 159.86 | 4,600 | 0 |
| 10-Feb-2022 | 154.76 | 159.01 | 154.76 | 159.01 | 8,400 | 0 |
| 09-Feb-2022 | 157.31 | 157.31 | 153.91 | 156.46 | 31,700 | 0 |
| 08-Feb-2022 | 161.56 | 161.56 | 154.76 | 154.76 | 5,500 | 0 |
| 07-Feb-2022 | 155.61 | 161.56 | 153.06 | 161.56 | 4,200 | 0 |
| 04-Feb-2022 | 158.16 | 159.86 | 156.46 | 156.46 | 8,600 | 0 |
| 03-Feb-2022 | 162.41 | 162.41 | 157.31 | 158.16 | 18,500 | 0 |
| 02-Feb-2022 | 161.56 | 163.26 | 161.56 | 163.26 | 2,000 | 0 |
| 31-Jan-2022 | 159.86 | 163.26 | 157.31 | 161.56 | 4,200 | 0 |
| 28-Jan-2022 | 161.56 | 165.81 | 156.46 | 163.26 | 11,600 | 0 |
| 27-Jan-2022 | 159.86 | 160.71 | 156.46 | 160.71 | 6,600 | 0 |
| 26-Jan-2022 | 157.31 | 164.11 | 157.31 | 160.71 | 15,500 | 0 |
| 25-Jan-2022 | 153.06 | 164.96 | 153.06 | 164.11 | 1,300 | 0 |
| 24-Jan-2022 | 155.61 | 159.01 | 153.91 | 159.01 | 4,600 | 0 |
| 21-Jan-2022 | 163.26 | 163.26 | 155.61 | 157.31 | 7,300 | 0 |
| 20-Jan-2022 | 154.76 | 177.71 | 153.06 | 163.26 | 10,200 | 0 |
| 19-Jan-2022 | 156.46 | 164.11 | 156.46 | 162.41 | 3,600 | 0 |
| 18-Jan-2022 | 161.56 | 163.26 | 157.31 | 162.41 | 3,200 | 0 |
| 17-Jan-2022 | 160.71 | 165.81 | 157.31 | 161.56 | 35,600 | 0 |
| 14-Jan-2022 | 159.01 | 170.06 | 159.01 | 161.56 | 3,600 | 0 |
| 13-Jan-2022 | 158.16 | 172.61 | 158.16 | 159.01 | 9,800 | 0 |
| 12-Jan-2022 | 178.57 | 178.57 | 157.31 | 158.16 | 43,600 | 0 |
| 11-Jan-2022 | 159.01 | 181.97 | 159.01 | 159.01 | 72,700 | 0 |
| 10-Jan-2022 | 163.26 | 163.26 | 154.76 | 159.01 | 34,000 | 0 |
| 07-Jan-2022 | 157.31 | 178.57 | 157.31 | 163.26 | 6,000 | 0 |
| 06-Jan-2022 | 166.66 | 170.06 | 159.86 | 163.26 | 40,500 | 0 |
| 05-Jan-2022 | 157.31 | 165.81 | 157.31 | 164.11 | 6,100 | 0 |
| 04-Jan-2022 | 163.26 | 163.26 | 158.16 | 159.86 | 12,300 | 0 |
| 03-Jan-2022 | 161.56 | 170.06 | 157.31 | 164.11 | 24,100 | 0 |
| 30-Dec-2021 | 158.16 | 162.41 | 156.46 | 161.56 | 30,300 | 0 |
| 29-Dec-2021 | 159.86 | 162.41 | 156.46 | 162.41 | 11,300 | 0 |
| 28-Dec-2021 | 172.61 | 172.61 | 158.16 | 159.86 | 36,600 | 0 |
| 27-Dec-2021 | 156.46 | 164.11 | 156.46 | 164.11 | 44,000 | 0 |
| 24-Dec-2021 | 164.96 | 164.96 | 154.76 | 157.31 | 87,300 | 0 |
| 23-Dec-2021 | 179.42 | 179.42 | 159.86 | 164.96 | 44,700 | 0 |
| 22-Dec-2021 | 173.46 | 181.97 | 162.41 | 170.91 | 1,891,200 | 0 |
| 21-Dec-2021 | 182.82 | 182.82 | 170.06 | 173.46 | 3,525,700 | 0 |
| 20-Dec-2021 | 153.06 | 186.22 | 153.06 | 180.27 | 5,761,900 | 0 |
| 17-Dec-2021 | 158.16 | 191.32 | 147.95 | 153.06 | 2,653,900 | 0 |
| 16-Dec-2021 | 160.71 | 160.71 | 157.31 | 158.16 | 13,500 | 0 |
| 15-Dec-2021 | 162.41 | 162.41 | 158.16 | 160.71 | 9,800 | 0 |
| 14-Dec-2021 | 164.11 | 164.11 | 162.41 | 162.41 | 27,500 | 0 |
| 13-Dec-2021 | 162.41 | 195.57 | 159.86 | 162.41 | 144,400 | 0 |
| 10-Dec-2021 | 165.81 | 165.81 | 159.86 | 162.41 | 4,500 | 0 |
| 09-Dec-2021 | 165.81 | 165.81 | 165.81 | 165.81 | 4,300 | 0 |
| 08-Dec-2021 | 164.96 | 165.81 | 161.56 | 164.96 | 8,300 | 0 |
| 07-Dec-2021 | 165.81 | 166.66 | 161.56 | 164.96 | 9,800 | 0 |
| 06-Dec-2021 | 165.81 | 165.81 | 165.81 | 165.81 | 1,800 | 0 |
| 03-Dec-2021 | 164.96 | 165.81 | 164.96 | 165.81 | 600 | 0 |
| 02-Dec-2021 | 166.66 | 167.51 | 164.96 | 164.96 | 9,200 | 0 |
| 01-Dec-2021 | 176.01 | 176.01 | 164.96 | 166.66 | 2,100 | 0 |
| 30-Nov-2021 | 165.81 | 166.66 | 164.96 | 164.96 | 16,600 | 0 |
| 29-Nov-2021 | 168.36 | 170.91 | 165.81 | 165.81 | 23,100 | 0 |
| 26-Nov-2021 | 174.31 | 176.01 | 168.36 | 168.36 | 36,700 | 0 |
| 25-Nov-2021 | 176.86 | 176.86 | 174.31 | 174.31 | 22,900 | 0 |
| 24-Nov-2021 | 176.01 | 179.42 | 176.01 | 176.86 | 2,300 | 0 |
| 23-Nov-2021 | 177.71 | 177.71 | 176.01 | 176.01 | 18,500 | 0 |
| 22-Nov-2021 | 179.42 | 182.82 | 175.16 | 177.71 | 15,700 | 0 |
| 19-Nov-2021 | 180.27 | 180.27 | 177.71 | 179.42 | 13,400 | 0 |
| 18-Nov-2021 | 177.71 | 181.12 | 176.01 | 180.27 | 2,800 | 0 |
| 17-Nov-2021 | 178.57 | 178.57 | 174.31 | 177.71 | 12,100 | 0 |
| 16-Nov-2021 | 181.12 | 182.82 | 176.01 | 176.01 | 121,400 | 0 |
| 15-Nov-2021 | 193.02 | 193.02 | 183.67 | 188.77 | 23,400 | 0 |
| 12-Nov-2021 | 199.82 | 204.07 | 187.07 | 193.02 | 52,000 | 0 |
| 11-Nov-2021 | 197.27 | 204.92 | 197.27 | 197.27 | 5,200 | 0 |
| 10-Nov-2021 | 199.82 | 204.92 | 196.42 | 204.92 | 6,500 | 0 |
| 09-Nov-2021 | 198.12 | 214.70 | 198.12 | 199.82 | 44,300 | 0 |
| 08-Nov-2021 | 203.22 | 203.22 | 189.62 | 198.12 | 55,400 | 0 |
| 05-Nov-2021 | 208.33 | 208.33 | 200.67 | 203.22 | 28,500 | 0 |
| 04-Nov-2021 | 211.73 | 212.58 | 205.78 | 208.33 | 69,100 | 0 |
| 03-Nov-2021 | 205.78 | 223.21 | 201.52 | 209.18 | 125,600 | 0 |
| 02-Nov-2021 | 210.03 | 210.03 | 205.78 | 205.78 | 146,200 | 0 |
| 01-Nov-2021 | 229.58 | 229.58 | 221.08 | 221.08 | 318,700 | 0 |
| 29-Oct-2021 | 242.34 | 244.46 | 235.96 | 235.96 | 85,300 | 0 |
| 28-Oct-2021 | 269.97 | 269.97 | 252.97 | 252.97 | 259,500 | 0 |
| 27-Oct-2021 | 276.35 | 295.48 | 261.47 | 269.97 | 884,000 | 0 |
| 26-Oct-2021 | 274.23 | 284.85 | 255.09 | 276.35 | 346,900 | 0 |
| 25-Oct-2021 | 255.09 | 276.35 | 223.21 | 274.23 | 493,100 | 0 |
| 22-Oct-2021 | 189.62 | 238.09 | 177.71 | 238.09 | 364,600 | 0 |
| 21-Oct-2021 | 204.07 | 204.07 | 190.47 | 190.47 | 75,900 | 0 |
| 19-Oct-2021 | 240.21 | 269.97 | 204.07 | 204.07 | 1,329,600 | 0 |
| 18-Oct-2021 | 174.31 | 216.83 | 174.31 | 216.83 | 248,500 | 0 |
| 15-Oct-2021 | 173.46 | 173.46 | 173.46 | 173.46 | 3,300 | 0 |