| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 274.55 | 274.55 | 267.27 | 272.73 | 37,011,700 | 0 |
| 08-Mar-2022 | 273.64 | 277.27 | 270.91 | 274.55 | 48,973,100 | 0 |
| 07-Mar-2022 | 268.18 | 276.36 | 267.27 | 273.64 | 58,463,900 | 0 |
| 04-Mar-2022 | 258.18 | 270.00 | 258.18 | 268.18 | 86,799,900 | 0 |
| 02-Mar-2022 | 257.27 | 263.64 | 255.45 | 259.09 | 61,787,000 | 0 |
| 01-Mar-2022 | 249.09 | 260.00 | 249.09 | 257.27 | 67,494,900 | 0 |
| 25-Feb-2022 | 245.45 | 250.91 | 244.55 | 249.09 | 62,042,200 | 0 |
| 24-Feb-2022 | 258.18 | 258.18 | 245.45 | 246.36 | 47,116,300 | 0 |
| 23-Feb-2022 | 257.27 | 262.73 | 255.45 | 258.18 | 57,185,700 | 0 |
| 22-Feb-2022 | 256.36 | 259.09 | 253.64 | 257.27 | 49,765,100 | 0 |
| 21-Feb-2022 | 253.64 | 256.36 | 250.91 | 256.36 | 61,085,200 | 0 |
| 18-Feb-2022 | 251.82 | 254.55 | 250.00 | 253.64 | 64,705,300 | 0 |
| 17-Feb-2022 | 254.55 | 254.55 | 241.82 | 251.82 | 82,938,900 | 0 |
| 16-Feb-2022 | 260.91 | 260.91 | 254.55 | 254.55 | 38,804,700 | 0 |
| 15-Feb-2022 | 260.00 | 263.64 | 257.27 | 260.91 | 58,204,300 | 0 |
| 14-Feb-2022 | 268.18 | 268.18 | 258.18 | 260.91 | 64,455,600 | 0 |
| 11-Feb-2022 | 278.18 | 278.18 | 267.27 | 268.18 | 60,432,900 | 0 |
| 10-Feb-2022 | 257.27 | 277.27 | 257.27 | 277.27 | 119,062,900 | 0 |
| 09-Feb-2022 | 245.45 | 258.18 | 241.82 | 257.27 | 103,837,800 | 0 |
| 08-Feb-2022 | 245.45 | 247.27 | 244.55 | 245.45 | 38,137,000 | 0 |
| 07-Feb-2022 | 250.91 | 251.82 | 244.55 | 245.45 | 54,986,800 | 0 |
| 04-Feb-2022 | 253.64 | 254.55 | 250.91 | 250.91 | 64,553,500 | 0 |
| 03-Feb-2022 | 246.36 | 255.45 | 245.45 | 253.64 | 67,298,000 | 0 |
| 02-Feb-2022 | 246.36 | 248.18 | 244.55 | 246.36 | 64,045,300 | 0 |
| 31-Jan-2022 | 252.73 | 252.73 | 246.36 | 246.36 | 64,159,700 | 0 |
| 28-Jan-2022 | 244.55 | 253.64 | 241.82 | 252.73 | 73,734,100 | 0 |
| 27-Jan-2022 | 248.18 | 248.18 | 242.73 | 244.55 | 55,218,900 | 0 |
| 26-Jan-2022 | 240.91 | 248.18 | 237.27 | 248.18 | 63,811,000 | 0 |
| 25-Jan-2022 | 245.45 | 245.45 | 240.91 | 240.91 | 56,691,800 | 0 |
| 24-Jan-2022 | 253.64 | 253.64 | 244.55 | 245.45 | 52,203,800 | 0 |
| 21-Jan-2022 | 251.82 | 260.91 | 251.82 | 253.64 | 51,531,700 | 0 |
| 20-Jan-2022 | 251.82 | 251.82 | 250.00 | 251.82 | 52,319,300 | 0 |
| 19-Jan-2022 | 250.91 | 252.73 | 250.00 | 251.82 | 51,581,200 | 0 |
| 18-Jan-2022 | 254.55 | 254.55 | 250.00 | 251.82 | 47,947,900 | 0 |
| 17-Jan-2022 | 254.55 | 254.55 | 250.91 | 254.55 | 49,046,800 | 0 |
| 14-Jan-2022 | 260.91 | 260.91 | 252.73 | 255.45 | 50,645,100 | 0 |
| 13-Jan-2022 | 250.00 | 262.73 | 249.09 | 260.91 | 52,454,600 | 0 |
| 12-Jan-2022 | 243.64 | 250.91 | 243.64 | 250.00 | 54,720,600 | 0 |
| 11-Jan-2022 | 246.36 | 247.27 | 240.91 | 243.64 | 53,847,200 | 0 |
| 10-Jan-2022 | 254.55 | 254.55 | 247.27 | 247.27 | 50,305,200 | 0 |
| 07-Jan-2022 | 237.27 | 254.55 | 236.36 | 254.55 | 56,849,100 | 0 |
| 06-Jan-2022 | 236.36 | 239.09 | 232.73 | 237.27 | 47,262,600 | 0 |
| 05-Jan-2022 | 238.18 | 238.18 | 236.36 | 237.27 | 43,065,000 | 0 |
| 04-Jan-2022 | 240.91 | 240.91 | 236.36 | 238.18 | 36,386,900 | 0 |
| 03-Jan-2022 | 231.82 | 244.55 | 230.91 | 240.91 | 43,792,100 | 0 |
| 30-Dec-2021 | 236.36 | 238.18 | 230.91 | 231.82 | 39,413,000 | 0 |
| 29-Dec-2021 | 238.18 | 238.18 | 235.45 | 236.36 | 32,403,800 | 0 |
| 28-Dec-2021 | 238.18 | 239.09 | 235.45 | 238.18 | 19,435,900 | 0 |
| 27-Dec-2021 | 237.27 | 240.91 | 236.36 | 238.18 | 38,944,400 | 0 |
| 24-Dec-2021 | 240.00 | 240.00 | 233.64 | 237.27 | 37,034,800 | 0 |
| 23-Dec-2021 | 248.18 | 248.18 | 240.00 | 240.00 | 22,139,700 | 0 |
| 22-Dec-2021 | 254.55 | 254.55 | 245.45 | 248.18 | 41,627,300 | 0 |
| 21-Dec-2021 | 250.00 | 256.36 | 248.18 | 254.55 | 41,485,400 | 0 |
| 20-Dec-2021 | 254.55 | 254.55 | 248.18 | 250.00 | 62,109,300 | 0 |
| 17-Dec-2021 | 242.73 | 253.64 | 241.82 | 253.64 | 49,324,000 | 0 |
| 16-Dec-2021 | 245.45 | 245.45 | 241.82 | 243.64 | 45,635,700 | 0 |
| 15-Dec-2021 | 245.45 | 245.45 | 240.91 | 244.55 | 48,380,200 | 0 |
| 14-Dec-2021 | 242.73 | 247.27 | 240.91 | 244.55 | 47,620,100 | 0 |
| 13-Dec-2021 | 242.73 | 244.55 | 240.91 | 242.73 | 43,709,600 | 0 |
| 10-Dec-2021 | 246.36 | 247.27 | 241.82 | 242.73 | 44,266,200 | 0 |
| 09-Dec-2021 | 237.27 | 248.18 | 237.27 | 246.36 | 47,509,000 | 0 |
| 08-Dec-2021 | 237.27 | 240.00 | 235.45 | 237.27 | 44,673,200 | 0 |
| 07-Dec-2021 | 237.27 | 245.45 | 236.36 | 237.27 | 51,763,800 | 0 |
| 06-Dec-2021 | 221.82 | 237.27 | 221.82 | 237.27 | 61,116,000 | 0 |
| 03-Dec-2021 | 216.36 | 228.18 | 215.45 | 222.73 | 80,248,300 | 0 |
| 02-Dec-2021 | 215.45 | 217.27 | 212.73 | 216.36 | 48,230,600 | 0 |
| 01-Dec-2021 | 213.64 | 215.45 | 210.00 | 215.45 | 56,459,700 | 0 |
| 30-Nov-2021 | 219.09 | 219.09 | 210.00 | 213.64 | 49,520,900 | 0 |
| 29-Nov-2021 | 223.64 | 223.64 | 217.27 | 219.09 | 44,288,200 | 0 |
| 26-Nov-2021 | 216.36 | 228.18 | 214.55 | 223.64 | 70,676,100 | 0 |
| 25-Nov-2021 | 215.45 | 216.36 | 213.64 | 216.36 | 49,383,400 | 0 |
| 24-Nov-2021 | 214.55 | 217.27 | 213.64 | 215.45 | 47,510,100 | 0 |
| 23-Nov-2021 | 213.64 | 215.45 | 213.64 | 215.45 | 51,656,000 | 0 |
| 22-Nov-2021 | 214.55 | 215.45 | 212.73 | 214.55 | 48,297,700 | 0 |
| 19-Nov-2021 | 212.73 | 217.27 | 211.82 | 214.55 | 53,923,100 | 0 |
| 18-Nov-2021 | 218.18 | 219.09 | 212.73 | 213.64 | 50,006,000 | 0 |
| 17-Nov-2021 | 214.55 | 220.00 | 212.73 | 218.18 | 50,122,600 | 0 |
| 16-Nov-2021 | 215.45 | 216.36 | 212.73 | 214.55 | 51,672,500 | 0 |
| 15-Nov-2021 | 211.82 | 217.27 | 211.82 | 215.45 | 54,135,400 | 0 |
| 12-Nov-2021 | 217.27 | 218.18 | 211.82 | 211.82 | 49,341,600 | 0 |
| 11-Nov-2021 | 221.82 | 222.73 | 216.36 | 217.27 | 49,617,700 | 0 |
| 10-Nov-2021 | 213.64 | 227.27 | 212.73 | 221.82 | 61,872,800 | 0 |
| 09-Nov-2021 | 204.55 | 213.64 | 202.73 | 213.64 | 60,728,800 | 0 |
| 08-Nov-2021 | 204.55 | 208.18 | 204.55 | 204.55 | 53,981,400 | 0 |
| 05-Nov-2021 | 200.00 | 207.27 | 198.18 | 204.55 | 57,312,200 | 0 |
| 04-Nov-2021 | 198.18 | 205.45 | 197.27 | 200.00 | 52,930,900 | 0 |
| 03-Nov-2021 | 192.73 | 198.18 | 190.91 | 198.18 | 59,878,500 | 0 |
| 02-Nov-2021 | 197.27 | 197.27 | 190.91 | 192.73 | 65,888,900 | 0 |
| 01-Nov-2021 | 204.55 | 204.55 | 195.45 | 197.27 | 57,222,000 | 0 |
| 29-Oct-2021 | 201.82 | 210.00 | 200.91 | 203.64 | 56,156,100 | 0 |
| 28-Oct-2021 | 202.73 | 204.55 | 200.91 | 201.82 | 57,988,700 | 0 |
| 27-Oct-2021 | 202.73 | 203.64 | 200.91 | 202.73 | 49,740,900 | 0 |
| 26-Oct-2021 | 201.82 | 204.55 | 200.91 | 202.73 | 46,811,600 | 0 |
| 25-Oct-2021 | 206.36 | 206.36 | 200.91 | 201.82 | 42,430,300 | 0 |
| 22-Oct-2021 | 210.00 | 210.00 | 204.55 | 207.27 | 31,647,000 | 0 |
| 21-Oct-2021 | 211.82 | 212.73 | 210.91 | 210.91 | 32,872,400 | 0 |
| 19-Oct-2021 | 210.91 | 211.82 | 209.09 | 211.82 | 36,367,100 | 0 |
| 18-Oct-2021 | 209.09 | 214.55 | 208.18 | 210.91 | 31,262,000 | 0 |
| 15-Oct-2021 | 212.73 | 214.55 | 208.18 | 209.09 | 50,152,300 | 0 |
| 14-Oct-2021 | 208.18 | 214.55 | 208.18 | 213.64 | 34,014,200 | 0 |