| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 225.00 | 236.00 | 215.00 | 228.00 | 352,000 | 0 |
| 09-Mar-2022 | 219.00 | 225.00 | 210.00 | 220.00 | 31,000 | 0 |
| 08-Mar-2022 | 214.00 | 220.00 | 214.00 | 218.00 | 5,000 | 0 |
| 07-Mar-2022 | 213.00 | 214.00 | 204.00 | 214.00 | 56,000 | 0 |
| 04-Mar-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 3,000 | 0 |
| 02-Mar-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 24,000 | 0 |
| 01-Mar-2022 | 213.00 | 215.00 | 213.00 | 214.00 | 25,000 | 0 |
| 25-Feb-2022 | 217.00 | 219.00 | 212.00 | 213.00 | 48,000 | 0 |
| 24-Feb-2022 | 217.00 | 223.00 | 211.00 | 217.00 | 12,000 | 0 |
| 23-Feb-2022 | 224.00 | 224.00 | 218.00 | 218.00 | 18,000 | 0 |
| 22-Feb-2022 | 219.00 | 219.00 | 217.00 | 217.00 | 4,000 | 0 |
| 21-Feb-2022 | 218.00 | 220.00 | 217.00 | 219.00 | 50,000 | 0 |
| 18-Feb-2022 | 221.00 | 223.00 | 221.00 | 223.00 | 22,000 | 0 |
| 17-Feb-2022 | 216.00 | 221.00 | 215.00 | 221.00 | 25,000 | 0 |
| 16-Feb-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 2,000 | 0 |
| 15-Feb-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 50,000 | 0 |
| 14-Feb-2022 | 226.00 | 226.00 | 225.00 | 225.00 | 11,000 | 0 |
| 11-Feb-2022 | 228.00 | 228.00 | 210.00 | 226.00 | 15,000 | 0 |
| 10-Feb-2022 | 218.00 | 218.00 | 218.00 | 218.00 | 0 | 0 |
| 09-Feb-2022 | 219.00 | 219.00 | 218.00 | 218.00 | 205,000 | 0 |
| 08-Feb-2022 | 219.00 | 224.00 | 218.00 | 224.00 | 37,000 | 0 |
| 07-Feb-2022 | 217.00 | 219.00 | 212.00 | 219.00 | 25,000 | 0 |
| 04-Feb-2022 | 221.00 | 225.00 | 219.00 | 219.00 | 402,000 | 0 |
| 03-Feb-2022 | 222.00 | 222.00 | 222.00 | 222.00 | 14,000 | 0 |
| 02-Feb-2022 | 224.00 | 239.00 | 223.00 | 223.00 | 47,000 | 0 |
| 31-Jan-2022 | 210.00 | 225.00 | 209.00 | 224.00 | 205,000 | 0 |
| 28-Jan-2022 | 206.00 | 213.00 | 205.00 | 213.00 | 17,000 | 0 |
| 27-Jan-2022 | 211.00 | 216.00 | 211.00 | 216.00 | 59,000 | 0 |
| 26-Jan-2022 | 218.00 | 218.00 | 217.00 | 217.00 | 57,000 | 0 |
| 25-Jan-2022 | 217.00 | 227.00 | 216.00 | 217.00 | 34,000 | 0 |
| 24-Jan-2022 | 216.00 | 217.00 | 215.00 | 217.00 | 44,000 | 0 |
| 21-Jan-2022 | 219.00 | 219.00 | 218.00 | 218.00 | 32,000 | 0 |
| 20-Jan-2022 | 218.00 | 219.00 | 215.00 | 215.00 | 26,000 | 0 |
| 19-Jan-2022 | 217.00 | 218.00 | 216.00 | 218.00 | 42,000 | 0 |
| 18-Jan-2022 | 218.00 | 220.00 | 217.00 | 217.00 | 47,000 | 0 |
| 17-Jan-2022 | 216.00 | 218.00 | 216.00 | 218.00 | 35,000 | 0 |
| 14-Jan-2022 | 214.00 | 216.00 | 214.00 | 216.00 | 140,000 | 0 |
| 13-Jan-2022 | 209.00 | 215.00 | 209.00 | 215.00 | 6,000 | 0 |
| 12-Jan-2022 | 209.00 | 215.00 | 205.00 | 215.00 | 68,000 | 0 |
| 11-Jan-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 23,000 | 0 |
| 10-Jan-2022 | 214.00 | 217.00 | 214.00 | 215.00 | 120,000 | 0 |
| 07-Jan-2022 | 211.00 | 213.00 | 211.00 | 211.00 | 27,000 | 0 |
| 06-Jan-2022 | 206.00 | 217.00 | 206.00 | 210.00 | 123,000 | 0 |
| 05-Jan-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 171,000 | 0 |
| 04-Jan-2022 | 222.00 | 223.00 | 208.00 | 219.00 | 228,000 | 0 |
| 03-Jan-2022 | 235.00 | 238.00 | 223.00 | 223.00 | 71,000 | 0 |
| 30-Dec-2021 | 207.00 | 239.00 | 204.00 | 239.00 | 172,000 | 0 |
| 29-Dec-2021 | 208.00 | 208.00 | 206.00 | 207.00 | 49,000 | 0 |
| 28-Dec-2021 | 208.00 | 209.00 | 208.00 | 208.00 | 21,000 | 0 |
| 27-Dec-2021 | 206.00 | 210.00 | 205.00 | 205.00 | 80,000 | 0 |
| 24-Dec-2021 | 205.00 | 210.00 | 205.00 | 206.00 | 122,000 | 0 |
| 23-Dec-2021 | 210.00 | 210.00 | 203.00 | 203.00 | 41,000 | 0 |
| 22-Dec-2021 | 214.00 | 214.00 | 210.00 | 210.00 | 24,000 | 0 |
| 21-Dec-2021 | 206.00 | 207.00 | 205.00 | 205.00 | 94,000 | 0 |
| 20-Dec-2021 | 209.00 | 219.00 | 205.00 | 205.00 | 308,000 | 0 |
| 17-Dec-2021 | 206.00 | 213.00 | 206.00 | 209.00 | 27,000 | 0 |
| 16-Dec-2021 | 210.00 | 210.00 | 205.00 | 205.00 | 139,000 | 0 |
| 15-Dec-2021 | 210.00 | 210.00 | 209.00 | 209.00 | 11,000 | 0 |
| 14-Dec-2021 | 216.00 | 216.00 | 210.00 | 210.00 | 68,000 | 0 |
| 13-Dec-2021 | 217.00 | 227.00 | 215.00 | 216.00 | 154,000 | 0 |
| 10-Dec-2021 | 225.00 | 225.00 | 217.00 | 217.00 | 33,000 | 0 |
| 09-Dec-2021 | 224.00 | 224.00 | 224.00 | 224.00 | 4,000 | 0 |
| 08-Dec-2021 | 218.00 | 228.00 | 218.00 | 224.00 | 567,000 | 0 |
| 07-Dec-2021 | 212.00 | 212.00 | 212.00 | 212.00 | 1,000 | 0 |
| 06-Dec-2021 | 205.00 | 213.00 | 205.00 | 212.00 | 32,000 | 0 |
| 03-Dec-2021 | 214.00 | 214.00 | 213.00 | 213.00 | 3,000 | 0 |
| 02-Dec-2021 | 216.00 | 220.00 | 214.00 | 214.00 | 72,000 | 0 |
| 01-Dec-2021 | 212.00 | 216.00 | 212.00 | 214.00 | 371,000 | 0 |
| 30-Nov-2021 | 216.00 | 216.00 | 210.00 | 211.00 | 185,000 | 0 |
| 29-Nov-2021 | 208.00 | 220.00 | 207.00 | 215.00 | 411,000 | 0 |
| 26-Nov-2021 | 208.00 | 208.00 | 207.00 | 207.00 | 4,000 | 0 |
| 25-Nov-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 2,000 | 0 |
| 24-Nov-2021 | 205.00 | 208.00 | 205.00 | 208.00 | 4,000 | 0 |
| 23-Nov-2021 | 205.00 | 205.00 | 205.00 | 205.00 | 5,000 | 0 |
| 22-Nov-2021 | 204.00 | 205.00 | 200.00 | 205.00 | 50,000 | 0 |
| 19-Nov-2021 | 201.00 | 204.00 | 200.00 | 200.00 | 97,000 | 0 |
| 18-Nov-2021 | 201.00 | 201.00 | 201.00 | 201.00 | 7,000 | 0 |
| 17-Nov-2021 | 205.00 | 205.00 | 201.00 | 201.00 | 6,000 | 0 |
| 16-Nov-2021 | 203.00 | 206.00 | 203.00 | 205.00 | 73,000 | 0 |
| 15-Nov-2021 | 209.00 | 209.00 | 198.00 | 199.00 | 104,000 | 0 |
| 12-Nov-2021 | 219.00 | 219.00 | 209.00 | 209.00 | 47,000 | 0 |
| 11-Nov-2021 | 210.00 | 211.00 | 210.00 | 210.00 | 14,000 | 0 |
| 10-Nov-2021 | 234.00 | 234.00 | 218.00 | 218.00 | 302,000 | 0 |
| 09-Nov-2021 | 201.00 | 240.00 | 199.00 | 234.00 | 226,000 | 0 |
| 08-Nov-2021 | 199.00 | 202.00 | 199.00 | 202.00 | 13,000 | 0 |
| 05-Nov-2021 | 198.00 | 202.00 | 198.00 | 199.50 | 41,000 | 0 |
| 04-Nov-2021 | 197.50 | 201.00 | 197.50 | 198.00 | 28,000 | 0 |
| 03-Nov-2021 | 192.50 | 198.00 | 192.50 | 198.00 | 4,000 | 0 |
| 02-Nov-2021 | 192.50 | 192.50 | 192.50 | 192.50 | 5,000 | 0 |
| 01-Nov-2021 | 192.50 | 192.50 | 192.50 | 192.50 | 12,000 | 0 |
| 29-Oct-2021 | 197.00 | 197.50 | 192.50 | 192.50 | 21,000 | 0 |
| 28-Oct-2021 | 197.50 | 197.50 | 197.50 | 197.50 | 1,000 | 0 |
| 27-Oct-2021 | 197.50 | 199.50 | 197.50 | 197.50 | 5,000 | 0 |
| 26-Oct-2021 | 195.00 | 198.00 | 194.00 | 198.00 | 38,000 | 0 |
| 25-Oct-2021 | 196.00 | 198.00 | 195.50 | 198.00 | 33,000 | 0 |
| 22-Oct-2021 | 196.50 | 196.50 | 195.00 | 196.00 | 81,000 | 0 |
| 21-Oct-2021 | 194.00 | 197.50 | 192.00 | 197.50 | 51,000 | 0 |
| 19-Oct-2021 | 195.00 | 195.00 | 192.00 | 194.00 | 3,000 | 0 |
| 18-Oct-2021 | 192.50 | 195.00 | 192.00 | 195.00 | 21,000 | 0 |
| 15-Oct-2021 | 191.50 | 191.50 | 191.50 | 191.50 | 5,000 | 0 |