| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 441.67 | 441.67 | 412.87 | 414.79 | 4,212,621 | 0 |
| 09-Mar-2022 | 478.16 | 480.08 | 443.59 | 443.59 | 5,491,676 | 0 |
| 08-Mar-2022 | 489.68 | 523.29 | 451.28 | 476.24 | 6,537,021 | 0 |
| 07-Mar-2022 | 447.44 | 523.29 | 445.52 | 484.88 | 7,745,775 | 0 |
| 04-Mar-2022 | 397.51 | 447.44 | 395.59 | 443.59 | 8,258,084 | 0 |
| 02-Mar-2022 | 385.99 | 403.27 | 382.14 | 389.83 | 2,815,670 | 0 |
| 01-Mar-2022 | 364.86 | 389.83 | 347.58 | 382.14 | 2,280,239 | 0 |
| 25-Feb-2022 | 364.86 | 416.71 | 364.86 | 364.86 | 5,677,895 | 0 |
| 24-Feb-2022 | 336.06 | 364.86 | 322.61 | 364.86 | 5,368,780 | 0 |
| 23-Feb-2022 | 324.53 | 355.26 | 320.69 | 334.14 | 2,863,370 | 0 |
| 22-Feb-2022 | 328.38 | 328.38 | 307.25 | 324.53 | 4,671,919 | 0 |
| 21-Feb-2022 | 324.53 | 334.14 | 320.69 | 328.38 | 606,668 | 0 |
| 18-Feb-2022 | 334.14 | 336.06 | 316.85 | 328.38 | 1,135,329 | 0 |
| 17-Feb-2022 | 341.82 | 353.34 | 316.85 | 334.14 | 1,661,073 | 0 |
| 16-Feb-2022 | 316.85 | 362.94 | 309.17 | 337.98 | 5,689,351 | 0 |
| 15-Feb-2022 | 309.17 | 316.85 | 307.25 | 314.93 | 2,434,172 | 0 |
| 14-Feb-2022 | 301.49 | 313.01 | 301.49 | 309.17 | 1,091,169 | 0 |
| 11-Feb-2022 | 305.33 | 307.25 | 301.49 | 301.49 | 355,148 | 0 |
| 10-Feb-2022 | 307.25 | 307.25 | 299.57 | 305.33 | 424,407 | 0 |
| 09-Feb-2022 | 301.49 | 309.17 | 299.57 | 305.33 | 902,660 | 0 |
| 08-Feb-2022 | 301.49 | 303.41 | 299.57 | 299.57 | 252,561 | 0 |
| 07-Feb-2022 | 299.57 | 305.33 | 299.57 | 299.57 | 415,971 | 0 |
| 04-Feb-2022 | 301.49 | 305.33 | 297.65 | 299.57 | 648,640 | 0 |
| 03-Feb-2022 | 307.25 | 309.17 | 299.57 | 301.49 | 732,584 | 0 |
| 02-Feb-2022 | 307.25 | 309.17 | 301.49 | 307.25 | 1,028,368 | 0 |
| 31-Jan-2022 | 305.33 | 311.09 | 303.41 | 307.25 | 916,199 | 0 |
| 28-Jan-2022 | 303.41 | 313.01 | 299.57 | 303.41 | 1,220,314 | 0 |
| 27-Jan-2022 | 293.81 | 303.41 | 286.13 | 303.41 | 1,178,967 | 0 |
| 26-Jan-2022 | 293.81 | 303.41 | 286.13 | 293.81 | 1,781,782 | 0 |
| 25-Jan-2022 | 314.93 | 322.61 | 293.81 | 293.81 | 3,429,525 | 0 |
| 24-Jan-2022 | 289.97 | 316.85 | 289.97 | 313.01 | 5,061,124 | 0 |
| 21-Jan-2022 | 280.37 | 291.89 | 278.45 | 288.05 | 1,755,328 | 0 |
| 20-Jan-2022 | 268.85 | 293.81 | 268.85 | 278.45 | 2,723,081 | 0 |
| 19-Jan-2022 | 268.85 | 270.77 | 265.00 | 268.85 | 439,925 | 0 |
| 18-Jan-2022 | 272.69 | 272.69 | 265.00 | 268.85 | 805,697 | 0 |
| 17-Jan-2022 | 263.08 | 272.69 | 261.16 | 270.77 | 675,406 | 0 |
| 14-Jan-2022 | 257.32 | 265.00 | 257.32 | 261.16 | 1,210,628 | 0 |
| 13-Jan-2022 | 257.32 | 259.24 | 253.48 | 257.32 | 195,175 | 0 |
| 12-Jan-2022 | 259.24 | 259.24 | 255.40 | 257.32 | 243,188 | 0 |
| 11-Jan-2022 | 263.08 | 265.00 | 253.48 | 259.24 | 748,415 | 0 |
| 10-Jan-2022 | 263.08 | 263.08 | 251.56 | 259.24 | 584,484 | 0 |
| 07-Jan-2022 | 259.24 | 263.08 | 257.32 | 261.16 | 431,802 | 0 |
| 06-Jan-2022 | 259.24 | 265.00 | 251.56 | 259.24 | 780,076 | 0 |
| 05-Jan-2022 | 257.32 | 268.85 | 255.40 | 259.24 | 1,322,901 | 0 |
| 04-Jan-2022 | 253.48 | 257.32 | 251.56 | 255.40 | 577,298 | 0 |
| 03-Jan-2022 | 253.48 | 259.24 | 247.72 | 253.48 | 516,475 | 0 |
| 30-Dec-2021 | 261.16 | 261.16 | 253.48 | 253.48 | 361,709 | 0 |
| 29-Dec-2021 | 266.93 | 266.93 | 259.24 | 261.16 | 359,626 | 0 |
| 28-Dec-2021 | 261.16 | 266.93 | 259.24 | 263.08 | 605,314 | 0 |
| 27-Dec-2021 | 257.32 | 265.00 | 257.32 | 259.24 | 126,124 | 0 |
| 24-Dec-2021 | 259.24 | 261.16 | 257.32 | 257.32 | 180,906 | 0 |
| 23-Dec-2021 | 265.00 | 270.77 | 255.40 | 259.24 | 390,350 | 0 |
| 22-Dec-2021 | 257.32 | 265.00 | 257.32 | 263.08 | 671,032 | 0 |
| 21-Dec-2021 | 253.48 | 257.32 | 251.56 | 257.32 | 330,673 | 0 |
| 20-Dec-2021 | 261.16 | 268.85 | 249.64 | 253.48 | 1,746,892 | 0 |
| 17-Dec-2021 | 261.16 | 265.00 | 255.40 | 261.16 | 397,016 | 0 |
| 16-Dec-2021 | 266.93 | 272.69 | 261.16 | 261.16 | 560,842 | 0 |
| 15-Dec-2021 | 272.69 | 276.53 | 266.93 | 266.93 | 586,671 | 0 |
| 14-Dec-2021 | 270.77 | 272.69 | 266.93 | 270.77 | 299,636 | 0 |
| 13-Dec-2021 | 268.85 | 278.45 | 268.85 | 268.85 | 683,842 | 0 |
| 10-Dec-2021 | 276.53 | 276.53 | 268.85 | 268.85 | 696,028 | 0 |
| 09-Dec-2021 | 280.37 | 280.37 | 272.69 | 276.53 | 269,954 | 0 |
| 08-Dec-2021 | 272.69 | 276.53 | 270.77 | 276.53 | 487,001 | 0 |
| 07-Dec-2021 | 274.61 | 276.53 | 268.85 | 272.69 | 514,392 | 0 |
| 06-Dec-2021 | 276.53 | 278.45 | 268.85 | 272.69 | 299,116 | 0 |
| 03-Dec-2021 | 282.29 | 282.29 | 274.61 | 274.61 | 371,708 | 0 |
| 02-Dec-2021 | 272.69 | 284.21 | 266.93 | 282.29 | 1,061,279 | 0 |
| 01-Dec-2021 | 276.53 | 278.45 | 268.85 | 272.69 | 956,401 | 0 |
| 30-Nov-2021 | 284.21 | 289.97 | 270.77 | 280.37 | 1,723,042 | 0 |
| 29-Nov-2021 | 282.29 | 289.97 | 272.69 | 284.21 | 1,323,214 | 0 |
| 26-Nov-2021 | 288.05 | 303.41 | 278.45 | 282.29 | 3,992,242 | 0 |
| 25-Nov-2021 | 274.61 | 288.05 | 272.69 | 286.13 | 2,746,411 | 0 |
| 24-Nov-2021 | 270.77 | 274.61 | 270.77 | 272.69 | 319,945 | 0 |
| 23-Nov-2021 | 272.69 | 274.61 | 266.93 | 270.77 | 571,882 | 0 |
| 22-Nov-2021 | 268.85 | 272.69 | 268.85 | 270.77 | 617,395 | 0 |
| 19-Nov-2021 | 268.85 | 268.85 | 263.08 | 268.85 | 475,648 | 0 |
| 18-Nov-2021 | 268.85 | 270.77 | 266.93 | 268.85 | 365,875 | 0 |
| 17-Nov-2021 | 268.85 | 274.61 | 266.93 | 268.85 | 550,115 | 0 |
| 16-Nov-2021 | 261.16 | 276.53 | 259.24 | 268.85 | 1,377,579 | 0 |
| 15-Nov-2021 | 268.85 | 268.85 | 259.24 | 261.16 | 1,256,246 | 0 |
| 12-Nov-2021 | 282.29 | 282.29 | 266.93 | 268.85 | 1,771,471 | 0 |
| 11-Nov-2021 | 272.69 | 284.21 | 268.85 | 282.29 | 1,349,563 | 0 |
| 10-Nov-2021 | 286.13 | 286.13 | 274.61 | 274.61 | 1,561,507 | 0 |
| 09-Nov-2021 | 291.89 | 291.89 | 282.29 | 286.13 | 1,109,291 | 0 |
| 08-Nov-2021 | 303.41 | 303.41 | 282.29 | 288.05 | 3,243,931 | 0 |
| 05-Nov-2021 | 305.33 | 316.85 | 303.41 | 303.41 | 607,918 | 0 |
| 04-Nov-2021 | 313.01 | 324.53 | 311.09 | 324.53 | 6,264,358 | 0 |
| 03-Nov-2021 | 313.01 | 316.85 | 311.09 | 314.93 | 2,843,894 | 0 |
| 02-Nov-2021 | 313.01 | 316.85 | 307.25 | 311.09 | 2,138,076 | 0 |
| 01-Nov-2021 | 313.01 | 314.93 | 309.17 | 313.01 | 4,328,227 | 0 |
| 29-Oct-2021 | 307.25 | 316.85 | 303.41 | 309.17 | 3,125,201 | 0 |
| 28-Oct-2021 | 311.09 | 320.69 | 307.25 | 307.25 | 6,281,751 | 0 |
| 27-Oct-2021 | 307.25 | 326.46 | 301.49 | 309.17 | 3,486,807 | 0 |
| 26-Oct-2021 | 307.25 | 320.69 | 303.41 | 303.41 | 2,459,688 | 0 |
| 25-Oct-2021 | 297.65 | 309.17 | 295.73 | 299.57 | 228,503 | 0 |
| 22-Oct-2021 | 299.57 | 299.57 | 293.81 | 295.73 | 167,575 | 0 |
| 21-Oct-2021 | 305.33 | 307.25 | 289.97 | 299.57 | 475,440 | 0 |
| 19-Oct-2021 | 301.49 | 305.33 | 299.57 | 303.41 | 580,631 | 0 |
| 18-Oct-2021 | 305.33 | 305.33 | 299.57 | 301.49 | 735,813 | 0 |
| 15-Oct-2021 | 299.57 | 305.33 | 299.57 | 303.41 | 410,659 | 0 |