| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 425.00 | 490.00 | 425.00 | 490.00 | 1,354,000 | 0 |
| 09-Mar-2022 | 402.50 | 425.00 | 402.50 | 425.00 | 212,000 | 0 |
| 08-Mar-2022 | 380.00 | 402.50 | 377.50 | 385.00 | 218,000 | 0 |
| 07-Mar-2022 | 387.50 | 391.25 | 382.50 | 382.50 | 242,000 | 0 |
| 04-Mar-2022 | 412.50 | 430.00 | 392.50 | 392.50 | 114,000 | 0 |
| 02-Mar-2022 | 440.00 | 440.00 | 412.50 | 412.50 | 20,000 | 0 |
| 01-Mar-2022 | 432.50 | 440.00 | 431.25 | 440.00 | 98,000 | 0 |
| 25-Feb-2022 | 430.00 | 435.00 | 430.00 | 432.50 | 230,000 | 0 |
| 24-Feb-2022 | 417.50 | 425.00 | 416.25 | 418.75 | 10,064,000 | 0 |
| 23-Feb-2022 | 417.50 | 417.50 | 417.50 | 417.50 | 214,000 | 0 |
| 22-Feb-2022 | 412.50 | 417.50 | 412.50 | 417.50 | 8,106,000 | 0 |
| 21-Feb-2022 | 417.50 | 418.75 | 417.50 | 417.50 | 408,000 | 0 |
| 18-Feb-2022 | 415.00 | 418.75 | 415.00 | 417.50 | 17,496,000 | 0 |
| 17-Feb-2022 | 417.50 | 423.75 | 416.25 | 417.50 | 11,250,000 | 0 |
| 16-Feb-2022 | 386.25 | 410.00 | 386.25 | 410.00 | 690,000 | 0 |
| 15-Feb-2022 | 365.00 | 386.25 | 365.00 | 386.25 | 3,322,000 | 0 |
| 14-Feb-2022 | 360.00 | 361.25 | 360.00 | 361.25 | 158,000 | 0 |
| 11-Feb-2022 | 340.00 | 345.00 | 340.00 | 340.00 | 348,000 | 0 |
| 10-Feb-2022 | 360.00 | 365.00 | 360.00 | 365.00 | 178,000 | 0 |
| 09-Feb-2022 | 355.00 | 355.00 | 350.00 | 355.00 | 350,000 | 0 |
| 08-Feb-2022 | 380.00 | 410.00 | 348.75 | 355.00 | 3,048,000 | 0 |
| 07-Feb-2022 | 365.00 | 375.00 | 353.75 | 375.00 | 2,016,000 | 0 |
| 04-Feb-2022 | 365.00 | 372.50 | 361.25 | 361.25 | 14,810,000 | 0 |
| 03-Feb-2022 | 362.50 | 362.50 | 350.00 | 361.25 | 130,000 | 0 |
| 02-Feb-2022 | 313.75 | 363.75 | 313.75 | 362.50 | 1,372,000 | 0 |
| 31-Jan-2022 | 305.00 | 315.00 | 305.00 | 311.25 | 142,000 | 0 |
| 28-Jan-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 27-Jan-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 2,000 | 0 |
| 26-Jan-2022 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 25-Jan-2022 | 296.25 | 300.00 | 296.25 | 300.00 | 140,000 | 0 |
| 24-Jan-2022 | 300.00 | 300.00 | 295.00 | 296.25 | 94,000 | 0 |
| 21-Jan-2022 | 292.50 | 295.00 | 291.25 | 295.00 | 124,000 | 0 |
| 20-Jan-2022 | 291.25 | 292.50 | 291.25 | 292.50 | 8,000 | 0 |
| 19-Jan-2022 | 295.00 | 295.00 | 290.00 | 290.00 | 36,000 | 0 |
| 18-Jan-2022 | 286.25 | 291.25 | 286.25 | 291.25 | 1,126,000 | 0 |
| 17-Jan-2022 | 278.75 | 285.00 | 275.00 | 283.75 | 390,000 | 0 |
| 14-Jan-2022 | 285.00 | 285.00 | 285.00 | 285.00 | 52,000 | 0 |
| 13-Jan-2022 | 272.50 | 280.00 | 267.50 | 277.50 | 222,000 | 0 |
| 12-Jan-2022 | 270.00 | 280.00 | 262.50 | 265.00 | 408,000 | 0 |
| 11-Jan-2022 | 265.00 | 265.00 | 265.00 | 265.00 | 26,000 | 0 |
| 10-Jan-2022 | 265.00 | 265.00 | 265.00 | 265.00 | 0 | 0 |
| 07-Jan-2022 | 265.00 | 265.00 | 265.00 | 265.00 | 2,000 | 0 |
| 06-Jan-2022 | 250.00 | 265.00 | 250.00 | 265.00 | 34,000 | 0 |
| 05-Jan-2022 | 260.00 | 260.00 | 255.00 | 255.00 | 42,000 | 0 |
| 04-Jan-2022 | 257.50 | 260.00 | 255.00 | 260.00 | 560,000 | 0 |
| 03-Jan-2022 | 245.00 | 257.50 | 245.00 | 257.50 | 634,000 | 0 |
| 30-Dec-2021 | 245.00 | 245.00 | 245.00 | 245.00 | 0 | 0 |
| 29-Dec-2021 | 250.00 | 250.00 | 245.00 | 245.00 | 92,000 | 0 |
| 28-Dec-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 110,000 | 0 |
| 27-Dec-2021 | 237.50 | 237.50 | 235.00 | 237.50 | 38,000 | 0 |
| 24-Dec-2021 | 228.50 | 228.50 | 228.50 | 228.50 | 2,000 | 0 |
| 23-Dec-2021 | 228.50 | 228.50 | 227.00 | 228.50 | 3,018,000 | 0 |
| 22-Dec-2021 | 227.50 | 228.50 | 227.50 | 228.50 | 30,000 | 0 |
| 21-Dec-2021 | 226.00 | 228.00 | 225.00 | 225.00 | 68,000 | 0 |
| 20-Dec-2021 | 225.00 | 225.00 | 225.00 | 225.00 | 110,000 | 0 |
| 17-Dec-2021 | 227.50 | 227.50 | 227.50 | 227.50 | 0 | 0 |
| 16-Dec-2021 | 227.50 | 227.50 | 227.50 | 227.50 | 0 | 0 |
| 15-Dec-2021 | 230.00 | 230.00 | 227.50 | 227.50 | 22,000 | 0 |
| 14-Dec-2021 | 230.00 | 230.00 | 230.00 | 230.00 | 2,000 | 0 |
| 13-Dec-2021 | 225.00 | 230.00 | 225.00 | 230.00 | 472,000 | 0 |
| 10-Dec-2021 | 222.50 | 225.50 | 222.50 | 225.50 | 30,000 | 0 |
| 09-Dec-2021 | 222.50 | 222.50 | 222.50 | 222.50 | 22,000 | 0 |
| 08-Dec-2021 | 225.00 | 225.00 | 225.00 | 225.00 | 6,000 | 0 |
| 07-Dec-2021 | 222.50 | 225.00 | 222.50 | 225.00 | 84,000 | 0 |
| 06-Dec-2021 | 222.50 | 222.50 | 222.50 | 222.50 | 50,000 | 0 |
| 03-Dec-2021 | 220.00 | 220.50 | 215.00 | 220.00 | 342,000 | 0 |
| 02-Dec-2021 | 220.50 | 220.50 | 220.50 | 220.50 | 32,000 | 0 |
| 01-Dec-2021 | 220.00 | 225.00 | 220.00 | 220.50 | 1,876,000 | 0 |
| 30-Nov-2021 | 220.00 | 239.50 | 200.00 | 200.00 | 1,384,000 | 0 |
| 29-Nov-2021 | 212.50 | 215.00 | 212.50 | 215.00 | 12,000 | 0 |
| 26-Nov-2021 | 225.00 | 225.00 | 212.50 | 212.50 | 120,000 | 0 |
| 25-Nov-2021 | 227.50 | 227.50 | 227.50 | 227.50 | 42,000 | 0 |
| 24-Nov-2021 | 227.50 | 227.50 | 227.50 | 227.50 | 230,000 | 0 |
| 23-Nov-2021 | 227.50 | 227.50 | 227.50 | 227.50 | 6,000 | 0 |
| 22-Nov-2021 | 242.00 | 242.00 | 241.50 | 241.50 | 20,000 | 0 |
| 19-Nov-2021 | 242.00 | 242.00 | 242.00 | 242.00 | 2,000 | 0 |
| 18-Nov-2021 | 243.00 | 243.00 | 243.00 | 243.00 | 0 | 0 |
| 17-Nov-2021 | 243.00 | 243.00 | 243.00 | 243.00 | 420,000 | 0 |
| 16-Nov-2021 | 270.00 | 270.00 | 240.00 | 258.75 | 278,000 | 0 |
| 15-Nov-2021 | 211.50 | 271.25 | 211.50 | 252.50 | 226,000 | 0 |
| 12-Nov-2021 | 217.00 | 218.00 | 217.00 | 217.00 | 928,000 | 0 |
| 11-Nov-2021 | 217.50 | 217.50 | 211.00 | 217.00 | 82,000 | 0 |
| 10-Nov-2021 | 217.50 | 219.50 | 211.50 | 217.50 | 396,000 | 0 |
| 09-Nov-2021 | 219.00 | 219.50 | 219.00 | 219.50 | 18,000 | 0 |
| 08-Nov-2021 | 222.00 | 222.00 | 222.00 | 222.00 | 10,000 | 0 |
| 05-Nov-2021 | 195.00 | 225.00 | 195.00 | 222.00 | 618,000 | 0 |
| 04-Nov-2021 | 190.00 | 190.00 | 190.00 | 190.00 | 0 | 0 |
| 03-Nov-2021 | 193.00 | 193.00 | 190.00 | 190.00 | 170,000 | 0 |
| 02-Nov-2021 | 195.00 | 200.00 | 195.00 | 195.00 | 252,000 | 0 |
| 01-Nov-2021 | 195.00 | 198.50 | 193.50 | 195.00 | 1,000,000 | 0 |
| 29-Oct-2021 | 195.00 | 195.00 | 190.00 | 195.00 | 32,000 | 0 |
| 28-Oct-2021 | 195.00 | 195.00 | 195.00 | 195.00 | 16,000 | 0 |
| 27-Oct-2021 | 193.00 | 195.00 | 193.00 | 195.00 | 18,000 | 0 |
| 26-Oct-2021 | 191.00 | 193.00 | 191.00 | 193.00 | 12,000 | 0 |
| 25-Oct-2021 | 193.00 | 193.00 | 192.50 | 193.00 | 40,000 | 0 |
| 22-Oct-2021 | 197.50 | 197.50 | 192.50 | 192.50 | 12,000 | 0 |
| 21-Oct-2021 | 190.50 | 197.50 | 190.50 | 197.50 | 110,000 | 0 |
| 19-Oct-2021 | 193.50 | 193.50 | 190.00 | 190.00 | 58,000 | 0 |
| 18-Oct-2021 | 197.50 | 197.50 | 193.50 | 193.50 | 62,000 | 0 |
| 15-Oct-2021 | 193.00 | 193.00 | 190.00 | 190.00 | 6,000 | 0 |