| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 182.00 | 196.00 | 182.00 | 189.00 | 119,400 | 0 |
| 08-Mar-2022 | 184.00 | 184.00 | 176.00 | 182.00 | 335,700 | 0 |
| 07-Mar-2022 | 185.00 | 186.00 | 180.00 | 181.00 | 194,900 | 0 |
| 04-Mar-2022 | 191.00 | 191.00 | 182.00 | 182.00 | 528,000 | 0 |
| 02-Mar-2022 | 193.00 | 198.00 | 185.00 | 186.00 | 274,800 | 0 |
| 01-Mar-2022 | 193.00 | 198.00 | 192.00 | 193.00 | 275,100 | 0 |
| 25-Feb-2022 | 196.00 | 196.00 | 190.00 | 193.00 | 312,900 | 0 |
| 24-Feb-2022 | 200.00 | 200.00 | 193.00 | 193.00 | 322,300 | 0 |
| 23-Feb-2022 | 196.00 | 202.00 | 195.00 | 198.00 | 262,400 | 0 |
| 22-Feb-2022 | 195.00 | 199.00 | 195.00 | 196.00 | 56,300 | 0 |
| 21-Feb-2022 | 199.00 | 200.00 | 195.00 | 195.00 | 310,000 | 0 |
| 18-Feb-2022 | 199.00 | 206.00 | 196.00 | 199.00 | 2,952,900 | 0 |
| 17-Feb-2022 | 198.00 | 202.00 | 197.00 | 197.00 | 445,600 | 0 |
| 16-Feb-2022 | 200.00 | 202.00 | 199.00 | 200.00 | 173,500 | 0 |
| 15-Feb-2022 | 200.00 | 204.00 | 194.00 | 200.00 | 996,500 | 0 |
| 14-Feb-2022 | 202.00 | 210.00 | 198.00 | 200.00 | 1,158,500 | 0 |
| 11-Feb-2022 | 206.00 | 208.00 | 202.00 | 202.00 | 835,500 | 0 |
| 10-Feb-2022 | 202.00 | 214.00 | 200.00 | 202.00 | 3,864,100 | 0 |
| 09-Feb-2022 | 204.00 | 210.00 | 198.00 | 204.00 | 2,245,500 | 0 |
| 08-Feb-2022 | 200.00 | 204.00 | 197.00 | 200.00 | 1,443,500 | 0 |
| 07-Feb-2022 | 197.00 | 204.00 | 196.00 | 200.00 | 2,507,300 | 0 |
| 04-Feb-2022 | 196.00 | 202.00 | 193.00 | 197.00 | 655,900 | 0 |
| 03-Feb-2022 | 197.00 | 199.00 | 193.00 | 196.00 | 479,000 | 0 |
| 02-Feb-2022 | 204.00 | 206.00 | 193.00 | 196.00 | 1,257,900 | 0 |
| 31-Jan-2022 | 194.00 | 224.00 | 193.00 | 202.00 | 10,558,900 | 0 |
| 28-Jan-2022 | 196.00 | 202.00 | 183.00 | 194.00 | 280,100 | 0 |
| 27-Jan-2022 | 196.00 | 204.00 | 194.00 | 196.00 | 895,600 | 0 |
| 26-Jan-2022 | 200.00 | 200.00 | 190.00 | 194.00 | 607,500 | 0 |
| 25-Jan-2022 | 210.00 | 210.00 | 200.00 | 200.00 | 368,600 | 0 |
| 24-Jan-2022 | 206.00 | 214.00 | 204.00 | 208.00 | 2,913,400 | 0 |
| 21-Jan-2022 | 208.00 | 214.00 | 202.00 | 206.00 | 3,617,400 | 0 |
| 20-Jan-2022 | 198.00 | 212.00 | 198.00 | 204.00 | 3,441,000 | 0 |
| 19-Jan-2022 | 198.00 | 204.00 | 197.00 | 198.00 | 1,680,200 | 0 |
| 18-Jan-2022 | 206.00 | 210.00 | 196.00 | 198.00 | 2,862,800 | 0 |
| 17-Jan-2022 | 198.00 | 240.00 | 196.00 | 206.00 | 4,800,900 | 0 |
| 14-Jan-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 501,700 | 0 |
| 13-Jan-2022 | 200.00 | 206.00 | 198.00 | 199.00 | 918,800 | 0 |
| 12-Jan-2022 | 197.00 | 206.00 | 192.00 | 199.00 | 1,074,900 | 0 |
| 11-Jan-2022 | 208.00 | 208.00 | 194.00 | 197.00 | 360,000 | 0 |
| 10-Jan-2022 | 199.00 | 210.00 | 196.00 | 204.00 | 1,845,500 | 0 |
| 07-Jan-2022 | 196.00 | 214.00 | 194.00 | 199.00 | 3,264,900 | 0 |
| 06-Jan-2022 | 210.00 | 210.00 | 194.00 | 196.00 | 3,037,500 | 0 |
| 05-Jan-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 3,034,800 | 0 |
| 04-Jan-2022 | 210.00 | 222.00 | 200.00 | 210.00 | 4,519,100 | 0 |
| 03-Jan-2022 | 220.00 | 228.00 | 206.00 | 212.00 | 3,094,900 | 0 |
| 30-Dec-2021 | 236.00 | 244.00 | 220.00 | 220.00 | 1,646,500 | 0 |
| 29-Dec-2021 | 226.00 | 246.00 | 220.00 | 236.00 | 4,512,000 | 0 |
| 28-Dec-2021 | 224.00 | 236.00 | 222.00 | 226.00 | 2,360,900 | 0 |
| 27-Dec-2021 | 218.00 | 240.00 | 210.00 | 224.00 | 3,095,200 | 0 |
| 24-Dec-2021 | 232.00 | 242.00 | 216.00 | 216.00 | 910,300 | 0 |
| 23-Dec-2021 | 244.00 | 244.00 | 232.00 | 232.00 | 259,200 | 0 |
| 22-Dec-2021 | 244.00 | 250.00 | 240.00 | 244.00 | 465,100 | 0 |
| 21-Dec-2021 | 250.00 | 252.00 | 228.00 | 244.00 | 1,781,800 | 0 |
| 20-Dec-2021 | 256.00 | 258.00 | 242.00 | 244.00 | 416,400 | 0 |
| 17-Dec-2021 | 246.00 | 260.00 | 236.00 | 254.00 | 2,463,800 | 0 |
| 16-Dec-2021 | 254.00 | 260.00 | 240.00 | 246.00 | 960,100 | 0 |
| 15-Dec-2021 | 264.00 | 266.00 | 254.00 | 254.00 | 667,100 | 0 |
| 14-Dec-2021 | 258.00 | 264.00 | 252.00 | 264.00 | 794,800 | 0 |
| 13-Dec-2021 | 266.00 | 274.00 | 258.00 | 260.00 | 1,480,800 | 0 |
| 10-Dec-2021 | 268.00 | 274.00 | 264.00 | 264.00 | 1,375,500 | 0 |
| 09-Dec-2021 | 270.00 | 284.00 | 264.00 | 268.00 | 3,951,500 | 0 |
| 08-Dec-2021 | 284.00 | 284.00 | 268.00 | 272.00 | 3,442,500 | 0 |
| 07-Dec-2021 | 248.00 | 290.00 | 242.00 | 276.00 | 19,934,800 | 0 |
| 06-Dec-2021 | 224.00 | 250.00 | 210.00 | 246.00 | 8,335,300 | 0 |
| 03-Dec-2021 | 234.00 | 238.00 | 222.00 | 224.00 | 3,036,800 | 0 |
| 02-Dec-2021 | 232.00 | 248.00 | 228.00 | 234.00 | 6,221,500 | 0 |
| 01-Dec-2021 | 187.00 | 242.00 | 186.00 | 232.00 | 7,778,500 | 0 |
| 30-Nov-2021 | 196.00 | 199.00 | 185.00 | 186.00 | 1,087,200 | 0 |
| 29-Nov-2021 | 208.00 | 212.00 | 194.00 | 194.00 | 914,800 | 0 |
| 26-Nov-2021 | 208.00 | 216.00 | 197.00 | 208.00 | 1,417,200 | 0 |
| 25-Nov-2021 | 220.00 | 230.00 | 208.00 | 208.00 | 4,714,400 | 0 |
| 24-Nov-2021 | 188.00 | 250.00 | 188.00 | 218.00 | 23,869,200 | 0 |
| 23-Nov-2021 | 185.00 | 200.00 | 184.00 | 187.00 | 1,239,500 | 0 |
| 22-Nov-2021 | 190.00 | 192.00 | 180.00 | 185.00 | 133,100 | 0 |
| 19-Nov-2021 | 190.00 | 193.00 | 186.00 | 186.00 | 717,800 | 0 |
| 18-Nov-2021 | 185.00 | 191.00 | 185.00 | 190.00 | 1,122,500 | 0 |
| 17-Nov-2021 | 186.00 | 188.00 | 183.00 | 184.00 | 334,600 | 0 |
| 16-Nov-2021 | 189.00 | 191.00 | 183.00 | 183.00 | 1,189,300 | 0 |
| 15-Nov-2021 | 184.00 | 210.00 | 184.00 | 188.00 | 5,928,000 | 0 |
| 12-Nov-2021 | 184.00 | 184.00 | 180.00 | 181.00 | 74,500 | 0 |
| 11-Nov-2021 | 185.00 | 185.00 | 182.00 | 183.00 | 990,300 | 0 |
| 10-Nov-2021 | 185.00 | 187.00 | 183.00 | 185.00 | 1,156,500 | 0 |
| 09-Nov-2021 | 181.00 | 187.00 | 181.00 | 185.00 | 1,520,800 | 0 |
| 08-Nov-2021 | 181.00 | 185.00 | 180.00 | 182.00 | 769,600 | 0 |
| 05-Nov-2021 | 182.00 | 185.00 | 181.00 | 181.00 | 278,500 | 0 |
| 04-Nov-2021 | 181.00 | 187.00 | 181.00 | 182.00 | 715,600 | 0 |
| 03-Nov-2021 | 183.00 | 185.00 | 179.00 | 181.00 | 65,100 | 0 |
| 02-Nov-2021 | 185.00 | 187.00 | 183.00 | 183.00 | 1,417,200 | 0 |
| 01-Nov-2021 | 180.00 | 185.00 | 179.00 | 183.00 | 716,300 | 0 |
| 29-Oct-2021 | 183.00 | 186.00 | 181.00 | 181.00 | 326,700 | 0 |
| 28-Oct-2021 | 183.00 | 184.00 | 181.00 | 183.00 | 182,500 | 0 |
| 27-Oct-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 261,200 | 0 |
| 26-Oct-2021 | 185.00 | 185.00 | 183.00 | 185.00 | 257,800 | 0 |
| 25-Oct-2021 | 185.00 | 187.00 | 184.00 | 185.00 | 845,200 | 0 |
| 22-Oct-2021 | 182.00 | 185.00 | 181.00 | 185.00 | 788,800 | 0 |
| 21-Oct-2021 | 183.00 | 184.00 | 182.00 | 182.00 | 360,400 | 0 |
| 19-Oct-2021 | 184.00 | 184.00 | 182.00 | 183.00 | 875,000 | 0 |
| 18-Oct-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 165,500 | 0 |
| 15-Oct-2021 | 182.00 | 185.00 | 180.00 | 181.00 | 567,800 | 0 |
| 14-Oct-2021 | 180.00 | 185.00 | 180.00 | 185.00 | 283,100 | 0 |