| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 318.02 | 318.02 | 306.77 | 318.02 | 1,502,107 | 0 |
| 08-Mar-2022 | 323.65 | 329.28 | 315.21 | 315.21 | 1,276,480 | 0 |
| 07-Mar-2022 | 334.91 | 334.91 | 318.02 | 323.65 | 1,949,985 | 0 |
| 04-Mar-2022 | 301.14 | 340.54 | 301.14 | 329.28 | 5,135,768 | 0 |
| 02-Mar-2022 | 346.17 | 348.98 | 323.65 | 323.65 | 5,748,691 | 0 |
| 01-Mar-2022 | 354.61 | 354.61 | 332.10 | 346.17 | 6,181,291 | 0 |
| 25-Feb-2022 | 379.94 | 379.94 | 354.61 | 354.61 | 14,679,968 | 0 |
| 24-Feb-2022 | 408.09 | 408.09 | 379.94 | 379.94 | 10,460,387 | 0 |
| 23-Feb-2022 | 416.53 | 416.53 | 394.01 | 408.09 | 18,567,148 | 0 |
| 22-Feb-2022 | 368.68 | 408.09 | 363.05 | 396.83 | 17,324,600 | 0 |
| 21-Feb-2022 | 348.98 | 377.13 | 348.98 | 368.68 | 7,996,611 | 0 |
| 18-Feb-2022 | 346.17 | 354.61 | 343.35 | 348.98 | 2,116,630 | 0 |
| 17-Feb-2022 | 343.35 | 346.17 | 340.54 | 346.17 | 1,984,807 | 0 |
| 16-Feb-2022 | 346.17 | 351.80 | 340.54 | 343.35 | 2,037,038 | 0 |
| 15-Feb-2022 | 343.35 | 348.98 | 337.73 | 343.35 | 5,099,348 | 0 |
| 14-Feb-2022 | 360.24 | 360.24 | 340.54 | 340.54 | 4,179,784 | 0 |
| 11-Feb-2022 | 371.50 | 371.50 | 348.98 | 357.43 | 6,332,657 | 0 |
| 10-Feb-2022 | 351.80 | 382.76 | 351.80 | 368.68 | 29,984,763 | 0 |
| 09-Feb-2022 | 312.40 | 360.24 | 309.58 | 351.80 | 29,723,782 | 0 |
| 08-Feb-2022 | 306.77 | 312.40 | 298.32 | 309.58 | 6,511,915 | 0 |
| 07-Feb-2022 | 292.70 | 315.21 | 287.07 | 301.14 | 6,298,369 | 0 |
| 04-Feb-2022 | 295.51 | 295.51 | 287.07 | 289.88 | 1,743,546 | 0 |
| 03-Feb-2022 | 306.77 | 312.40 | 295.51 | 295.51 | 1,714,942 | 0 |
| 02-Feb-2022 | 281.44 | 329.28 | 281.44 | 306.77 | 7,550,865 | 0 |
| 31-Jan-2022 | 281.44 | 281.44 | 279.19 | 281.44 | 1,696,821 | 0 |
| 28-Jan-2022 | 281.44 | 284.25 | 280.31 | 281.44 | 2,884,827 | 0 |
| 27-Jan-2022 | 287.07 | 287.07 | 275.81 | 281.44 | 3,902,636 | 0 |
| 26-Jan-2022 | 287.07 | 289.88 | 284.25 | 287.07 | 2,085,717 | 0 |
| 25-Jan-2022 | 295.51 | 295.51 | 281.44 | 287.07 | 3,611,808 | 0 |
| 24-Jan-2022 | 289.88 | 295.51 | 284.25 | 289.88 | 2,073,991 | 0 |
| 21-Jan-2022 | 292.70 | 295.51 | 284.25 | 289.88 | 2,206,880 | 0 |
| 20-Jan-2022 | 289.88 | 295.51 | 284.25 | 287.07 | 2,199,774 | 0 |
| 19-Jan-2022 | 287.07 | 298.32 | 281.44 | 287.07 | 2,597,730 | 0 |
| 18-Jan-2022 | 303.95 | 303.95 | 284.25 | 287.07 | 3,120,226 | 0 |
| 17-Jan-2022 | 309.58 | 315.21 | 298.32 | 303.95 | 1,524,137 | 0 |
| 14-Jan-2022 | 318.02 | 329.28 | 309.58 | 309.58 | 3,531,151 | 0 |
| 13-Jan-2022 | 323.65 | 323.65 | 312.40 | 312.40 | 2,873,457 | 0 |
| 12-Jan-2022 | 340.54 | 340.54 | 320.84 | 323.65 | 7,366,277 | 0 |
| 11-Jan-2022 | 351.80 | 351.80 | 332.10 | 340.54 | 4,102,858 | 0 |
| 10-Jan-2022 | 354.61 | 354.61 | 348.98 | 351.80 | 1,733,597 | 0 |
| 07-Jan-2022 | 363.05 | 363.05 | 351.80 | 354.61 | 2,018,917 | 0 |
| 06-Jan-2022 | 374.31 | 374.31 | 354.61 | 363.05 | 2,851,427 | 0 |
| 05-Jan-2022 | 377.13 | 379.94 | 371.50 | 371.50 | 929,156 | 0 |
| 04-Jan-2022 | 371.50 | 379.94 | 371.50 | 377.13 | 2,380,631 | 0 |
| 03-Jan-2022 | 377.13 | 379.94 | 371.50 | 371.50 | 2,203,150 | 0 |
| 30-Dec-2021 | 374.31 | 379.94 | 371.50 | 371.50 | 2,140,791 | 0 |
| 29-Dec-2021 | 377.13 | 379.94 | 374.31 | 374.31 | 853,118 | 0 |
| 28-Dec-2021 | 379.94 | 382.76 | 374.31 | 377.13 | 1,126,536 | 0 |
| 27-Dec-2021 | 377.13 | 382.76 | 374.31 | 377.13 | 2,183,074 | 0 |
| 24-Dec-2021 | 374.31 | 382.76 | 374.31 | 377.13 | 1,517,741 | 0 |
| 23-Dec-2021 | 379.94 | 382.76 | 371.50 | 377.13 | 1,768,240 | 0 |
| 22-Dec-2021 | 382.76 | 382.76 | 377.13 | 377.13 | 635,308 | 0 |
| 21-Dec-2021 | 385.57 | 385.57 | 377.13 | 382.76 | 2,274,213 | 0 |
| 20-Dec-2021 | 391.20 | 391.20 | 377.13 | 382.76 | 2,670,926 | 0 |
| 17-Dec-2021 | 394.01 | 396.83 | 388.38 | 391.20 | 2,171,171 | 0 |
| 16-Dec-2021 | 391.20 | 402.46 | 388.38 | 394.01 | 3,118,804 | 0 |
| 15-Dec-2021 | 396.83 | 399.64 | 391.20 | 391.20 | 1,505,127 | 0 |
| 14-Dec-2021 | 399.64 | 399.64 | 391.20 | 394.01 | 3,267,327 | 0 |
| 13-Dec-2021 | 399.64 | 405.27 | 394.01 | 396.83 | 2,499,130 | 0 |
| 10-Dec-2021 | 396.83 | 416.53 | 394.01 | 399.64 | 5,526,795 | 0 |
| 09-Dec-2021 | 391.20 | 399.64 | 388.38 | 396.83 | 1,236,684 | 0 |
| 08-Dec-2021 | 396.83 | 399.64 | 388.38 | 391.20 | 1,829,177 | 0 |
| 07-Dec-2021 | 391.20 | 396.83 | 385.57 | 394.01 | 3,303,214 | 0 |
| 06-Dec-2021 | 396.83 | 396.83 | 388.38 | 391.20 | 2,039,526 | 0 |
| 03-Dec-2021 | 402.46 | 402.46 | 388.38 | 394.01 | 3,461,864 | 0 |
| 02-Dec-2021 | 394.01 | 402.46 | 394.01 | 394.01 | 2,268,173 | 0 |
| 01-Dec-2021 | 396.83 | 396.83 | 391.20 | 394.01 | 5,808,385 | 0 |
| 30-Nov-2021 | 405.27 | 405.27 | 394.01 | 394.01 | 4,828,240 | 0 |
| 29-Nov-2021 | 405.27 | 408.09 | 394.01 | 396.83 | 3,063,908 | 0 |
| 26-Nov-2021 | 408.09 | 416.53 | 402.46 | 405.27 | 3,855,734 | 0 |
| 25-Nov-2021 | 410.90 | 416.53 | 405.27 | 408.09 | 3,400,927 | 0 |
| 24-Nov-2021 | 413.71 | 416.53 | 410.90 | 410.90 | 3,096,064 | 0 |
| 23-Nov-2021 | 416.53 | 416.53 | 413.71 | 413.71 | 2,783,739 | 0 |
| 22-Nov-2021 | 419.34 | 422.16 | 408.09 | 413.71 | 4,613,450 | 0 |
| 19-Nov-2021 | 427.79 | 427.79 | 419.34 | 419.34 | 3,549,450 | 0 |
| 18-Nov-2021 | 427.79 | 433.41 | 419.34 | 422.16 | 2,730,797 | 0 |
| 17-Nov-2021 | 427.79 | 427.79 | 416.53 | 427.79 | 4,061,819 | 0 |
| 16-Nov-2021 | 433.41 | 433.41 | 422.16 | 424.97 | 3,249,739 | 0 |
| 15-Nov-2021 | 433.41 | 436.23 | 424.97 | 427.79 | 2,932,262 | 0 |
| 12-Nov-2021 | 439.04 | 439.04 | 427.79 | 433.41 | 3,353,137 | 0 |
| 11-Nov-2021 | 439.04 | 450.30 | 436.23 | 439.04 | 5,703,033 | 0 |
| 10-Nov-2021 | 433.41 | 439.04 | 430.60 | 439.04 | 3,720,003 | 0 |
| 09-Nov-2021 | 430.60 | 455.93 | 427.79 | 430.60 | 10,782,839 | 0 |
| 08-Nov-2021 | 424.97 | 439.04 | 422.16 | 427.79 | 5,920,310 | 0 |
| 05-Nov-2021 | 430.60 | 433.41 | 422.16 | 424.97 | 3,358,822 | 0 |
| 04-Nov-2021 | 424.97 | 433.41 | 422.16 | 427.79 | 3,841,699 | 0 |
| 03-Nov-2021 | 433.41 | 433.41 | 419.34 | 422.16 | 4,906,943 | 0 |
| 02-Nov-2021 | 439.04 | 439.04 | 430.60 | 433.41 | 5,621,487 | 0 |
| 01-Nov-2021 | 439.04 | 444.67 | 430.60 | 439.04 | 3,827,842 | 0 |
| 29-Oct-2021 | 439.04 | 447.49 | 433.41 | 439.04 | 6,109,872 | 0 |
| 28-Oct-2021 | 458.74 | 461.56 | 433.41 | 439.04 | 8,948,686 | 0 |
| 27-Oct-2021 | 458.74 | 478.44 | 447.49 | 458.74 | 21,638,873 | 0 |
| 26-Oct-2021 | 444.67 | 470.00 | 444.67 | 450.30 | 11,814,505 | 0 |
| 25-Oct-2021 | 430.60 | 450.30 | 424.97 | 441.86 | 13,677,082 | 0 |
| 22-Oct-2021 | 427.79 | 439.04 | 416.53 | 430.60 | 7,726,570 | 0 |
| 21-Oct-2021 | 450.30 | 461.56 | 419.34 | 427.79 | 14,609,615 | 0 |
| 19-Oct-2021 | 433.41 | 492.52 | 419.34 | 450.30 | 46,431,550 | 0 |
| 18-Oct-2021 | 402.46 | 433.41 | 399.64 | 422.16 | 16,807,613 | 0 |
| 15-Oct-2021 | 405.27 | 410.90 | 396.83 | 399.64 | 6,921,064 | 0 |
| 14-Oct-2021 | 402.46 | 405.27 | 394.01 | 399.64 | 11,988,078 | 0 |