| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 243.76 | 264.88 | 238.00 | 264.88 | 15,003,701 | 0 |
| 08-Mar-2022 | 239.92 | 259.12 | 232.25 | 238.00 | 14,345,993 | 0 |
| 07-Mar-2022 | 222.65 | 238.00 | 220.73 | 230.33 | 1,906,435 | 0 |
| 04-Mar-2022 | 232.25 | 232.25 | 222.65 | 222.65 | 1,922,691 | 0 |
| 02-Mar-2022 | 238.00 | 239.92 | 232.25 | 234.17 | 2,802,552 | 0 |
| 01-Mar-2022 | 232.25 | 249.52 | 232.25 | 238.00 | 12,553,759 | 0 |
| 25-Feb-2022 | 230.33 | 236.09 | 214.97 | 232.25 | 10,816,023 | 0 |
| 24-Feb-2022 | 247.60 | 247.60 | 230.33 | 230.33 | 4,040,443 | 0 |
| 23-Feb-2022 | 249.52 | 253.36 | 243.76 | 247.60 | 6,591,771 | 0 |
| 22-Feb-2022 | 251.44 | 257.20 | 249.52 | 249.52 | 3,812,871 | 0 |
| 21-Feb-2022 | 259.12 | 268.72 | 247.60 | 251.44 | 26,035,104 | 0 |
| 18-Feb-2022 | 255.28 | 262.96 | 249.52 | 259.12 | 25,357,494 | 0 |
| 17-Feb-2022 | 245.68 | 257.20 | 241.84 | 253.36 | 37,200,405 | 0 |
| 16-Feb-2022 | 241.84 | 251.44 | 241.84 | 245.68 | 8,817,787 | 0 |
| 15-Feb-2022 | 247.60 | 251.44 | 238.00 | 241.84 | 5,688,985 | 0 |
| 14-Feb-2022 | 251.44 | 251.44 | 234.17 | 241.84 | 8,824,143 | 0 |
| 11-Feb-2022 | 268.72 | 270.63 | 251.44 | 251.44 | 8,789,236 | 0 |
| 10-Feb-2022 | 255.28 | 266.80 | 251.44 | 264.88 | 17,965,262 | 0 |
| 09-Feb-2022 | 257.20 | 262.96 | 251.44 | 253.36 | 3,931,034 | 0 |
| 08-Feb-2022 | 259.12 | 274.47 | 257.20 | 257.20 | 20,913,381 | 0 |
| 07-Feb-2022 | 297.51 | 299.43 | 276.39 | 276.39 | 18,044,662 | 0 |
| 04-Feb-2022 | 247.60 | 297.51 | 245.68 | 295.59 | 70,750,593 | 0 |
| 03-Feb-2022 | 241.84 | 255.28 | 238.00 | 247.60 | 10,891,672 | 0 |
| 02-Feb-2022 | 249.52 | 259.12 | 239.92 | 239.92 | 6,876,340 | 0 |
| 31-Jan-2022 | 257.20 | 264.88 | 245.68 | 249.52 | 7,441,310 | 0 |
| 28-Jan-2022 | 259.12 | 276.39 | 249.52 | 253.36 | 16,644,219 | 0 |
| 27-Jan-2022 | 268.72 | 268.72 | 253.36 | 259.12 | 7,768,080 | 0 |
| 26-Jan-2022 | 287.91 | 287.91 | 270.63 | 270.63 | 11,567,719 | 0 |
| 25-Jan-2022 | 316.70 | 339.73 | 289.83 | 289.83 | 108,182,530 | 0 |
| 24-Jan-2022 | 251.44 | 312.86 | 234.17 | 310.94 | 80,516,597 | 0 |
| 21-Jan-2022 | 268.72 | 272.55 | 251.44 | 251.44 | 13,132,588 | 0 |
| 20-Jan-2022 | 251.44 | 270.63 | 234.17 | 268.72 | 27,751,897 | 0 |
| 19-Jan-2022 | 270.63 | 301.34 | 251.44 | 251.44 | 44,166,878 | 0 |
| 18-Jan-2022 | 214.97 | 268.72 | 209.21 | 268.72 | 31,737,949 | 0 |
| 17-Jan-2022 | 209.21 | 236.09 | 205.38 | 214.97 | 5,374,615 | 0 |
| 14-Jan-2022 | 213.05 | 232.25 | 201.54 | 207.29 | 5,530,498 | 0 |
| 13-Jan-2022 | 207.29 | 213.05 | 201.54 | 211.13 | 858,396 | 0 |
| 12-Jan-2022 | 220.73 | 230.33 | 205.38 | 205.38 | 5,824,028 | 0 |
| 11-Jan-2022 | 234.17 | 236.09 | 216.89 | 220.73 | 1,812,135 | 0 |
| 10-Jan-2022 | 243.76 | 243.76 | 226.49 | 232.25 | 4,563,630 | 0 |
| 07-Jan-2022 | 228.41 | 253.36 | 228.41 | 241.84 | 10,838,842 | 0 |
| 06-Jan-2022 | 201.54 | 230.33 | 201.54 | 228.41 | 6,008,878 | 0 |
| 05-Jan-2022 | 205.38 | 205.38 | 197.70 | 201.54 | 452,330 | 0 |
| 04-Jan-2022 | 209.21 | 211.13 | 203.46 | 203.46 | 710,849 | 0 |
| 03-Jan-2022 | 203.46 | 211.13 | 201.54 | 209.21 | 572,055 | 0 |
| 30-Dec-2021 | 211.13 | 214.97 | 195.78 | 203.46 | 1,040,433 | 0 |
| 29-Dec-2021 | 220.73 | 220.73 | 205.38 | 207.29 | 1,210,486 | 0 |
| 28-Dec-2021 | 224.57 | 226.49 | 214.97 | 220.73 | 383,662 | 0 |
| 27-Dec-2021 | 230.33 | 230.33 | 218.81 | 224.57 | 267,167 | 0 |
| 24-Dec-2021 | 234.17 | 234.17 | 216.89 | 222.65 | 979,163 | 0 |
| 23-Dec-2021 | 230.33 | 236.09 | 228.41 | 232.25 | 610,713 | 0 |
| 22-Dec-2021 | 228.41 | 245.68 | 226.49 | 228.41 | 1,920,086 | 0 |
| 21-Dec-2021 | 218.81 | 228.41 | 216.89 | 226.49 | 664,064 | 0 |
| 20-Dec-2021 | 232.25 | 232.25 | 218.81 | 218.81 | 1,089,302 | 0 |
| 17-Dec-2021 | 243.76 | 243.76 | 230.33 | 230.33 | 1,980,105 | 0 |
| 16-Dec-2021 | 259.12 | 261.04 | 241.84 | 245.68 | 1,777,124 | 0 |
| 15-Dec-2021 | 259.12 | 259.12 | 245.68 | 259.12 | 1,249,665 | 0 |
| 14-Dec-2021 | 251.44 | 262.96 | 239.92 | 259.12 | 1,925,191 | 0 |
| 13-Dec-2021 | 266.80 | 272.55 | 247.60 | 249.52 | 2,969,063 | 0 |
| 10-Dec-2021 | 270.63 | 282.15 | 259.12 | 264.88 | 4,756,399 | 0 |
| 09-Dec-2021 | 239.92 | 285.99 | 232.25 | 268.72 | 7,315,854 | 0 |
| 08-Dec-2021 | 239.92 | 255.28 | 224.57 | 239.92 | 5,273,958 | 0 |
| 07-Dec-2021 | 211.13 | 238.00 | 207.29 | 238.00 | 3,805,786 | 0 |
| 06-Dec-2021 | 224.57 | 232.25 | 209.21 | 211.13 | 1,437,433 | 0 |
| 03-Dec-2021 | 207.29 | 239.92 | 207.29 | 224.57 | 5,486,525 | 0 |
| 02-Dec-2021 | 201.54 | 207.29 | 190.02 | 205.38 | 1,837,976 | 0 |
| 01-Dec-2021 | 216.89 | 216.89 | 203.46 | 203.46 | 1,251,541 | 0 |
| 30-Nov-2021 | 232.25 | 232.25 | 216.89 | 216.89 | 1,230,284 | 0 |
| 29-Nov-2021 | 234.17 | 234.17 | 218.81 | 232.25 | 997,815 | 0 |
| 26-Nov-2021 | 239.92 | 239.92 | 230.33 | 234.17 | 538,711 | 0 |
| 25-Nov-2021 | 249.52 | 259.12 | 238.00 | 239.92 | 4,497,254 | 0 |
| 24-Nov-2021 | 257.20 | 257.20 | 239.92 | 249.52 | 4,617,084 | 0 |
| 23-Nov-2021 | 276.39 | 276.39 | 257.20 | 257.20 | 3,110,879 | 0 |
| 22-Nov-2021 | 289.83 | 289.83 | 274.47 | 276.39 | 1,685,949 | 0 |
| 19-Nov-2021 | 284.07 | 297.51 | 282.15 | 289.83 | 2,887,683 | 0 |
| 18-Nov-2021 | 295.59 | 295.59 | 284.07 | 284.07 | 1,644,790 | 0 |
| 17-Nov-2021 | 295.59 | 301.34 | 289.83 | 293.67 | 1,238,620 | 0 |
| 16-Nov-2021 | 295.59 | 307.10 | 287.91 | 295.59 | 1,653,230 | 0 |
| 15-Nov-2021 | 309.02 | 309.02 | 285.99 | 295.59 | 3,254,778 | 0 |
| 12-Nov-2021 | 305.18 | 305.18 | 297.51 | 297.51 | 1,767,433 | 0 |
| 11-Nov-2021 | 318.62 | 318.62 | 303.26 | 305.18 | 2,494,121 | 0 |
| 10-Nov-2021 | 322.46 | 332.05 | 312.86 | 318.62 | 3,336,783 | 0 |
| 09-Nov-2021 | 301.34 | 345.49 | 301.34 | 322.46 | 15,768,109 | 0 |
| 08-Nov-2021 | 307.10 | 307.10 | 299.43 | 303.26 | 1,563,306 | 0 |
| 05-Nov-2021 | 301.34 | 307.10 | 299.43 | 307.10 | 2,491,308 | 0 |
| 04-Nov-2021 | 316.70 | 320.54 | 301.34 | 301.34 | 5,929,270 | 0 |
| 03-Nov-2021 | 309.02 | 320.54 | 295.59 | 314.78 | 5,678,357 | 0 |
| 02-Nov-2021 | 328.22 | 332.05 | 307.10 | 307.10 | 11,209,064 | 0 |
| 01-Nov-2021 | 351.25 | 351.25 | 328.22 | 328.22 | 12,348,069 | 0 |
| 29-Oct-2021 | 376.20 | 381.96 | 351.25 | 351.25 | 10,969,092 | 0 |
| 28-Oct-2021 | 374.28 | 397.31 | 366.60 | 376.20 | 19,764,372 | 0 |
| 27-Oct-2021 | 337.81 | 383.88 | 337.81 | 380.04 | 23,984,144 | 0 |
| 26-Oct-2021 | 343.57 | 357.01 | 328.22 | 339.73 | 48,331,527 | 0 |
| 25-Oct-2021 | 376.20 | 376.20 | 351.25 | 351.25 | 639,368 | 0 |
| 22-Oct-2021 | 403.07 | 426.11 | 376.20 | 376.20 | 25,917,671 | 0 |
| 21-Oct-2021 | 347.41 | 422.27 | 345.49 | 403.07 | 42,342,551 | 0 |
| 19-Oct-2021 | 314.78 | 349.33 | 314.78 | 343.57 | 29,939,464 | 0 |
| 18-Oct-2021 | 287.91 | 326.30 | 285.99 | 314.78 | 32,896,336 | 0 |
| 15-Oct-2021 | 280.23 | 295.59 | 278.31 | 285.99 | 15,716,738 | 0 |
| 14-Oct-2021 | 285.99 | 301.34 | 276.39 | 278.31 | 23,815,340 | 0 |