| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 188.00 | 191.00 | 186.00 | 187.00 | 9,492,400 | 0 |
| 10-Mar-2022 | 192.00 | 196.00 | 184.00 | 188.00 | 27,094,700 | 0 |
| 09-Mar-2022 | 198.00 | 202.00 | 195.00 | 196.00 | 19,679,300 | 0 |
| 08-Mar-2022 | 212.00 | 214.00 | 198.00 | 198.00 | 36,425,500 | 0 |
| 07-Mar-2022 | 224.00 | 224.00 | 206.00 | 210.00 | 57,568,000 | 0 |
| 04-Mar-2022 | 204.00 | 216.00 | 200.00 | 210.00 | 88,971,100 | 0 |
| 02-Mar-2022 | 202.00 | 212.00 | 199.00 | 204.00 | 54,844,400 | 0 |
| 01-Mar-2022 | 196.00 | 202.00 | 195.00 | 198.00 | 21,304,000 | 0 |
| 25-Feb-2022 | 206.00 | 208.00 | 195.00 | 195.00 | 44,463,700 | 0 |
| 24-Feb-2022 | 193.00 | 214.00 | 180.00 | 204.00 | 169,002,400 | 0 |
| 23-Feb-2022 | 204.00 | 204.00 | 193.00 | 193.00 | 27,915,000 | 0 |
| 22-Feb-2022 | 190.00 | 198.00 | 189.00 | 198.00 | 36,512,200 | 0 |
| 21-Feb-2022 | 193.00 | 194.00 | 190.00 | 191.00 | 8,532,300 | 0 |
| 18-Feb-2022 | 196.00 | 199.00 | 192.00 | 193.00 | 15,120,100 | 0 |
| 17-Feb-2022 | 191.00 | 204.00 | 191.00 | 196.00 | 75,489,000 | 0 |
| 16-Feb-2022 | 194.00 | 195.00 | 188.00 | 191.00 | 18,747,100 | 0 |
| 15-Feb-2022 | 195.00 | 199.00 | 189.00 | 193.00 | 40,362,700 | 0 |
| 14-Feb-2022 | 182.00 | 198.00 | 180.00 | 195.00 | 98,319,600 | 0 |
| 11-Feb-2022 | 178.00 | 180.00 | 175.00 | 179.00 | 4,797,800 | 0 |
| 10-Feb-2022 | 182.00 | 185.00 | 174.00 | 175.00 | 8,072,200 | 0 |
| 09-Feb-2022 | 182.00 | 184.00 | 180.00 | 182.00 | 3,012,500 | 0 |
| 08-Feb-2022 | 187.00 | 188.00 | 181.00 | 181.00 | 7,806,600 | 0 |
| 07-Feb-2022 | 182.00 | 188.00 | 181.00 | 186.00 | 16,573,600 | 0 |
| 04-Feb-2022 | 175.00 | 182.00 | 173.00 | 180.00 | 6,942,600 | 0 |
| 03-Feb-2022 | 176.00 | 178.00 | 172.00 | 174.00 | 4,076,500 | 0 |
| 02-Feb-2022 | 177.00 | 177.00 | 170.00 | 176.00 | 4,771,000 | 0 |
| 31-Jan-2022 | 169.00 | 180.00 | 168.00 | 175.00 | 11,954,700 | 0 |
| 28-Jan-2022 | 166.00 | 168.00 | 163.00 | 167.00 | 4,969,800 | 0 |
| 27-Jan-2022 | 169.00 | 169.00 | 161.00 | 164.00 | 7,233,100 | 0 |
| 26-Jan-2022 | 173.00 | 173.00 | 167.00 | 169.00 | 4,834,100 | 0 |
| 25-Jan-2022 | 176.00 | 176.00 | 170.00 | 173.00 | 3,772,900 | 0 |
| 24-Jan-2022 | 173.00 | 178.00 | 173.00 | 176.00 | 5,390,100 | 0 |
| 21-Jan-2022 | 176.00 | 176.00 | 172.00 | 173.00 | 3,924,400 | 0 |
| 20-Jan-2022 | 172.00 | 181.00 | 172.00 | 176.00 | 13,264,900 | 0 |
| 19-Jan-2022 | 179.00 | 179.00 | 172.00 | 172.00 | 5,035,200 | 0 |
| 18-Jan-2022 | 181.00 | 183.00 | 173.00 | 174.00 | 8,444,900 | 0 |
| 17-Jan-2022 | 186.00 | 198.00 | 180.00 | 181.00 | 4,273,800 | 0 |
| 14-Jan-2022 | 184.00 | 186.00 | 182.00 | 184.00 | 3,038,000 | 0 |
| 13-Jan-2022 | 186.00 | 188.00 | 184.00 | 184.00 | 1,859,800 | 0 |
| 12-Jan-2022 | 188.00 | 190.00 | 185.00 | 186.00 | 3,054,400 | 0 |
| 11-Jan-2022 | 189.00 | 190.00 | 186.00 | 186.00 | 2,536,800 | 0 |
| 10-Jan-2022 | 192.00 | 194.00 | 186.00 | 188.00 | 4,034,200 | 0 |
| 07-Jan-2022 | 190.00 | 196.00 | 187.00 | 192.00 | 11,750,600 | 0 |
| 06-Jan-2022 | 190.00 | 192.00 | 185.00 | 187.00 | 3,233,400 | 0 |
| 05-Jan-2022 | 188.00 | 190.00 | 187.00 | 190.00 | 5,140,600 | 0 |
| 04-Jan-2022 | 186.00 | 191.00 | 186.00 | 187.00 | 4,383,200 | 0 |
| 03-Jan-2022 | 182.00 | 186.00 | 181.00 | 185.00 | 1,952,200 | 0 |
| 30-Dec-2021 | 184.00 | 185.00 | 182.00 | 182.00 | 1,987,200 | 0 |
| 29-Dec-2021 | 188.00 | 188.00 | 184.00 | 184.00 | 3,296,100 | 0 |
| 28-Dec-2021 | 187.00 | 188.00 | 185.00 | 186.00 | 2,392,200 | 0 |
| 27-Dec-2021 | 184.00 | 186.00 | 183.00 | 184.00 | 2,682,000 | 0 |
| 24-Dec-2021 | 184.00 | 186.00 | 183.00 | 183.00 | 2,025,800 | 0 |
| 23-Dec-2021 | 188.00 | 189.00 | 184.00 | 184.00 | 2,137,100 | 0 |
| 22-Dec-2021 | 185.00 | 187.00 | 184.00 | 186.00 | 2,643,300 | 0 |
| 21-Dec-2021 | 187.00 | 188.00 | 183.00 | 184.00 | 2,835,500 | 0 |
| 20-Dec-2021 | 186.00 | 190.00 | 186.00 | 187.00 | 5,382,900 | 0 |
| 17-Dec-2021 | 187.00 | 187.00 | 182.00 | 186.00 | 5,641,200 | 0 |
| 16-Dec-2021 | 189.00 | 191.00 | 181.00 | 187.00 | 4,637,800 | 0 |
| 15-Dec-2021 | 192.00 | 192.00 | 188.00 | 189.00 | 3,020,900 | 0 |
| 14-Dec-2021 | 192.00 | 193.00 | 188.00 | 190.00 | 3,624,200 | 0 |
| 13-Dec-2021 | 190.00 | 194.00 | 190.00 | 192.00 | 3,206,900 | 0 |
| 10-Dec-2021 | 191.00 | 192.00 | 190.00 | 190.00 | 3,270,100 | 0 |
| 09-Dec-2021 | 193.00 | 195.00 | 189.00 | 191.00 | 11,371,200 | 0 |
| 08-Dec-2021 | 199.00 | 200.00 | 190.00 | 192.00 | 16,014,000 | 0 |
| 07-Dec-2021 | 194.00 | 198.00 | 194.00 | 197.00 | 5,495,500 | 0 |
| 06-Dec-2021 | 192.00 | 195.00 | 191.00 | 194.00 | 3,843,400 | 0 |
| 03-Dec-2021 | 191.00 | 193.00 | 188.00 | 190.00 | 4,623,600 | 0 |
| 02-Dec-2021 | 192.00 | 194.00 | 185.00 | 190.00 | 7,696,200 | 0 |
| 01-Dec-2021 | 186.00 | 194.00 | 186.00 | 191.00 | 7,822,800 | 0 |
| 30-Nov-2021 | 194.00 | 196.00 | 190.00 | 191.00 | 10,553,100 | 0 |
| 29-Nov-2021 | 197.00 | 199.00 | 192.00 | 194.00 | 9,799,300 | 0 |
| 26-Nov-2021 | 204.00 | 206.00 | 194.00 | 197.00 | 22,826,700 | 0 |
| 25-Nov-2021 | 208.00 | 212.00 | 204.00 | 204.00 | 14,557,000 | 0 |
| 24-Nov-2021 | 204.00 | 214.00 | 202.00 | 206.00 | 53,038,300 | 0 |
| 23-Nov-2021 | 200.00 | 216.00 | 200.00 | 202.00 | 64,579,000 | 0 |
| 22-Nov-2021 | 204.00 | 206.00 | 200.00 | 200.00 | 5,134,500 | 0 |
| 19-Nov-2021 | 202.00 | 208.00 | 202.00 | 204.00 | 9,588,500 | 0 |
| 18-Nov-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 2,751,200 | 0 |
| 17-Nov-2021 | 202.00 | 206.00 | 200.00 | 204.00 | 3,774,000 | 0 |
| 16-Nov-2021 | 204.00 | 210.00 | 200.00 | 202.00 | 4,881,400 | 0 |
| 15-Nov-2021 | 206.00 | 206.00 | 202.00 | 204.00 | 3,469,600 | 0 |
| 12-Nov-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 3,418,000 | 0 |
| 11-Nov-2021 | 212.00 | 212.00 | 208.00 | 208.00 | 4,822,000 | 0 |
| 10-Nov-2021 | 208.00 | 212.00 | 204.00 | 210.00 | 9,978,700 | 0 |
| 09-Nov-2021 | 206.00 | 210.00 | 204.00 | 208.00 | 9,327,400 | 0 |
| 08-Nov-2021 | 210.00 | 210.00 | 204.00 | 206.00 | 4,970,900 | 0 |
| 05-Nov-2021 | 208.00 | 210.00 | 206.00 | 208.00 | 1,625,400 | 0 |
| 04-Nov-2021 | 210.00 | 214.00 | 206.00 | 208.00 | 6,734,400 | 0 |
| 03-Nov-2021 | 204.00 | 210.00 | 202.00 | 208.00 | 4,671,100 | 0 |
| 02-Nov-2021 | 206.00 | 208.00 | 202.00 | 202.00 | 6,468,000 | 0 |
| 01-Nov-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 4,033,300 | 0 |
| 29-Oct-2021 | 204.00 | 210.00 | 197.00 | 204.00 | 8,535,700 | 0 |
| 28-Oct-2021 | 212.00 | 214.00 | 204.00 | 204.00 | 22,421,200 | 0 |
| 27-Oct-2021 | 224.00 | 226.00 | 214.00 | 214.00 | 14,556,700 | 0 |
| 26-Oct-2021 | 222.00 | 224.00 | 218.00 | 224.00 | 7,978,400 | 0 |
| 25-Oct-2021 | 218.00 | 224.00 | 218.00 | 220.00 | 12,287,500 | 0 |
| 22-Oct-2021 | 220.00 | 220.00 | 212.00 | 216.00 | 11,166,500 | 0 |
| 21-Oct-2021 | 224.00 | 228.00 | 218.00 | 220.00 | 19,000,700 | 0 |
| 19-Oct-2021 | 228.00 | 228.00 | 222.00 | 224.00 | 15,190,400 | 0 |
| 18-Oct-2021 | 224.00 | 228.00 | 220.00 | 226.00 | 26,587,000 | 0 |