| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 302.00 | 334.00 | 298.00 | 318.00 | 80,513,700 | 0 |
| 10-Mar-2022 | 308.00 | 312.00 | 294.00 | 304.00 | 25,000,100 | 0 |
| 09-Mar-2022 | 288.00 | 328.00 | 288.00 | 306.00 | 165,728,100 | 0 |
| 08-Mar-2022 | 278.00 | 304.00 | 268.00 | 282.00 | 111,524,500 | 0 |
| 07-Mar-2022 | 306.00 | 312.00 | 288.00 | 288.00 | 50,036,100 | 0 |
| 04-Mar-2022 | 330.00 | 334.00 | 306.00 | 308.00 | 89,138,700 | 0 |
| 02-Mar-2022 | 316.00 | 348.00 | 304.00 | 328.00 | 164,111,200 | 0 |
| 01-Mar-2022 | 310.00 | 326.00 | 302.00 | 306.00 | 44,386,800 | 0 |
| 25-Feb-2022 | 308.00 | 328.00 | 304.00 | 308.00 | 51,444,900 | 0 |
| 24-Feb-2022 | 318.00 | 332.00 | 312.00 | 312.00 | 84,668,100 | 0 |
| 23-Feb-2022 | 360.00 | 362.00 | 334.00 | 334.00 | 29,171,600 | 0 |
| 22-Feb-2022 | 354.00 | 360.00 | 336.00 | 358.00 | 17,764,900 | 0 |
| 21-Feb-2022 | 346.00 | 372.00 | 330.00 | 354.00 | 46,564,500 | 0 |
| 18-Feb-2022 | 362.00 | 422.00 | 352.00 | 352.00 | 164,910,300 | 0 |
| 17-Feb-2022 | 390.91 | 421.11 | 363.90 | 378.20 | 140,310,716 | 0 |
| 16-Feb-2022 | 452.89 | 452.89 | 376.61 | 387.73 | 131,259,670 | 0 |
| 15-Feb-2022 | 317.82 | 397.27 | 317.82 | 397.27 | 336,023,438 | 0 |
| 14-Feb-2022 | 319.40 | 332.12 | 306.69 | 317.82 | 83,047,252 | 0 |
| 11-Feb-2022 | 282.86 | 332.12 | 278.09 | 314.64 | 216,388,258 | 0 |
| 10-Feb-2022 | 266.96 | 301.92 | 263.79 | 278.09 | 98,439,089 | 0 |
| 09-Feb-2022 | 263.79 | 271.73 | 263.79 | 263.79 | 6,497,486 | 0 |
| 08-Feb-2022 | 268.55 | 273.32 | 262.20 | 265.38 | 9,122,785 | 0 |
| 07-Feb-2022 | 270.14 | 289.21 | 266.96 | 268.55 | 36,520,215 | 0 |
| 04-Feb-2022 | 278.09 | 281.27 | 262.20 | 270.14 | 16,302,932 | 0 |
| 03-Feb-2022 | 252.66 | 281.27 | 252.66 | 276.50 | 43,667,639 | 0 |
| 02-Feb-2022 | 249.48 | 259.02 | 247.90 | 252.66 | 13,186,027 | 0 |
| 31-Jan-2022 | 249.48 | 263.79 | 241.54 | 247.90 | 19,099,022 | 0 |
| 28-Jan-2022 | 241.54 | 265.38 | 238.36 | 249.48 | 39,956,677 | 0 |
| 27-Jan-2022 | 225.65 | 241.54 | 211.35 | 239.95 | 32,015,711 | 0 |
| 26-Jan-2022 | 232.01 | 239.95 | 224.06 | 225.65 | 13,131,404 | 0 |
| 25-Jan-2022 | 259.02 | 263.79 | 239.95 | 239.95 | 22,027,013 | 0 |
| 24-Jan-2022 | 230.42 | 257.43 | 230.42 | 257.43 | 33,173,868 | 0 |
| 21-Jan-2022 | 224.06 | 243.13 | 224.06 | 230.42 | 10,654,241 | 0 |
| 20-Jan-2022 | 227.24 | 232.01 | 222.47 | 222.47 | 5,016,122 | 0 |
| 19-Jan-2022 | 230.42 | 235.18 | 222.47 | 227.24 | 7,445,962 | 0 |
| 18-Jan-2022 | 233.59 | 243.13 | 230.42 | 230.42 | 17,425,597 | 0 |
| 17-Jan-2022 | 230.42 | 236.77 | 228.83 | 232.01 | 3,670,938 | 0 |
| 14-Jan-2022 | 225.65 | 238.36 | 225.65 | 228.83 | 7,522,610 | 0 |
| 13-Jan-2022 | 225.65 | 236.77 | 220.88 | 225.65 | 5,479,032 | 0 |
| 12-Jan-2022 | 241.54 | 249.48 | 225.65 | 225.65 | 34,386,648 | 0 |
| 11-Jan-2022 | 247.90 | 249.48 | 239.95 | 241.54 | 7,139,494 | 0 |
| 10-Jan-2022 | 252.66 | 262.20 | 239.95 | 247.90 | 22,674,056 | 0 |
| 07-Jan-2022 | 246.31 | 255.84 | 241.54 | 247.90 | 8,306,839 | 0 |
| 06-Jan-2022 | 255.84 | 257.43 | 246.31 | 246.31 | 6,730,451 | 0 |
| 05-Jan-2022 | 271.73 | 274.91 | 255.84 | 255.84 | 5,590,544 | 0 |
| 04-Jan-2022 | 262.20 | 278.09 | 247.90 | 270.14 | 13,117,307 | 0 |
| 03-Jan-2022 | 281.27 | 282.86 | 262.20 | 262.20 | 17,620,679 | 0 |
| 30-Dec-2021 | 290.80 | 292.39 | 273.32 | 281.27 | 9,444,104 | 0 |
| 29-Dec-2021 | 306.69 | 306.69 | 286.03 | 289.21 | 31,920,309 | 0 |
| 28-Dec-2021 | 328.94 | 330.53 | 306.69 | 306.69 | 35,363,694 | 0 |
| 27-Dec-2021 | 317.82 | 336.88 | 314.64 | 328.94 | 44,154,211 | 0 |
| 24-Dec-2021 | 314.64 | 324.17 | 311.46 | 313.05 | 9,301,631 | 0 |
| 23-Dec-2021 | 308.28 | 319.40 | 306.69 | 311.46 | 6,133,501 | 0 |
| 22-Dec-2021 | 308.28 | 313.05 | 303.51 | 308.28 | 4,833,878 | 0 |
| 21-Dec-2021 | 311.46 | 313.05 | 301.92 | 308.28 | 4,015,792 | 0 |
| 20-Dec-2021 | 324.17 | 328.94 | 303.51 | 311.46 | 16,938,773 | 0 |
| 17-Dec-2021 | 324.17 | 332.12 | 319.40 | 324.17 | 8,217,227 | 0 |
| 16-Dec-2021 | 324.17 | 341.65 | 319.40 | 324.17 | 40,532,358 | 0 |
| 15-Dec-2021 | 311.46 | 349.60 | 309.87 | 322.58 | 62,156,999 | 0 |
| 14-Dec-2021 | 313.05 | 316.23 | 301.92 | 311.46 | 6,294,475 | 0 |
| 13-Dec-2021 | 319.40 | 325.76 | 311.46 | 313.05 | 9,692,550 | 0 |
| 10-Dec-2021 | 325.76 | 328.94 | 319.40 | 319.40 | 7,581,386 | 0 |
| 09-Dec-2021 | 320.99 | 330.53 | 316.23 | 324.17 | 12,404,566 | 0 |
| 08-Dec-2021 | 327.35 | 343.24 | 313.05 | 317.82 | 17,045,376 | 0 |
| 07-Dec-2021 | 305.10 | 340.06 | 284.44 | 327.35 | 28,774,330 | 0 |
| 06-Dec-2021 | 313.05 | 317.82 | 303.51 | 305.10 | 4,442,078 | 0 |
| 03-Dec-2021 | 313.05 | 320.99 | 305.10 | 313.05 | 3,759,417 | 0 |
| 02-Dec-2021 | 320.99 | 320.99 | 305.10 | 313.05 | 8,419,106 | 0 |
| 01-Dec-2021 | 317.82 | 324.17 | 317.82 | 317.82 | 3,431,805 | 0 |
| 30-Nov-2021 | 327.35 | 332.12 | 316.23 | 317.82 | 6,334,246 | 0 |
| 29-Nov-2021 | 335.30 | 335.30 | 325.76 | 325.76 | 5,854,722 | 0 |
| 26-Nov-2021 | 351.19 | 351.19 | 327.35 | 333.71 | 16,035,859 | 0 |
| 25-Nov-2021 | 325.76 | 344.83 | 322.58 | 344.83 | 14,202,215 | 0 |
| 24-Nov-2021 | 327.35 | 330.53 | 324.17 | 325.76 | 2,661,924 | 0 |
| 23-Nov-2021 | 325.76 | 333.71 | 320.99 | 327.35 | 5,426,675 | 0 |
| 22-Nov-2021 | 336.88 | 338.47 | 325.76 | 325.76 | 5,166,650 | 0 |
| 19-Nov-2021 | 336.88 | 344.83 | 335.30 | 335.30 | 5,684,435 | 0 |
| 18-Nov-2021 | 336.88 | 348.01 | 335.30 | 335.30 | 8,839,602 | 0 |
| 17-Nov-2021 | 338.47 | 340.06 | 328.94 | 335.30 | 3,751,739 | 0 |
| 16-Nov-2021 | 344.83 | 344.83 | 330.53 | 336.88 | 14,582,058 | 0 |
| 15-Nov-2021 | 360.72 | 365.49 | 343.24 | 344.83 | 12,569,820 | 0 |
| 12-Nov-2021 | 359.13 | 375.02 | 351.19 | 360.72 | 21,556,425 | 0 |
| 11-Nov-2021 | 371.84 | 373.43 | 357.54 | 359.13 | 7,971,298 | 0 |
| 10-Nov-2021 | 371.84 | 390.91 | 367.08 | 371.84 | 30,657,060 | 0 |
| 09-Nov-2021 | 359.13 | 370.25 | 351.19 | 367.08 | 9,867,872 | 0 |
| 08-Nov-2021 | 363.90 | 367.08 | 349.60 | 357.54 | 6,601,320 | 0 |
| 05-Nov-2021 | 362.31 | 371.84 | 351.19 | 363.90 | 10,137,840 | 0 |
| 04-Nov-2021 | 365.49 | 375.02 | 360.72 | 362.31 | 4,493,680 | 0 |
| 03-Nov-2021 | 376.61 | 384.56 | 365.49 | 365.49 | 9,169,856 | 0 |
| 02-Nov-2021 | 373.43 | 394.09 | 373.43 | 376.61 | 24,921,525 | 0 |
| 01-Nov-2021 | 405.21 | 409.19 | 373.43 | 373.43 | 36,989,796 | 0 |
| 29-Oct-2021 | 389.32 | 409.19 | 387.73 | 401.24 | 30,005,612 | 0 |
| 28-Oct-2021 | 394.09 | 405.21 | 376.61 | 392.50 | 45,108,350 | 0 |
| 27-Oct-2021 | 376.61 | 394.09 | 359.13 | 394.09 | 62,445,469 | 0 |
| 26-Oct-2021 | 333.71 | 381.38 | 332.12 | 376.61 | 74,208,908 | 0 |
| 25-Oct-2021 | 324.17 | 340.06 | 322.58 | 332.12 | 42,564,230 | 0 |
| 22-Oct-2021 | 325.76 | 330.53 | 320.99 | 322.58 | 4,572,971 | 0 |
| 21-Oct-2021 | 335.30 | 338.47 | 317.82 | 327.35 | 11,361,444 | 0 |
| 19-Oct-2021 | 327.35 | 341.65 | 319.40 | 335.30 | 22,654,296 | 0 |
| 18-Oct-2021 | 336.88 | 344.83 | 325.76 | 327.35 | 16,751,117 | 0 |