| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 206.00 | 212.00 | 202.00 | 208.00 | 20,895,600 | 0 |
| 08-Mar-2022 | 220.00 | 224.00 | 206.00 | 206.00 | 50,372,800 | 0 |
| 07-Mar-2022 | 206.00 | 230.00 | 204.00 | 220.00 | 170,116,500 | 0 |
| 04-Mar-2022 | 200.00 | 210.00 | 198.00 | 204.00 | 21,308,800 | 0 |
| 02-Mar-2022 | 208.00 | 210.00 | 199.00 | 199.00 | 10,877,200 | 0 |
| 01-Mar-2022 | 204.00 | 208.00 | 199.00 | 204.00 | 25,948,900 | 0 |
| 25-Feb-2022 | 190.00 | 212.00 | 190.00 | 202.00 | 69,593,700 | 0 |
| 24-Feb-2022 | 197.00 | 204.00 | 186.00 | 190.00 | 32,054,600 | 0 |
| 23-Feb-2022 | 200.00 | 202.00 | 196.00 | 197.00 | 12,017,600 | 0 |
| 22-Feb-2022 | 204.00 | 206.00 | 198.00 | 199.00 | 17,155,000 | 0 |
| 21-Feb-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 10,268,100 | 0 |
| 18-Feb-2022 | 214.00 | 214.00 | 206.00 | 208.00 | 19,173,600 | 0 |
| 17-Feb-2022 | 204.00 | 216.00 | 202.00 | 212.00 | 46,729,700 | 0 |
| 16-Feb-2022 | 199.00 | 208.00 | 198.00 | 204.00 | 24,017,100 | 0 |
| 15-Feb-2022 | 199.00 | 206.00 | 197.00 | 199.00 | 11,247,400 | 0 |
| 14-Feb-2022 | 202.00 | 204.00 | 197.00 | 199.00 | 6,644,100 | 0 |
| 11-Feb-2022 | 200.00 | 204.00 | 199.00 | 202.00 | 6,960,100 | 0 |
| 10-Feb-2022 | 204.00 | 206.00 | 199.00 | 200.00 | 14,326,500 | 0 |
| 09-Feb-2022 | 200.00 | 208.00 | 196.00 | 202.00 | 15,652,500 | 0 |
| 08-Feb-2022 | 197.00 | 202.00 | 196.00 | 197.00 | 7,439,000 | 0 |
| 07-Feb-2022 | 200.00 | 204.00 | 195.00 | 197.00 | 16,260,300 | 0 |
| 04-Feb-2022 | 185.00 | 202.00 | 184.00 | 199.00 | 43,661,100 | 0 |
| 03-Feb-2022 | 188.00 | 188.00 | 185.00 | 185.00 | 4,102,400 | 0 |
| 02-Feb-2022 | 186.00 | 189.00 | 185.00 | 187.00 | 4,245,500 | 0 |
| 31-Jan-2022 | 186.00 | 187.00 | 185.00 | 185.00 | 4,729,200 | 0 |
| 28-Jan-2022 | 187.00 | 187.00 | 184.00 | 185.00 | 2,295,900 | 0 |
| 27-Jan-2022 | 186.00 | 188.00 | 184.00 | 184.00 | 2,586,200 | 0 |
| 26-Jan-2022 | 184.00 | 187.00 | 182.00 | 185.00 | 2,810,400 | 0 |
| 25-Jan-2022 | 187.00 | 188.00 | 183.00 | 184.00 | 5,088,700 | 0 |
| 24-Jan-2022 | 188.00 | 190.00 | 186.00 | 187.00 | 5,893,000 | 0 |
| 21-Jan-2022 | 183.00 | 190.00 | 182.00 | 188.00 | 10,153,300 | 0 |
| 20-Jan-2022 | 185.00 | 185.00 | 182.00 | 183.00 | 2,367,200 | 0 |
| 19-Jan-2022 | 183.00 | 186.00 | 181.00 | 183.00 | 6,140,400 | 0 |
| 18-Jan-2022 | 185.00 | 186.00 | 181.00 | 183.00 | 5,170,600 | 0 |
| 17-Jan-2022 | 188.00 | 188.00 | 184.00 | 185.00 | 4,551,500 | 0 |
| 14-Jan-2022 | 186.00 | 189.00 | 184.00 | 187.00 | 4,487,600 | 0 |
| 13-Jan-2022 | 187.00 | 187.00 | 183.00 | 186.00 | 4,868,100 | 0 |
| 12-Jan-2022 | 189.00 | 191.00 | 184.00 | 184.00 | 16,179,000 | 0 |
| 11-Jan-2022 | 193.00 | 194.00 | 189.00 | 189.00 | 12,716,600 | 0 |
| 10-Jan-2022 | 194.00 | 197.00 | 192.00 | 193.00 | 5,416,100 | 0 |
| 07-Jan-2022 | 194.00 | 196.00 | 192.00 | 193.00 | 9,521,300 | 0 |
| 06-Jan-2022 | 196.00 | 196.00 | 191.00 | 193.00 | 13,220,700 | 0 |
| 05-Jan-2022 | 197.00 | 198.00 | 195.00 | 195.00 | 9,732,100 | 0 |
| 04-Jan-2022 | 198.00 | 202.00 | 196.00 | 196.00 | 8,035,900 | 0 |
| 03-Jan-2022 | 196.00 | 199.00 | 195.00 | 198.00 | 9,153,500 | 0 |
| 30-Dec-2021 | 199.00 | 202.00 | 196.00 | 196.00 | 15,938,200 | 0 |
| 29-Dec-2021 | 202.00 | 204.00 | 198.00 | 199.00 | 9,856,500 | 0 |
| 28-Dec-2021 | 202.00 | 206.00 | 200.00 | 200.00 | 11,605,900 | 0 |
| 27-Dec-2021 | 206.00 | 206.00 | 202.00 | 202.00 | 10,774,500 | 0 |
| 24-Dec-2021 | 206.00 | 208.00 | 204.00 | 204.00 | 7,354,000 | 0 |
| 23-Dec-2021 | 206.00 | 208.00 | 202.00 | 204.00 | 7,351,900 | 0 |
| 22-Dec-2021 | 212.00 | 216.00 | 204.00 | 206.00 | 13,813,700 | 0 |
| 21-Dec-2021 | 206.00 | 212.00 | 202.00 | 212.00 | 19,814,300 | 0 |
| 20-Dec-2021 | 206.00 | 210.00 | 202.00 | 204.00 | 10,491,000 | 0 |
| 17-Dec-2021 | 204.00 | 208.00 | 200.00 | 206.00 | 10,491,700 | 0 |
| 16-Dec-2021 | 208.00 | 210.00 | 202.00 | 202.00 | 19,340,600 | 0 |
| 15-Dec-2021 | 214.00 | 216.00 | 206.00 | 208.00 | 27,278,500 | 0 |
| 14-Dec-2021 | 212.00 | 222.00 | 206.00 | 214.00 | 111,455,900 | 0 |
| 13-Dec-2021 | 200.00 | 210.00 | 200.00 | 210.00 | 44,146,200 | 0 |
| 10-Dec-2021 | 202.00 | 206.00 | 200.00 | 200.00 | 11,616,500 | 0 |
| 09-Dec-2021 | 200.00 | 204.00 | 199.00 | 202.00 | 7,701,200 | 0 |
| 08-Dec-2021 | 198.00 | 204.00 | 197.00 | 200.00 | 10,733,400 | 0 |
| 07-Dec-2021 | 196.00 | 202.00 | 195.00 | 197.00 | 10,522,600 | 0 |
| 06-Dec-2021 | 198.00 | 199.00 | 195.00 | 196.00 | 5,194,400 | 0 |
| 03-Dec-2021 | 198.00 | 199.00 | 196.00 | 197.00 | 6,645,100 | 0 |
| 02-Dec-2021 | 196.00 | 198.00 | 195.00 | 197.00 | 7,350,800 | 0 |
| 01-Dec-2021 | 197.00 | 200.00 | 193.00 | 196.00 | 17,873,100 | 0 |
| 30-Nov-2021 | 195.00 | 202.00 | 195.00 | 195.00 | 29,635,000 | 0 |
| 29-Nov-2021 | 197.00 | 198.00 | 193.00 | 194.00 | 17,754,200 | 0 |
| 26-Nov-2021 | 206.00 | 206.00 | 195.00 | 197.00 | 36,255,100 | 0 |
| 25-Nov-2021 | 206.00 | 212.00 | 204.00 | 206.00 | 20,760,100 | 0 |
| 24-Nov-2021 | 206.00 | 208.00 | 204.00 | 206.00 | 11,494,200 | 0 |
| 23-Nov-2021 | 212.00 | 214.00 | 204.00 | 206.00 | 29,804,900 | 0 |
| 22-Nov-2021 | 228.00 | 228.00 | 212.00 | 212.00 | 78,131,000 | 0 |
| 19-Nov-2021 | 220.00 | 232.00 | 216.00 | 226.00 | 105,508,800 | 0 |
| 18-Nov-2021 | 220.00 | 222.00 | 216.00 | 218.00 | 17,516,800 | 0 |
| 17-Nov-2021 | 220.00 | 224.00 | 216.00 | 218.00 | 20,369,200 | 0 |
| 16-Nov-2021 | 222.00 | 232.00 | 216.00 | 220.00 | 60,266,900 | 0 |
| 15-Nov-2021 | 228.00 | 228.00 | 220.00 | 222.00 | 24,866,500 | 0 |
| 12-Nov-2021 | 230.00 | 236.00 | 224.00 | 224.00 | 59,649,400 | 0 |
| 11-Nov-2021 | 212.00 | 240.00 | 210.00 | 228.00 | 185,989,200 | 0 |
| 10-Nov-2021 | 218.00 | 222.00 | 212.00 | 212.00 | 25,330,500 | 0 |
| 09-Nov-2021 | 218.00 | 230.00 | 214.00 | 214.00 | 105,692,000 | 0 |
| 08-Nov-2021 | 212.00 | 226.00 | 206.00 | 216.00 | 144,212,200 | 0 |
| 05-Nov-2021 | 214.00 | 214.00 | 200.00 | 208.00 | 47,683,400 | 0 |
| 04-Nov-2021 | 194.00 | 216.00 | 192.00 | 212.00 | 119,543,800 | 0 |
| 03-Nov-2021 | 195.00 | 195.00 | 192.00 | 194.00 | 6,897,800 | 0 |
| 02-Nov-2021 | 196.00 | 198.00 | 193.00 | 194.00 | 6,695,100 | 0 |
| 01-Nov-2021 | 195.00 | 199.00 | 194.00 | 196.00 | 12,764,400 | 0 |
| 29-Oct-2021 | 191.00 | 195.00 | 191.00 | 193.00 | 9,912,600 | 0 |
| 28-Oct-2021 | 197.00 | 199.00 | 190.00 | 191.00 | 20,695,400 | 0 |
| 27-Oct-2021 | 198.00 | 202.00 | 197.00 | 197.00 | 10,222,200 | 0 |
| 26-Oct-2021 | 204.00 | 204.00 | 200.00 | 200.00 | 6,764,800 | 0 |
| 25-Oct-2021 | 200.00 | 204.00 | 200.00 | 202.00 | 6,403,300 | 0 |
| 22-Oct-2021 | 202.00 | 202.00 | 196.00 | 200.00 | 11,921,100 | 0 |
| 21-Oct-2021 | 212.00 | 214.00 | 202.00 | 202.00 | 24,633,500 | 0 |
| 19-Oct-2021 | 212.00 | 222.00 | 210.00 | 210.00 | 35,938,100 | 0 |
| 18-Oct-2021 | 214.00 | 218.00 | 210.00 | 212.00 | 23,099,500 | 0 |
| 15-Oct-2021 | 204.00 | 218.00 | 204.00 | 214.00 | 69,554,400 | 0 |
| 14-Oct-2021 | 202.00 | 208.00 | 200.00 | 204.00 | 17,864,700 | 0 |