| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 503.74 | 510.55 | 490.13 | 490.13 | 634,020 | 0 |
| 10-Mar-2022 | 500.34 | 513.96 | 493.53 | 503.74 | 1,417,585 | 0 |
| 09-Mar-2022 | 507.15 | 507.15 | 493.53 | 500.34 | 1,459,010 | 0 |
| 08-Mar-2022 | 517.36 | 527.57 | 483.32 | 507.15 | 1,714,469 | 0 |
| 07-Mar-2022 | 486.73 | 520.76 | 483.32 | 517.36 | 3,756,233 | 0 |
| 04-Mar-2022 | 486.73 | 493.53 | 479.92 | 486.73 | 1,845,504 | 0 |
| 02-Mar-2022 | 486.73 | 493.53 | 476.51 | 486.73 | 1,385,707 | 0 |
| 01-Mar-2022 | 493.53 | 513.96 | 486.73 | 490.13 | 1,158,012 | 0 |
| 25-Feb-2022 | 466.30 | 493.53 | 456.09 | 493.53 | 2,714,858 | 0 |
| 24-Feb-2022 | 510.55 | 510.55 | 466.30 | 469.71 | 6,895,779 | 0 |
| 23-Feb-2022 | 507.15 | 510.55 | 493.53 | 500.34 | 1,427,280 | 0 |
| 22-Feb-2022 | 510.55 | 517.36 | 500.34 | 507.15 | 935,606 | 0 |
| 21-Feb-2022 | 503.74 | 524.17 | 493.53 | 510.55 | 1,699,486 | 0 |
| 18-Feb-2022 | 524.17 | 527.57 | 496.94 | 503.74 | 3,774,007 | 0 |
| 17-Feb-2022 | 544.59 | 544.59 | 517.36 | 524.17 | 1,946,571 | 0 |
| 16-Feb-2022 | 496.94 | 537.78 | 496.94 | 537.78 | 3,898,285 | 0 |
| 15-Feb-2022 | 483.32 | 496.94 | 476.51 | 496.94 | 1,273,329 | 0 |
| 14-Feb-2022 | 503.74 | 510.55 | 479.92 | 483.32 | 3,182,000 | 0 |
| 11-Feb-2022 | 507.15 | 510.55 | 503.74 | 503.74 | 721,572 | 0 |
| 10-Feb-2022 | 503.74 | 510.55 | 500.34 | 503.74 | 1,496,323 | 0 |
| 09-Feb-2022 | 503.74 | 517.36 | 503.74 | 503.74 | 1,132,892 | 0 |
| 08-Feb-2022 | 496.94 | 503.74 | 496.94 | 503.74 | 434,824 | 0 |
| 07-Feb-2022 | 490.13 | 507.15 | 483.32 | 496.94 | 1,096,314 | 0 |
| 04-Feb-2022 | 493.53 | 503.74 | 483.32 | 490.13 | 1,187,686 | 0 |
| 03-Feb-2022 | 500.34 | 503.74 | 493.53 | 493.53 | 1,093,376 | 0 |
| 02-Feb-2022 | 503.74 | 520.76 | 496.94 | 500.34 | 1,721,814 | 0 |
| 31-Jan-2022 | 493.53 | 513.96 | 493.53 | 503.74 | 2,589,700 | 0 |
| 28-Jan-2022 | 479.92 | 507.15 | 452.69 | 493.53 | 5,531,960 | 0 |
| 27-Jan-2022 | 483.32 | 500.34 | 476.51 | 476.51 | 1,745,759 | 0 |
| 26-Jan-2022 | 503.74 | 503.74 | 469.71 | 479.92 | 4,955,965 | 0 |
| 25-Jan-2022 | 537.78 | 541.18 | 503.74 | 503.74 | 5,222,735 | 0 |
| 24-Jan-2022 | 551.40 | 554.80 | 530.97 | 541.18 | 1,852,115 | 0 |
| 21-Jan-2022 | 541.18 | 551.40 | 513.96 | 547.99 | 5,360,234 | 0 |
| 20-Jan-2022 | 551.40 | 554.80 | 534.38 | 541.18 | 2,114,772 | 0 |
| 19-Jan-2022 | 554.80 | 554.80 | 530.97 | 551.40 | 3,567,613 | 0 |
| 18-Jan-2022 | 558.20 | 558.20 | 541.18 | 544.59 | 2,108,015 | 0 |
| 17-Jan-2022 | 554.80 | 558.20 | 544.59 | 551.40 | 2,182,493 | 0 |
| 14-Jan-2022 | 558.20 | 561.61 | 530.97 | 554.80 | 2,930,067 | 0 |
| 13-Jan-2022 | 568.41 | 578.62 | 551.40 | 558.20 | 2,477,468 | 0 |
| 12-Jan-2022 | 554.80 | 571.82 | 554.80 | 568.41 | 3,880,216 | 0 |
| 11-Jan-2022 | 547.99 | 565.01 | 541.18 | 551.40 | 1,763,240 | 0 |
| 10-Jan-2022 | 544.59 | 558.20 | 530.97 | 547.99 | 3,184,938 | 0 |
| 07-Jan-2022 | 544.59 | 588.84 | 544.59 | 544.59 | 6,395,879 | 0 |
| 06-Jan-2022 | 558.20 | 558.20 | 530.97 | 544.59 | 3,795,602 | 0 |
| 05-Jan-2022 | 578.62 | 582.03 | 544.59 | 554.80 | 5,829,873 | 0 |
| 04-Jan-2022 | 510.55 | 582.03 | 503.74 | 571.82 | 21,846,086 | 0 |
| 03-Jan-2022 | 476.51 | 503.74 | 449.29 | 503.74 | 5,408,711 | 0 |
| 30-Dec-2021 | 500.34 | 503.74 | 476.51 | 476.51 | 2,759,663 | 0 |
| 29-Dec-2021 | 510.55 | 517.36 | 490.13 | 500.34 | 2,035,740 | 0 |
| 28-Dec-2021 | 500.34 | 513.96 | 496.94 | 507.15 | 2,898,043 | 0 |
| 27-Dec-2021 | 486.73 | 524.17 | 486.73 | 500.34 | 5,365,228 | 0 |
| 24-Dec-2021 | 500.34 | 510.55 | 476.51 | 486.73 | 2,975,900 | 0 |
| 23-Dec-2021 | 473.11 | 503.74 | 469.71 | 496.94 | 3,418,509 | 0 |
| 22-Dec-2021 | 496.94 | 510.55 | 469.71 | 473.11 | 6,007,181 | 0 |
| 21-Dec-2021 | 503.74 | 510.55 | 486.73 | 496.94 | 2,230,235 | 0 |
| 20-Dec-2021 | 507.15 | 547.99 | 483.32 | 503.74 | 12,752,242 | 0 |
| 17-Dec-2021 | 445.88 | 500.34 | 442.48 | 500.34 | 11,246,223 | 0 |
| 16-Dec-2021 | 445.88 | 462.90 | 435.67 | 442.48 | 1,803,197 | 0 |
| 15-Dec-2021 | 456.09 | 462.90 | 432.27 | 442.48 | 3,416,012 | 0 |
| 14-Dec-2021 | 462.90 | 473.11 | 449.29 | 456.09 | 1,972,720 | 0 |
| 13-Dec-2021 | 466.30 | 473.11 | 449.29 | 462.90 | 2,201,590 | 0 |
| 10-Dec-2021 | 439.07 | 469.71 | 439.07 | 466.30 | 5,097,430 | 0 |
| 09-Dec-2021 | 435.67 | 439.07 | 428.86 | 439.07 | 1,162,125 | 0 |
| 08-Dec-2021 | 425.46 | 439.07 | 425.46 | 435.67 | 2,139,451 | 0 |
| 07-Dec-2021 | 449.29 | 449.29 | 415.25 | 432.27 | 3,704,818 | 0 |
| 06-Dec-2021 | 405.04 | 445.88 | 388.02 | 442.48 | 6,501,059 | 0 |
| 03-Dec-2021 | 425.46 | 428.86 | 401.63 | 401.63 | 2,376,548 | 0 |
| 02-Dec-2021 | 432.27 | 445.88 | 415.25 | 415.25 | 2,302,804 | 0 |
| 01-Dec-2021 | 445.88 | 445.88 | 418.65 | 428.86 | 2,627,159 | 0 |
| 30-Nov-2021 | 398.23 | 456.09 | 398.23 | 439.07 | 12,222,373 | 0 |
| 29-Nov-2021 | 388.02 | 394.83 | 367.60 | 394.83 | 2,385,068 | 0 |
| 26-Nov-2021 | 408.44 | 408.44 | 381.21 | 391.42 | 5,272,094 | 0 |
| 25-Nov-2021 | 398.23 | 405.04 | 374.40 | 401.63 | 5,888,192 | 0 |
| 24-Nov-2021 | 360.79 | 398.23 | 357.39 | 398.23 | 11,659,159 | 0 |
| 23-Nov-2021 | 353.98 | 364.19 | 350.58 | 360.79 | 3,128,088 | 0 |
| 22-Nov-2021 | 350.58 | 364.19 | 340.37 | 350.58 | 3,090,041 | 0 |
| 19-Nov-2021 | 339.01 | 357.39 | 339.01 | 350.58 | 8,489,204 | 0 |
| 18-Nov-2021 | 337.64 | 340.37 | 324.03 | 339.01 | 1,674,219 | 0 |
| 17-Nov-2021 | 329.48 | 336.28 | 326.75 | 333.56 | 1,013,463 | 0 |
| 16-Nov-2021 | 332.20 | 336.28 | 311.78 | 326.75 | 3,941,620 | 0 |
| 15-Nov-2021 | 343.77 | 343.77 | 332.20 | 332.20 | 2,298,397 | 0 |
| 12-Nov-2021 | 347.17 | 347.17 | 336.28 | 337.64 | 2,364,943 | 0 |
| 11-Nov-2021 | 350.58 | 350.58 | 334.92 | 340.37 | 2,720,441 | 0 |
| 10-Nov-2021 | 360.79 | 360.79 | 336.28 | 347.17 | 4,591,212 | 0 |
| 09-Nov-2021 | 322.67 | 371.00 | 321.31 | 353.98 | 15,211,054 | 0 |
| 08-Nov-2021 | 288.63 | 319.95 | 288.63 | 319.95 | 12,943,065 | 0 |
| 05-Nov-2021 | 279.10 | 294.08 | 279.10 | 287.27 | 7,085,427 | 0 |
| 04-Nov-2021 | 272.29 | 285.91 | 269.57 | 277.74 | 9,615,486 | 0 |
| 03-Nov-2021 | 279.10 | 279.10 | 264.13 | 270.93 | 4,551,696 | 0 |
| 02-Nov-2021 | 287.27 | 289.99 | 272.29 | 277.74 | 6,236,051 | 0 |
| 01-Nov-2021 | 265.49 | 299.52 | 258.68 | 287.27 | 10,384,067 | 0 |
| 29-Oct-2021 | 246.43 | 258.68 | 246.43 | 250.51 | 443,931 | 0 |
| 28-Oct-2021 | 249.15 | 250.51 | 246.43 | 246.43 | 594,945 | 0 |
| 27-Oct-2021 | 249.15 | 253.23 | 246.43 | 249.15 | 2,038,972 | 0 |
| 26-Oct-2021 | 253.23 | 253.23 | 247.79 | 249.15 | 334,932 | 0 |
| 25-Oct-2021 | 249.15 | 253.23 | 247.79 | 250.51 | 767,552 | 0 |
| 22-Oct-2021 | 251.87 | 253.23 | 246.43 | 250.51 | 2,727,639 | 0 |
| 21-Oct-2021 | 247.79 | 254.59 | 247.79 | 251.87 | 1,675,394 | 0 |
| 19-Oct-2021 | 247.79 | 249.15 | 243.70 | 246.43 | 1,458,423 | 0 |
| 18-Oct-2021 | 246.43 | 251.87 | 246.43 | 247.79 | 769,756 | 0 |