| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 128.04 | 131.81 | 124.27 | 128.98 | 295,176 | 0 |
| 08-Mar-2022 | 127.10 | 140.28 | 125.22 | 128.98 | 164,848 | 0 |
| 07-Mar-2022 | 131.81 | 131.81 | 125.22 | 127.10 | 804,166 | 0 |
| 04-Mar-2022 | 140.28 | 141.22 | 132.75 | 134.63 | 255,132 | 0 |
| 02-Mar-2022 | 144.05 | 144.05 | 140.28 | 140.28 | 91,558 | 0 |
| 01-Mar-2022 | 141.22 | 144.99 | 138.40 | 144.05 | 249,715 | 0 |
| 25-Feb-2022 | 148.75 | 148.75 | 138.40 | 141.22 | 985,902 | 0 |
| 24-Feb-2022 | 159.11 | 162.87 | 148.75 | 148.75 | 680,317 | 0 |
| 23-Feb-2022 | 161.93 | 161.93 | 157.23 | 159.11 | 147,428 | 0 |
| 22-Feb-2022 | 161.93 | 163.82 | 160.05 | 161.93 | 153,801 | 0 |
| 21-Feb-2022 | 160.99 | 163.82 | 160.05 | 161.93 | 187,791 | 0 |
| 18-Feb-2022 | 164.76 | 164.76 | 160.05 | 160.99 | 149,021 | 0 |
| 17-Feb-2022 | 164.76 | 169.46 | 159.11 | 163.82 | 145,516 | 0 |
| 16-Feb-2022 | 164.76 | 174.17 | 162.87 | 165.70 | 287,528 | 0 |
| 15-Feb-2022 | 161.93 | 165.70 | 160.99 | 164.76 | 489,552 | 0 |
| 14-Feb-2022 | 165.70 | 166.64 | 160.99 | 160.99 | 299,318 | 0 |
| 11-Feb-2022 | 169.46 | 170.41 | 161.93 | 165.70 | 335,538 | 0 |
| 10-Feb-2022 | 167.58 | 171.35 | 161.93 | 168.52 | 378,449 | 0 |
| 09-Feb-2022 | 170.41 | 170.41 | 164.76 | 166.64 | 221,992 | 0 |
| 08-Feb-2022 | 169.46 | 175.11 | 167.58 | 168.52 | 655,675 | 0 |
| 07-Feb-2022 | 160.05 | 169.46 | 160.05 | 168.52 | 887,864 | 0 |
| 04-Feb-2022 | 160.05 | 164.76 | 159.11 | 160.05 | 198,094 | 0 |
| 03-Feb-2022 | 161.93 | 163.82 | 159.11 | 160.05 | 147,747 | 0 |
| 02-Feb-2022 | 161.93 | 162.87 | 157.23 | 160.05 | 398,099 | 0 |
| 31-Jan-2022 | 165.70 | 165.70 | 157.23 | 158.17 | 507,290 | 0 |
| 28-Jan-2022 | 167.58 | 167.58 | 159.11 | 165.70 | 256,194 | 0 |
| 27-Jan-2022 | 165.70 | 169.46 | 159.11 | 167.58 | 335,113 | 0 |
| 26-Jan-2022 | 170.41 | 170.41 | 160.99 | 163.82 | 338,087 | 0 |
| 25-Jan-2022 | 183.59 | 183.59 | 170.41 | 170.41 | 809,795 | 0 |
| 24-Jan-2022 | 186.41 | 195.83 | 180.76 | 182.65 | 1,176,774 | 0 |
| 21-Jan-2022 | 182.65 | 187.35 | 180.76 | 184.53 | 222,417 | 0 |
| 20-Jan-2022 | 185.47 | 188.29 | 180.76 | 182.65 | 587,059 | 0 |
| 19-Jan-2022 | 190.18 | 203.36 | 177.94 | 185.47 | 2,057,522 | 0 |
| 18-Jan-2022 | 199.59 | 201.48 | 186.41 | 190.18 | 1,400,041 | 0 |
| 17-Jan-2022 | 203.36 | 203.36 | 193.94 | 199.59 | 1,117,611 | 0 |
| 14-Jan-2022 | 203.36 | 212.77 | 195.83 | 199.59 | 590,670 | 0 |
| 13-Jan-2022 | 197.71 | 214.66 | 193.94 | 199.59 | 3,495,377 | 0 |
| 12-Jan-2022 | 195.83 | 205.24 | 192.06 | 192.06 | 765,928 | 0 |
| 11-Jan-2022 | 201.48 | 203.36 | 193.94 | 195.83 | 750,845 | 0 |
| 10-Jan-2022 | 201.48 | 218.42 | 195.83 | 199.59 | 967,314 | 0 |
| 07-Jan-2022 | 222.19 | 222.19 | 203.36 | 203.36 | 1,651,668 | 0 |
| 06-Jan-2022 | 214.66 | 248.55 | 214.66 | 218.42 | 13,516,386 | 0 |
| 05-Jan-2022 | 193.94 | 227.84 | 185.47 | 216.54 | 10,354,741 | 0 |
| 04-Jan-2022 | 205.24 | 205.24 | 192.06 | 193.94 | 2,455,622 | 0 |
| 03-Jan-2022 | 218.42 | 220.30 | 205.24 | 205.24 | 2,285,251 | 0 |
| 30-Dec-2021 | 225.95 | 235.37 | 216.54 | 220.30 | 448,765 | 0 |
| 29-Dec-2021 | 233.49 | 239.13 | 222.19 | 227.84 | 1,599,941 | 0 |
| 28-Dec-2021 | 227.84 | 254.20 | 225.95 | 229.72 | 5,229,257 | 0 |
| 27-Dec-2021 | 231.60 | 235.37 | 220.30 | 225.95 | 2,430,874 | 0 |
| 24-Dec-2021 | 250.43 | 261.73 | 231.60 | 231.60 | 3,457,988 | 0 |
| 23-Dec-2021 | 257.96 | 273.03 | 241.02 | 246.67 | 7,608,616 | 0 |
| 22-Dec-2021 | 220.30 | 271.14 | 209.01 | 257.96 | 15,596,745 | 0 |
| 21-Dec-2021 | 235.37 | 235.37 | 220.30 | 220.30 | 1,940,259 | 0 |
| 20-Dec-2021 | 254.20 | 254.20 | 235.37 | 235.37 | 3,114,378 | 0 |
| 17-Dec-2021 | 267.38 | 293.74 | 250.43 | 252.31 | 15,803,442 | 0 |
| 16-Dec-2021 | 288.09 | 310.69 | 267.38 | 267.38 | 11,045,468 | 0 |
| 15-Dec-2021 | 261.73 | 310.69 | 261.73 | 286.21 | 37,147,251 | 0 |
| 14-Dec-2021 | 239.13 | 288.09 | 227.84 | 259.85 | 68,019,861 | 0 |
| 13-Dec-2021 | 173.23 | 231.60 | 171.35 | 231.60 | 58,729,942 | 0 |
| 10-Dec-2021 | 166.64 | 179.82 | 163.82 | 172.29 | 7,432,084 | 0 |
| 09-Dec-2021 | 163.82 | 166.64 | 160.05 | 164.76 | 711,226 | 0 |
| 08-Dec-2021 | 164.76 | 167.58 | 162.87 | 163.82 | 1,025,946 | 0 |
| 07-Dec-2021 | 160.99 | 169.46 | 160.99 | 164.76 | 3,055,534 | 0 |
| 06-Dec-2021 | 162.87 | 166.64 | 160.99 | 161.93 | 688,708 | 0 |
| 03-Dec-2021 | 164.76 | 165.70 | 162.87 | 163.82 | 1,263,128 | 0 |
| 02-Dec-2021 | 155.34 | 168.52 | 155.34 | 161.93 | 1,686,295 | 0 |
| 01-Dec-2021 | 155.34 | 163.82 | 155.34 | 158.17 | 1,430,950 | 0 |
| 30-Nov-2021 | 155.34 | 163.82 | 155.34 | 160.05 | 1,359,360 | 0 |
| 29-Nov-2021 | 161.93 | 167.58 | 160.99 | 160.99 | 2,991,273 | 0 |
| 26-Nov-2021 | 168.52 | 168.52 | 157.23 | 161.93 | 2,670,392 | 0 |
| 25-Nov-2021 | 166.64 | 168.52 | 159.11 | 168.52 | 3,551,565 | 0 |
| 24-Nov-2021 | 166.64 | 170.41 | 161.93 | 166.64 | 5,072,481 | 0 |
| 23-Nov-2021 | 164.76 | 164.76 | 155.34 | 162.87 | 1,924,326 | 0 |
| 22-Nov-2021 | 157.23 | 167.58 | 157.23 | 163.82 | 4,040,905 | 0 |
| 19-Nov-2021 | 160.99 | 165.70 | 155.34 | 157.23 | 2,720,845 | 0 |
| 18-Nov-2021 | 167.58 | 168.52 | 160.99 | 160.99 | 3,952,958 | 0 |
| 17-Nov-2021 | 175.11 | 203.36 | 165.70 | 166.64 | 93,189,169 | 0 |
| 16-Nov-2021 | 168.52 | 188.29 | 158.17 | 170.41 | 34,065,376 | 0 |
| 15-Nov-2021 | 167.58 | 170.41 | 166.64 | 168.52 | 2,821,963 | 0 |
| 12-Nov-2021 | 161.93 | 173.23 | 160.05 | 167.58 | 8,257,281 | 0 |
| 11-Nov-2021 | 159.11 | 160.99 | 155.34 | 160.99 | 1,158,292 | 0 |
| 10-Nov-2021 | 162.87 | 168.52 | 157.23 | 159.11 | 7,692,952 | 0 |
| 09-Nov-2021 | 157.23 | 181.70 | 157.23 | 161.93 | 39,233,665 | 0 |
| 08-Nov-2021 | 149.69 | 158.17 | 149.69 | 157.23 | 3,058,933 | 0 |
| 05-Nov-2021 | 150.64 | 152.52 | 146.87 | 149.69 | 634,856 | 0 |
| 04-Nov-2021 | 152.52 | 152.52 | 149.69 | 150.64 | 410,633 | 0 |
| 03-Nov-2021 | 148.75 | 157.23 | 148.75 | 152.52 | 1,369,451 | 0 |
| 02-Nov-2021 | 150.64 | 154.40 | 147.81 | 148.75 | 649,514 | 0 |
| 01-Nov-2021 | 150.64 | 153.46 | 149.69 | 152.52 | 388,752 | 0 |
| 29-Oct-2021 | 153.46 | 153.46 | 148.75 | 150.64 | 1,051,757 | 0 |
| 28-Oct-2021 | 149.69 | 160.99 | 147.81 | 151.58 | 7,553,596 | 0 |
| 27-Oct-2021 | 150.64 | 150.64 | 145.93 | 147.81 | 897,211 | 0 |
| 26-Oct-2021 | 148.75 | 148.75 | 144.99 | 147.81 | 965,827 | 0 |
| 25-Oct-2021 | 152.52 | 155.34 | 147.81 | 148.75 | 919,836 | 0 |
| 22-Oct-2021 | 155.34 | 156.28 | 151.58 | 151.58 | 1,277,786 | 0 |
| 21-Oct-2021 | 154.40 | 158.17 | 150.64 | 154.40 | 1,581,353 | 0 |
| 19-Oct-2021 | 157.23 | 159.11 | 149.69 | 153.46 | 4,413,620 | 0 |
| 18-Oct-2021 | 150.64 | 186.41 | 149.69 | 157.23 | 81,268,794 | 0 |
| 15-Oct-2021 | 150.64 | 150.64 | 145.93 | 149.69 | 482,329 | 0 |
| 14-Oct-2021 | 145.93 | 149.69 | 144.05 | 149.69 | 1,147,564 | 0 |