| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 204.00 | 218.00 | 204.00 | 216.00 | 18,143,100 | 0 |
| 08-Mar-2022 | 202.00 | 210.00 | 200.00 | 204.00 | 8,106,600 | 0 |
| 07-Mar-2022 | 210.00 | 210.00 | 196.00 | 202.00 | 16,714,300 | 0 |
| 04-Mar-2022 | 212.00 | 214.00 | 204.00 | 210.00 | 10,019,000 | 0 |
| 02-Mar-2022 | 216.00 | 218.00 | 212.00 | 212.00 | 4,618,900 | 0 |
| 01-Mar-2022 | 204.00 | 218.00 | 204.00 | 216.00 | 5,416,500 | 0 |
| 25-Feb-2022 | 214.00 | 220.00 | 210.00 | 214.00 | 34,895,700 | 0 |
| 24-Feb-2022 | 230.00 | 232.00 | 216.00 | 216.00 | 36,985,300 | 0 |
| 23-Feb-2022 | 234.00 | 234.00 | 228.00 | 232.00 | 7,625,500 | 0 |
| 22-Feb-2022 | 240.00 | 240.00 | 234.00 | 234.00 | 7,122,700 | 0 |
| 21-Feb-2022 | 238.00 | 250.00 | 238.00 | 240.00 | 22,695,200 | 0 |
| 18-Feb-2022 | 232.00 | 240.00 | 228.00 | 238.00 | 14,629,800 | 0 |
| 17-Feb-2022 | 230.00 | 232.00 | 228.00 | 232.00 | 4,031,300 | 0 |
| 16-Feb-2022 | 222.00 | 232.00 | 222.00 | 230.00 | 6,373,100 | 0 |
| 15-Feb-2022 | 222.00 | 224.00 | 220.00 | 222.00 | 3,747,600 | 0 |
| 14-Feb-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 4,517,900 | 0 |
| 11-Feb-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 5,739,300 | 0 |
| 10-Feb-2022 | 230.00 | 234.00 | 230.00 | 230.00 | 3,114,300 | 0 |
| 09-Feb-2022 | 232.00 | 234.00 | 230.00 | 230.00 | 3,514,200 | 0 |
| 08-Feb-2022 | 232.00 | 234.00 | 228.00 | 232.00 | 6,057,000 | 0 |
| 07-Feb-2022 | 230.00 | 234.00 | 228.00 | 232.00 | 5,308,200 | 0 |
| 04-Feb-2022 | 230.00 | 234.00 | 226.00 | 228.00 | 5,253,700 | 0 |
| 03-Feb-2022 | 226.00 | 232.00 | 222.00 | 228.00 | 9,859,300 | 0 |
| 02-Feb-2022 | 224.00 | 228.00 | 220.00 | 224.00 | 9,203,800 | 0 |
| 31-Jan-2022 | 218.00 | 224.00 | 216.00 | 224.00 | 7,912,600 | 0 |
| 28-Jan-2022 | 214.00 | 220.00 | 214.00 | 218.00 | 5,468,400 | 0 |
| 27-Jan-2022 | 216.00 | 220.00 | 214.00 | 214.00 | 5,994,200 | 0 |
| 26-Jan-2022 | 226.00 | 230.00 | 212.00 | 216.00 | 31,658,300 | 0 |
| 25-Jan-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 5,685,800 | 0 |
| 24-Jan-2022 | 232.00 | 234.00 | 228.00 | 232.00 | 3,194,200 | 0 |
| 21-Jan-2022 | 232.00 | 234.00 | 226.00 | 232.00 | 5,856,700 | 0 |
| 20-Jan-2022 | 226.00 | 232.00 | 226.00 | 232.00 | 5,006,100 | 0 |
| 19-Jan-2022 | 226.00 | 228.00 | 224.00 | 226.00 | 4,245,300 | 0 |
| 18-Jan-2022 | 228.00 | 232.00 | 220.00 | 226.00 | 10,739,000 | 0 |
| 17-Jan-2022 | 236.00 | 238.00 | 228.00 | 228.00 | 8,289,600 | 0 |
| 14-Jan-2022 | 236.00 | 238.00 | 234.00 | 236.00 | 2,951,000 | 0 |
| 13-Jan-2022 | 238.00 | 242.00 | 236.00 | 236.00 | 3,714,900 | 0 |
| 12-Jan-2022 | 238.00 | 242.00 | 236.00 | 238.00 | 6,567,900 | 0 |
| 11-Jan-2022 | 246.00 | 248.00 | 240.00 | 240.00 | 8,976,600 | 0 |
| 10-Jan-2022 | 250.00 | 250.00 | 244.00 | 248.00 | 3,368,800 | 0 |
| 07-Jan-2022 | 248.00 | 254.00 | 244.00 | 250.00 | 8,435,900 | 0 |
| 06-Jan-2022 | 248.00 | 252.00 | 244.00 | 248.00 | 6,243,700 | 0 |
| 05-Jan-2022 | 246.00 | 254.00 | 246.00 | 248.00 | 2,030,200 | 0 |
| 04-Jan-2022 | 246.00 | 256.00 | 244.00 | 250.00 | 3,898,000 | 0 |
| 03-Jan-2022 | 246.00 | 254.00 | 244.00 | 252.00 | 7,055,100 | 0 |
| 30-Dec-2021 | 250.00 | 254.00 | 246.00 | 246.00 | 4,383,100 | 0 |
| 29-Dec-2021 | 248.00 | 254.00 | 248.00 | 250.00 | 20,185,000 | 0 |
| 28-Dec-2021 | 256.00 | 260.00 | 250.00 | 250.00 | 5,405,400 | 0 |
| 27-Dec-2021 | 248.00 | 260.00 | 244.00 | 256.00 | 13,358,900 | 0 |
| 24-Dec-2021 | 246.00 | 250.00 | 242.00 | 248.00 | 8,101,400 | 0 |
| 23-Dec-2021 | 250.00 | 250.00 | 246.00 | 246.00 | 3,726,000 | 0 |
| 22-Dec-2021 | 258.00 | 258.00 | 250.00 | 250.00 | 5,994,800 | 0 |
| 21-Dec-2021 | 258.00 | 260.00 | 250.00 | 258.00 | 8,281,200 | 0 |
| 20-Dec-2021 | 272.00 | 272.00 | 256.00 | 258.00 | 11,722,400 | 0 |
| 17-Dec-2021 | 274.00 | 278.00 | 272.00 | 272.00 | 5,566,000 | 0 |
| 16-Dec-2021 | 274.00 | 276.00 | 268.00 | 276.00 | 9,169,500 | 0 |
| 15-Dec-2021 | 272.00 | 274.00 | 268.00 | 272.00 | 14,624,600 | 0 |
| 14-Dec-2021 | 284.00 | 284.00 | 272.00 | 274.00 | 7,390,900 | 0 |
| 13-Dec-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 3,989,700 | 0 |
| 10-Dec-2021 | 286.00 | 288.00 | 282.00 | 284.00 | 6,771,100 | 0 |
| 09-Dec-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 10,357,100 | 0 |
| 08-Dec-2021 | 286.00 | 292.00 | 282.00 | 284.00 | 11,938,200 | 0 |
| 07-Dec-2021 | 276.00 | 288.00 | 274.00 | 286.00 | 37,025,200 | 0 |
| 06-Dec-2021 | 274.00 | 276.00 | 272.00 | 276.00 | 3,209,300 | 0 |
| 03-Dec-2021 | 272.00 | 274.00 | 270.00 | 272.00 | 2,725,600 | 0 |
| 02-Dec-2021 | 272.00 | 274.00 | 266.00 | 272.00 | 6,175,000 | 0 |
| 01-Dec-2021 | 276.00 | 278.00 | 270.00 | 272.00 | 9,991,500 | 0 |
| 30-Nov-2021 | 276.00 | 280.00 | 276.00 | 278.00 | 14,264,600 | 0 |
| 29-Nov-2021 | 282.00 | 282.00 | 268.00 | 276.00 | 9,276,900 | 0 |
| 26-Nov-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 15,977,000 | 0 |
| 25-Nov-2021 | 278.00 | 282.00 | 278.00 | 282.00 | 8,280,800 | 0 |
| 24-Nov-2021 | 280.00 | 282.00 | 278.00 | 278.00 | 4,744,500 | 0 |
| 23-Nov-2021 | 280.00 | 284.00 | 278.00 | 278.00 | 13,087,900 | 0 |
| 22-Nov-2021 | 278.00 | 286.00 | 278.00 | 280.00 | 14,927,900 | 0 |
| 19-Nov-2021 | 274.00 | 278.00 | 274.00 | 278.00 | 5,698,200 | 0 |
| 18-Nov-2021 | 276.00 | 276.00 | 272.00 | 274.00 | 4,278,800 | 0 |
| 17-Nov-2021 | 278.00 | 278.00 | 272.00 | 276.00 | 6,213,400 | 0 |
| 16-Nov-2021 | 278.00 | 280.00 | 274.00 | 276.00 | 5,771,200 | 0 |
| 15-Nov-2021 | 276.00 | 278.00 | 272.00 | 278.00 | 14,174,200 | 0 |
| 12-Nov-2021 | 286.00 | 286.00 | 274.00 | 276.00 | 15,139,600 | 0 |
| 11-Nov-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 8,745,200 | 0 |
| 10-Nov-2021 | 284.00 | 290.00 | 282.00 | 286.00 | 21,678,400 | 0 |
| 09-Nov-2021 | 282.00 | 286.00 | 280.00 | 282.00 | 6,697,100 | 0 |
| 08-Nov-2021 | 280.00 | 286.00 | 280.00 | 280.00 | 4,131,300 | 0 |
| 05-Nov-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 6,218,300 | 0 |
| 04-Nov-2021 | 278.00 | 282.00 | 274.00 | 282.00 | 13,386,200 | 0 |
| 03-Nov-2021 | 266.00 | 274.00 | 266.00 | 274.00 | 11,346,200 | 0 |
| 02-Nov-2021 | 270.00 | 274.00 | 266.00 | 266.00 | 5,320,700 | 0 |
| 01-Nov-2021 | 276.00 | 278.00 | 268.00 | 270.00 | 7,642,300 | 0 |
| 29-Oct-2021 | 272.00 | 276.00 | 268.00 | 272.00 | 9,712,800 | 0 |
| 28-Oct-2021 | 280.00 | 280.00 | 268.00 | 270.00 | 22,850,800 | 0 |
| 27-Oct-2021 | 284.00 | 286.00 | 276.00 | 280.00 | 13,071,700 | 0 |
| 26-Oct-2021 | 282.00 | 288.00 | 282.00 | 282.00 | 8,820,300 | 0 |
| 25-Oct-2021 | 294.00 | 294.00 | 280.00 | 282.00 | 19,082,600 | 0 |
| 22-Oct-2021 | 286.00 | 292.00 | 274.00 | 290.00 | 25,399,600 | 0 |
| 21-Oct-2021 | 304.00 | 306.00 | 282.00 | 286.00 | 41,412,500 | 0 |
| 19-Oct-2021 | 304.00 | 310.00 | 302.00 | 302.00 | 12,028,700 | 0 |
| 18-Oct-2021 | 304.00 | 308.00 | 302.00 | 304.00 | 15,095,100 | 0 |
| 15-Oct-2021 | 304.00 | 310.00 | 302.00 | 304.00 | 25,096,100 | 0 |
| 14-Oct-2021 | 294.00 | 310.00 | 294.00 | 304.00 | 42,758,400 | 0 |