| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 208.00 | 213.00 | 207.00 | 212.00 | 19,365,000 | 0 |
| 08-Mar-2022 | 211.00 | 211.00 | 206.00 | 208.00 | 15,254,200 | 0 |
| 07-Mar-2022 | 216.00 | 216.00 | 209.00 | 211.00 | 10,715,600 | 0 |
| 04-Mar-2022 | 218.00 | 220.00 | 211.00 | 216.00 | 12,818,800 | 0 |
| 02-Mar-2022 | 221.00 | 222.00 | 218.00 | 218.00 | 8,985,000 | 0 |
| 01-Mar-2022 | 222.00 | 223.00 | 220.00 | 221.00 | 13,069,600 | 0 |
| 25-Feb-2022 | 220.00 | 222.00 | 219.00 | 222.00 | 14,504,200 | 0 |
| 24-Feb-2022 | 221.00 | 221.00 | 215.00 | 220.00 | 13,707,800 | 0 |
| 23-Feb-2022 | 220.00 | 223.00 | 217.00 | 221.00 | 12,490,600 | 0 |
| 22-Feb-2022 | 221.00 | 221.00 | 218.00 | 220.00 | 13,564,000 | 0 |
| 21-Feb-2022 | 222.00 | 222.00 | 217.00 | 221.00 | 13,365,400 | 0 |
| 18-Feb-2022 | 220.00 | 222.00 | 219.00 | 222.00 | 17,075,000 | 0 |
| 17-Feb-2022 | 217.00 | 221.00 | 215.00 | 220.00 | 17,372,400 | 0 |
| 16-Feb-2022 | 216.00 | 217.00 | 215.00 | 217.00 | 7,899,400 | 0 |
| 15-Feb-2022 | 213.00 | 216.00 | 212.00 | 216.00 | 10,062,200 | 0 |
| 14-Feb-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 15,468,000 | 0 |
| 11-Feb-2022 | 216.00 | 219.00 | 215.00 | 216.00 | 11,356,800 | 0 |
| 10-Feb-2022 | 213.00 | 217.00 | 213.00 | 216.00 | 19,487,800 | 0 |
| 09-Feb-2022 | 211.00 | 213.00 | 210.00 | 213.00 | 16,813,000 | 0 |
| 08-Feb-2022 | 211.00 | 212.00 | 210.00 | 211.00 | 7,161,000 | 0 |
| 07-Feb-2022 | 213.00 | 213.00 | 211.00 | 211.00 | 7,140,000 | 0 |
| 04-Feb-2022 | 213.00 | 213.00 | 211.00 | 213.00 | 4,268,800 | 0 |
| 03-Feb-2022 | 214.00 | 214.00 | 211.00 | 212.00 | 4,849,200 | 0 |
| 02-Feb-2022 | 212.00 | 214.00 | 211.00 | 214.00 | 7,999,200 | 0 |
| 31-Jan-2022 | 213.00 | 213.00 | 210.00 | 212.00 | 4,177,000 | 0 |
| 28-Jan-2022 | 212.00 | 213.00 | 211.00 | 213.00 | 7,226,400 | 0 |
| 27-Jan-2022 | 213.00 | 213.00 | 210.00 | 212.00 | 4,904,400 | 0 |
| 26-Jan-2022 | 215.00 | 215.00 | 212.00 | 213.00 | 5,179,200 | 0 |
| 25-Jan-2022 | 217.00 | 217.00 | 214.00 | 215.00 | 8,623,400 | 0 |
| 24-Jan-2022 | 218.00 | 219.00 | 216.00 | 217.00 | 4,079,800 | 0 |
| 21-Jan-2022 | 219.00 | 219.00 | 216.00 | 217.00 | 5,949,200 | 0 |
| 20-Jan-2022 | 219.00 | 219.00 | 216.00 | 219.00 | 4,270,200 | 0 |
| 19-Jan-2022 | 219.00 | 221.00 | 217.00 | 219.00 | 6,434,000 | 0 |
| 18-Jan-2022 | 221.00 | 221.00 | 217.00 | 220.00 | 6,218,000 | 0 |
| 17-Jan-2022 | 222.00 | 222.00 | 219.00 | 221.00 | 6,294,600 | 0 |
| 14-Jan-2022 | 222.00 | 222.00 | 219.00 | 222.00 | 8,777,800 | 0 |
| 13-Jan-2022 | 222.00 | 222.00 | 221.00 | 222.00 | 1,488,600 | 0 |
| 12-Jan-2022 | 221.00 | 223.00 | 220.00 | 222.00 | 5,612,200 | 0 |
| 11-Jan-2022 | 223.00 | 224.00 | 220.00 | 221.00 | 5,677,400 | 0 |
| 10-Jan-2022 | 225.00 | 225.00 | 221.00 | 223.00 | 6,590,200 | 0 |
| 07-Jan-2022 | 225.00 | 225.00 | 222.00 | 225.00 | 4,375,200 | 0 |
| 06-Jan-2022 | 225.00 | 225.00 | 222.00 | 225.00 | 7,457,200 | 0 |
| 05-Jan-2022 | 225.00 | 226.00 | 222.00 | 224.00 | 4,178,600 | 0 |
| 04-Jan-2022 | 230.00 | 230.00 | 224.00 | 225.00 | 6,572,200 | 0 |
| 03-Jan-2022 | 234.00 | 235.00 | 227.00 | 230.00 | 3,641,000 | 0 |
| 30-Dec-2021 | 234.00 | 236.00 | 230.00 | 235.00 | 5,225,600 | 0 |
| 29-Dec-2021 | 241.00 | 250.00 | 231.00 | 234.00 | 13,456,600 | 0 |
| 28-Dec-2021 | 243.00 | 250.00 | 230.00 | 235.00 | 12,289,000 | 0 |
| 27-Dec-2021 | 222.00 | 235.00 | 222.00 | 235.00 | 19,613,200 | 0 |
| 24-Dec-2021 | 225.00 | 225.00 | 222.00 | 222.00 | 2,300,200 | 0 |
| 23-Dec-2021 | 227.00 | 227.00 | 223.00 | 225.00 | 2,021,800 | 0 |
| 22-Dec-2021 | 224.00 | 228.00 | 221.00 | 227.00 | 11,763,400 | 0 |
| 21-Dec-2021 | 229.00 | 229.00 | 222.00 | 224.00 | 3,896,400 | 0 |
| 20-Dec-2021 | 226.00 | 229.00 | 223.00 | 229.00 | 9,767,800 | 0 |
| 17-Dec-2021 | 226.00 | 226.00 | 223.00 | 226.00 | 3,622,400 | 0 |
| 16-Dec-2021 | 226.00 | 226.00 | 223.00 | 226.00 | 9,759,600 | 0 |
| 15-Dec-2021 | 225.00 | 226.00 | 221.00 | 226.00 | 8,414,800 | 0 |
| 14-Dec-2021 | 227.00 | 228.00 | 223.00 | 225.00 | 3,152,800 | 0 |
| 13-Dec-2021 | 226.00 | 227.00 | 223.00 | 227.00 | 7,776,400 | 0 |
| 10-Dec-2021 | 226.00 | 227.00 | 224.00 | 226.00 | 9,072,800 | 0 |
| 09-Dec-2021 | 223.00 | 226.00 | 220.00 | 226.00 | 17,770,400 | 0 |
| 08-Dec-2021 | 224.00 | 224.00 | 222.00 | 223.00 | 6,490,800 | 0 |
| 07-Dec-2021 | 224.00 | 226.00 | 219.00 | 224.00 | 15,579,000 | 0 |
| 06-Dec-2021 | 220.00 | 224.00 | 218.00 | 223.00 | 16,606,600 | 0 |
| 03-Dec-2021 | 225.00 | 225.00 | 219.00 | 220.00 | 12,948,600 | 0 |
| 02-Dec-2021 | 225.00 | 226.00 | 221.00 | 225.00 | 10,579,800 | 0 |
| 01-Dec-2021 | 221.00 | 229.00 | 219.00 | 226.00 | 22,768,800 | 0 |
| 30-Nov-2021 | 230.00 | 230.00 | 218.00 | 221.00 | 20,743,000 | 0 |
| 29-Nov-2021 | 231.00 | 231.00 | 225.00 | 228.00 | 12,390,000 | 0 |
| 26-Nov-2021 | 230.00 | 234.00 | 226.00 | 231.00 | 15,850,000 | 0 |
| 25-Nov-2021 | 234.00 | 235.00 | 229.00 | 229.00 | 8,566,600 | 0 |
| 24-Nov-2021 | 238.00 | 238.00 | 234.00 | 234.00 | 6,373,600 | 0 |
| 23-Nov-2021 | 237.00 | 239.00 | 236.00 | 238.00 | 10,364,400 | 0 |
| 22-Nov-2021 | 239.00 | 241.00 | 236.00 | 237.00 | 9,605,600 | 0 |
| 19-Nov-2021 | 238.00 | 240.00 | 236.00 | 239.00 | 13,136,600 | 0 |
| 18-Nov-2021 | 236.00 | 238.00 | 230.00 | 238.00 | 16,758,200 | 0 |
| 17-Nov-2021 | 237.00 | 239.00 | 235.00 | 236.00 | 7,681,800 | 0 |
| 16-Nov-2021 | 239.00 | 240.00 | 236.00 | 237.00 | 6,773,800 | 0 |
| 15-Nov-2021 | 239.00 | 242.00 | 234.00 | 239.00 | 9,688,600 | 0 |
| 12-Nov-2021 | 243.00 | 245.00 | 231.00 | 239.00 | 15,580,000 | 0 |
| 11-Nov-2021 | 238.00 | 246.00 | 237.00 | 243.00 | 34,604,000 | 0 |
| 10-Nov-2021 | 234.00 | 239.00 | 232.00 | 238.00 | 16,899,800 | 0 |
| 09-Nov-2021 | 229.00 | 234.00 | 229.00 | 234.00 | 8,595,600 | 0 |
| 08-Nov-2021 | 229.00 | 230.00 | 228.00 | 229.00 | 9,499,400 | 0 |
| 05-Nov-2021 | 229.00 | 233.00 | 224.00 | 229.00 | 12,468,200 | 0 |
| 04-Nov-2021 | 228.00 | 230.00 | 228.00 | 229.00 | 6,434,400 | 0 |
| 03-Nov-2021 | 229.00 | 229.00 | 227.00 | 228.00 | 7,865,600 | 0 |
| 02-Nov-2021 | 230.00 | 230.00 | 226.00 | 229.00 | 9,874,400 | 0 |
| 01-Nov-2021 | 228.00 | 230.00 | 228.00 | 230.00 | 7,557,200 | 0 |
| 29-Oct-2021 | 226.00 | 230.00 | 225.00 | 228.00 | 10,383,000 | 0 |
| 28-Oct-2021 | 232.00 | 232.00 | 226.00 | 226.00 | 12,030,200 | 0 |
| 27-Oct-2021 | 238.00 | 239.00 | 230.00 | 231.00 | 11,680,800 | 0 |
| 26-Oct-2021 | 246.00 | 249.00 | 237.00 | 237.00 | 21,486,600 | 0 |
| 25-Oct-2021 | 239.00 | 246.00 | 238.00 | 245.00 | 20,570,200 | 0 |
| 22-Oct-2021 | 237.00 | 242.00 | 236.00 | 239.00 | 13,098,200 | 0 |
| 21-Oct-2021 | 238.00 | 245.00 | 237.00 | 237.00 | 19,285,000 | 0 |
| 19-Oct-2021 | 238.00 | 241.00 | 235.00 | 238.00 | 12,477,200 | 0 |
| 18-Oct-2021 | 236.00 | 239.00 | 235.00 | 238.00 | 12,200,000 | 0 |
| 15-Oct-2021 | 240.00 | 240.00 | 234.00 | 236.00 | 14,845,400 | 0 |
| 14-Oct-2021 | 229.00 | 238.00 | 229.00 | 238.00 | 23,542,800 | 0 |