| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 156.00 | 163.00 | 156.00 | 161.00 | 6,900,800 | 0 |
| 08-Mar-2022 | 154.00 | 161.00 | 154.00 | 156.00 | 5,110,200 | 0 |
| 07-Mar-2022 | 163.00 | 163.00 | 154.00 | 154.00 | 5,462,800 | 0 |
| 04-Mar-2022 | 156.00 | 166.00 | 156.00 | 160.00 | 8,253,600 | 0 |
| 02-Mar-2022 | 161.00 | 162.00 | 155.00 | 156.00 | 6,766,000 | 0 |
| 01-Mar-2022 | 159.00 | 162.00 | 159.00 | 161.00 | 6,729,700 | 0 |
| 25-Feb-2022 | 158.00 | 162.00 | 158.00 | 160.00 | 4,481,500 | 0 |
| 24-Feb-2022 | 165.00 | 168.00 | 155.00 | 157.00 | 6,435,000 | 0 |
| 23-Feb-2022 | 169.00 | 169.00 | 164.00 | 165.00 | 8,448,800 | 0 |
| 22-Feb-2022 | 172.00 | 172.00 | 166.00 | 169.00 | 7,326,600 | 0 |
| 21-Feb-2022 | 171.00 | 177.00 | 171.00 | 171.00 | 6,291,500 | 0 |
| 18-Feb-2022 | 171.00 | 175.00 | 169.00 | 171.00 | 7,183,500 | 0 |
| 17-Feb-2022 | 171.00 | 171.00 | 168.00 | 171.00 | 7,001,900 | 0 |
| 16-Feb-2022 | 168.00 | 171.00 | 166.00 | 170.00 | 8,087,100 | 0 |
| 15-Feb-2022 | 162.00 | 168.00 | 162.00 | 165.00 | 6,789,200 | 0 |
| 14-Feb-2022 | 166.00 | 167.00 | 161.00 | 163.00 | 7,154,000 | 0 |
| 11-Feb-2022 | 165.00 | 167.00 | 161.00 | 165.00 | 6,849,200 | 0 |
| 10-Feb-2022 | 169.00 | 171.00 | 165.00 | 165.00 | 8,143,400 | 0 |
| 09-Feb-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 7,713,100 | 0 |
| 08-Feb-2022 | 168.00 | 171.00 | 166.00 | 168.00 | 7,426,000 | 0 |
| 07-Feb-2022 | 168.00 | 171.00 | 165.00 | 169.00 | 6,766,500 | 0 |
| 04-Feb-2022 | 165.00 | 173.00 | 165.00 | 167.00 | 12,277,200 | 0 |
| 03-Feb-2022 | 164.00 | 169.00 | 160.00 | 165.00 | 8,974,600 | 0 |
| 02-Feb-2022 | 160.00 | 165.00 | 159.00 | 164.00 | 7,825,000 | 0 |
| 31-Jan-2022 | 158.00 | 161.00 | 158.00 | 159.00 | 8,871,200 | 0 |
| 28-Jan-2022 | 154.00 | 160.00 | 153.00 | 158.00 | 8,834,200 | 0 |
| 27-Jan-2022 | 152.00 | 157.00 | 152.00 | 153.00 | 7,148,600 | 0 |
| 26-Jan-2022 | 151.00 | 155.00 | 151.00 | 152.00 | 7,981,000 | 0 |
| 25-Jan-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 8,364,200 | 0 |
| 24-Jan-2022 | 158.00 | 159.00 | 153.00 | 154.00 | 8,168,500 | 0 |
| 21-Jan-2022 | 158.00 | 163.00 | 154.00 | 158.00 | 8,425,100 | 0 |
| 20-Jan-2022 | 152.00 | 158.00 | 152.00 | 158.00 | 8,369,500 | 0 |
| 19-Jan-2022 | 150.00 | 156.00 | 147.00 | 152.00 | 8,235,300 | 0 |
| 18-Jan-2022 | 155.00 | 157.00 | 150.00 | 150.00 | 9,266,700 | 0 |
| 17-Jan-2022 | 161.00 | 162.00 | 153.00 | 154.00 | 8,765,800 | 0 |
| 14-Jan-2022 | 164.00 | 164.00 | 158.00 | 160.00 | 8,400,500 | 0 |
| 13-Jan-2022 | 163.00 | 166.00 | 162.00 | 164.00 | 7,888,600 | 0 |
| 12-Jan-2022 | 170.00 | 171.00 | 161.00 | 162.00 | 9,313,800 | 0 |
| 11-Jan-2022 | 176.00 | 177.00 | 166.00 | 168.00 | 10,926,400 | 0 |
| 10-Jan-2022 | 179.00 | 179.00 | 175.00 | 176.00 | 6,413,600 | 0 |
| 07-Jan-2022 | 175.00 | 179.00 | 173.00 | 177.00 | 7,253,000 | 0 |
| 06-Jan-2022 | 176.00 | 177.00 | 171.00 | 174.00 | 6,807,000 | 0 |
| 05-Jan-2022 | 182.00 | 184.00 | 175.00 | 175.00 | 8,272,700 | 0 |
| 04-Jan-2022 | 187.00 | 187.00 | 180.00 | 182.00 | 8,567,000 | 0 |
| 03-Jan-2022 | 174.00 | 178.00 | 172.00 | 178.00 | 7,035,600 | 0 |
| 30-Dec-2021 | 174.00 | 176.00 | 172.00 | 174.00 | 6,678,900 | 0 |
| 29-Dec-2021 | 175.00 | 175.00 | 173.00 | 174.00 | 6,159,700 | 0 |
| 28-Dec-2021 | 179.00 | 180.00 | 175.00 | 175.00 | 6,480,800 | 0 |
| 27-Dec-2021 | 173.00 | 179.00 | 173.00 | 178.00 | 6,629,900 | 0 |
| 24-Dec-2021 | 174.00 | 176.00 | 172.00 | 173.00 | 6,592,800 | 0 |
| 23-Dec-2021 | 178.00 | 179.00 | 170.00 | 172.00 | 9,545,200 | 0 |
| 22-Dec-2021 | 185.00 | 186.00 | 177.00 | 178.00 | 9,864,800 | 0 |
| 21-Dec-2021 | 183.00 | 187.00 | 182.00 | 185.00 | 6,554,100 | 0 |
| 20-Dec-2021 | 185.00 | 187.00 | 182.00 | 182.00 | 7,270,900 | 0 |
| 17-Dec-2021 | 186.00 | 187.00 | 182.00 | 185.00 | 6,557,600 | 0 |
| 16-Dec-2021 | 192.00 | 193.00 | 185.00 | 186.00 | 7,167,500 | 0 |
| 15-Dec-2021 | 190.00 | 192.00 | 188.00 | 191.00 | 7,976,200 | 0 |
| 14-Dec-2021 | 192.00 | 194.00 | 188.00 | 189.00 | 6,194,800 | 0 |
| 13-Dec-2021 | 191.00 | 193.00 | 189.00 | 192.00 | 8,943,300 | 0 |
| 10-Dec-2021 | 187.00 | 193.00 | 187.00 | 191.00 | 8,139,300 | 0 |
| 09-Dec-2021 | 191.00 | 193.00 | 187.00 | 187.00 | 9,358,600 | 0 |
| 08-Dec-2021 | 192.00 | 195.00 | 190.00 | 190.00 | 8,521,000 | 0 |
| 07-Dec-2021 | 190.00 | 194.00 | 188.00 | 192.00 | 10,407,800 | 0 |
| 06-Dec-2021 | 191.00 | 192.00 | 188.00 | 189.00 | 9,502,000 | 0 |
| 03-Dec-2021 | 186.00 | 193.00 | 184.00 | 190.00 | 14,388,800 | 0 |
| 02-Dec-2021 | 183.00 | 186.00 | 182.00 | 185.00 | 5,058,800 | 0 |
| 01-Dec-2021 | 190.00 | 191.00 | 182.00 | 183.00 | 9,833,100 | 0 |
| 30-Nov-2021 | 193.00 | 194.00 | 189.00 | 190.00 | 7,592,200 | 0 |
| 29-Nov-2021 | 197.00 | 197.00 | 191.00 | 193.00 | 8,195,200 | 0 |
| 26-Nov-2021 | 208.00 | 208.00 | 195.00 | 197.00 | 23,797,400 | 0 |
| 25-Nov-2021 | 208.00 | 212.00 | 208.00 | 208.00 | 8,398,000 | 0 |
| 24-Nov-2021 | 208.00 | 212.00 | 206.00 | 208.00 | 10,313,200 | 0 |
| 23-Nov-2021 | 212.00 | 214.00 | 208.00 | 208.00 | 10,746,300 | 0 |
| 22-Nov-2021 | 212.00 | 218.00 | 210.00 | 212.00 | 12,086,300 | 0 |
| 19-Nov-2021 | 210.00 | 218.00 | 210.00 | 212.00 | 9,653,100 | 0 |
| 18-Nov-2021 | 206.00 | 210.00 | 204.00 | 208.00 | 8,421,300 | 0 |
| 17-Nov-2021 | 208.00 | 208.00 | 204.00 | 206.00 | 10,128,800 | 0 |
| 16-Nov-2021 | 206.00 | 210.00 | 204.00 | 206.00 | 10,582,200 | 0 |
| 15-Nov-2021 | 210.00 | 212.00 | 202.00 | 206.00 | 10,598,700 | 0 |
| 12-Nov-2021 | 216.00 | 216.00 | 210.00 | 210.00 | 11,694,200 | 0 |
| 11-Nov-2021 | 216.00 | 216.00 | 210.00 | 212.00 | 12,421,200 | 0 |
| 10-Nov-2021 | 212.00 | 220.00 | 212.00 | 214.00 | 9,714,000 | 0 |
| 09-Nov-2021 | 210.00 | 216.00 | 208.00 | 212.00 | 11,535,100 | 0 |
| 08-Nov-2021 | 214.00 | 216.00 | 208.00 | 210.00 | 7,095,000 | 0 |
| 05-Nov-2021 | 214.00 | 230.00 | 210.00 | 212.00 | 10,415,600 | 0 |
| 04-Nov-2021 | 210.00 | 216.00 | 208.00 | 210.00 | 5,651,200 | 0 |
| 03-Nov-2021 | 208.00 | 212.00 | 204.00 | 208.00 | 7,175,000 | 0 |
| 02-Nov-2021 | 210.00 | 214.00 | 204.00 | 204.00 | 5,799,800 | 0 |
| 01-Nov-2021 | 206.00 | 212.00 | 204.00 | 210.00 | 9,054,700 | 0 |
| 29-Oct-2021 | 206.00 | 212.00 | 204.00 | 206.00 | 7,768,900 | 0 |
| 28-Oct-2021 | 212.00 | 214.00 | 202.00 | 204.00 | 12,873,500 | 0 |
| 27-Oct-2021 | 218.00 | 218.00 | 210.00 | 212.00 | 9,736,800 | 0 |
| 26-Oct-2021 | 220.00 | 222.00 | 214.00 | 216.00 | 11,364,600 | 0 |
| 25-Oct-2021 | 222.00 | 226.00 | 220.00 | 220.00 | 9,432,400 | 0 |
| 22-Oct-2021 | 224.00 | 226.00 | 216.00 | 222.00 | 12,126,600 | 0 |
| 21-Oct-2021 | 236.00 | 238.00 | 224.00 | 224.00 | 18,725,300 | 0 |
| 19-Oct-2021 | 226.00 | 252.00 | 226.00 | 234.00 | 118,748,700 | 0 |
| 18-Oct-2021 | 228.00 | 230.00 | 224.00 | 226.00 | 5,625,900 | 0 |
| 15-Oct-2021 | 226.00 | 230.00 | 222.00 | 228.00 | 10,481,200 | 0 |
| 14-Oct-2021 | 222.00 | 230.00 | 222.00 | 226.00 | 14,354,500 | 0 |