| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 168.00 | 179.00 | 168.00 | 175.00 | 21,553,600 | 0 |
| 08-Mar-2022 | 164.00 | 173.00 | 162.00 | 168.00 | 14,814,500 | 0 |
| 07-Mar-2022 | 170.00 | 171.00 | 159.00 | 165.00 | 33,894,200 | 0 |
| 04-Mar-2022 | 171.00 | 173.00 | 168.00 | 170.00 | 16,580,500 | 0 |
| 02-Mar-2022 | 176.00 | 177.00 | 170.00 | 171.00 | 8,858,700 | 0 |
| 01-Mar-2022 | 166.00 | 176.00 | 166.00 | 176.00 | 26,465,500 | 0 |
| 25-Feb-2022 | 170.00 | 175.00 | 166.00 | 166.00 | 132,993,000 | 0 |
| 24-Feb-2022 | 181.00 | 182.00 | 169.00 | 170.00 | 38,108,400 | 0 |
| 23-Feb-2022 | 185.00 | 186.00 | 180.00 | 181.00 | 9,054,200 | 0 |
| 22-Feb-2022 | 189.00 | 191.00 | 182.00 | 185.00 | 17,169,800 | 0 |
| 21-Feb-2022 | 182.00 | 189.00 | 181.00 | 189.00 | 18,510,600 | 0 |
| 18-Feb-2022 | 180.00 | 183.00 | 178.00 | 182.00 | 8,299,200 | 0 |
| 17-Feb-2022 | 180.00 | 182.00 | 178.00 | 179.00 | 5,916,800 | 0 |
| 16-Feb-2022 | 175.00 | 180.00 | 175.00 | 179.00 | 7,529,500 | 0 |
| 15-Feb-2022 | 172.00 | 176.00 | 172.00 | 175.00 | 8,031,600 | 0 |
| 14-Feb-2022 | 179.00 | 180.00 | 171.00 | 172.00 | 20,119,400 | 0 |
| 11-Feb-2022 | 178.00 | 180.00 | 177.00 | 179.00 | 5,046,700 | 0 |
| 10-Feb-2022 | 178.00 | 180.00 | 177.00 | 178.00 | 7,404,300 | 0 |
| 09-Feb-2022 | 180.00 | 181.00 | 177.00 | 178.00 | 17,530,800 | 0 |
| 08-Feb-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 10,229,000 | 0 |
| 07-Feb-2022 | 183.00 | 186.00 | 182.00 | 183.00 | 5,146,800 | 0 |
| 04-Feb-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 7,043,200 | 0 |
| 03-Feb-2022 | 178.00 | 183.00 | 176.00 | 181.00 | 7,867,000 | 0 |
| 02-Feb-2022 | 174.00 | 179.00 | 173.00 | 178.00 | 5,438,600 | 0 |
| 31-Jan-2022 | 175.00 | 177.00 | 172.00 | 173.00 | 5,740,200 | 0 |
| 28-Jan-2022 | 173.00 | 176.00 | 173.00 | 174.00 | 3,732,300 | 0 |
| 27-Jan-2022 | 173.00 | 176.00 | 171.00 | 173.00 | 5,523,200 | 0 |
| 26-Jan-2022 | 178.00 | 183.00 | 167.00 | 173.00 | 24,517,100 | 0 |
| 25-Jan-2022 | 184.00 | 185.00 | 179.00 | 179.00 | 5,883,500 | 0 |
| 24-Jan-2022 | 186.00 | 186.00 | 182.00 | 184.00 | 3,338,500 | 0 |
| 21-Jan-2022 | 186.00 | 188.00 | 184.00 | 186.00 | 4,521,300 | 0 |
| 20-Jan-2022 | 184.00 | 188.00 | 182.00 | 186.00 | 4,708,600 | 0 |
| 19-Jan-2022 | 185.00 | 188.00 | 178.00 | 184.00 | 10,208,500 | 0 |
| 18-Jan-2022 | 176.00 | 186.00 | 173.00 | 185.00 | 18,877,800 | 0 |
| 17-Jan-2022 | 186.00 | 187.00 | 175.00 | 177.00 | 10,426,400 | 0 |
| 14-Jan-2022 | 186.00 | 187.00 | 183.00 | 186.00 | 2,293,700 | 0 |
| 13-Jan-2022 | 181.00 | 188.00 | 181.00 | 186.00 | 3,598,600 | 0 |
| 12-Jan-2022 | 188.00 | 190.00 | 182.00 | 182.00 | 6,627,800 | 0 |
| 11-Jan-2022 | 191.00 | 192.00 | 188.00 | 188.00 | 6,245,100 | 0 |
| 10-Jan-2022 | 193.00 | 195.00 | 190.00 | 191.00 | 3,328,900 | 0 |
| 07-Jan-2022 | 192.00 | 194.00 | 191.00 | 194.00 | 4,228,500 | 0 |
| 06-Jan-2022 | 192.00 | 194.00 | 191.00 | 192.00 | 18,275,300 | 0 |
| 05-Jan-2022 | 194.00 | 200.00 | 192.00 | 192.00 | 3,971,700 | 0 |
| 04-Jan-2022 | 192.00 | 195.00 | 191.00 | 194.00 | 3,900,300 | 0 |
| 03-Jan-2022 | 190.00 | 194.00 | 189.00 | 193.00 | 5,890,500 | 0 |
| 30-Dec-2021 | 193.00 | 194.00 | 190.00 | 190.00 | 5,322,500 | 0 |
| 29-Dec-2021 | 190.00 | 194.00 | 190.00 | 193.00 | 19,694,500 | 0 |
| 28-Dec-2021 | 197.00 | 199.00 | 193.00 | 193.00 | 8,943,400 | 0 |
| 27-Dec-2021 | 193.00 | 198.00 | 191.00 | 197.00 | 11,391,900 | 0 |
| 24-Dec-2021 | 193.00 | 195.00 | 191.00 | 193.00 | 7,794,000 | 0 |
| 23-Dec-2021 | 196.00 | 196.00 | 192.00 | 193.00 | 7,326,100 | 0 |
| 22-Dec-2021 | 200.00 | 200.00 | 196.00 | 196.00 | 6,622,200 | 0 |
| 21-Dec-2021 | 200.00 | 202.00 | 196.00 | 200.00 | 11,876,500 | 0 |
| 20-Dec-2021 | 206.00 | 206.00 | 200.00 | 200.00 | 5,781,100 | 0 |
| 17-Dec-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 10,372,600 | 0 |
| 16-Dec-2021 | 206.00 | 208.00 | 202.00 | 206.00 | 13,262,400 | 0 |
| 15-Dec-2021 | 204.00 | 206.00 | 200.00 | 206.00 | 41,219,000 | 0 |
| 14-Dec-2021 | 210.00 | 210.00 | 200.00 | 202.00 | 13,404,200 | 0 |
| 13-Dec-2021 | 212.00 | 214.00 | 210.00 | 210.00 | 12,995,000 | 0 |
| 10-Dec-2021 | 214.00 | 214.00 | 208.00 | 212.00 | 18,418,400 | 0 |
| 09-Dec-2021 | 210.00 | 212.00 | 208.00 | 210.00 | 11,408,300 | 0 |
| 08-Dec-2021 | 210.00 | 212.00 | 206.00 | 208.00 | 18,044,300 | 0 |
| 07-Dec-2021 | 204.00 | 210.00 | 204.00 | 206.00 | 15,408,800 | 0 |
| 06-Dec-2021 | 206.00 | 206.00 | 204.00 | 204.00 | 8,261,300 | 0 |
| 03-Dec-2021 | 202.00 | 204.00 | 200.00 | 204.00 | 7,939,500 | 0 |
| 02-Dec-2021 | 202.00 | 204.00 | 198.00 | 202.00 | 8,891,700 | 0 |
| 01-Dec-2021 | 200.00 | 204.00 | 197.00 | 202.00 | 10,385,200 | 0 |
| 30-Nov-2021 | 202.00 | 204.00 | 200.00 | 202.00 | 14,682,600 | 0 |
| 29-Nov-2021 | 210.00 | 210.00 | 196.00 | 202.00 | 24,572,400 | 0 |
| 26-Nov-2021 | 208.00 | 210.00 | 204.00 | 208.00 | 31,223,000 | 0 |
| 25-Nov-2021 | 208.00 | 210.00 | 206.00 | 208.00 | 8,362,100 | 0 |
| 24-Nov-2021 | 210.00 | 212.00 | 206.00 | 208.00 | 10,692,000 | 0 |
| 23-Nov-2021 | 210.00 | 214.00 | 206.00 | 210.00 | 22,812,600 | 0 |
| 22-Nov-2021 | 204.00 | 214.00 | 202.00 | 208.00 | 45,399,900 | 0 |
| 19-Nov-2021 | 200.00 | 202.00 | 200.00 | 202.00 | 42,802,400 | 0 |
| 18-Nov-2021 | 202.00 | 204.00 | 200.00 | 200.00 | 9,082,200 | 0 |
| 17-Nov-2021 | 204.00 | 206.00 | 200.00 | 202.00 | 11,408,600 | 0 |
| 16-Nov-2021 | 202.00 | 204.00 | 200.00 | 204.00 | 46,097,400 | 0 |
| 15-Nov-2021 | 206.00 | 208.00 | 202.00 | 202.00 | 13,964,800 | 0 |
| 12-Nov-2021 | 204.00 | 210.00 | 200.00 | 204.00 | 22,685,300 | 0 |
| 11-Nov-2021 | 202.00 | 206.00 | 199.00 | 204.00 | 25,672,800 | 0 |
| 10-Nov-2021 | 200.00 | 206.00 | 199.00 | 200.00 | 13,739,200 | 0 |
| 09-Nov-2021 | 199.00 | 204.00 | 198.00 | 200.00 | 14,148,000 | 0 |
| 08-Nov-2021 | 197.00 | 200.00 | 197.00 | 199.00 | 8,276,800 | 0 |
| 05-Nov-2021 | 198.00 | 199.00 | 196.00 | 196.00 | 4,882,600 | 0 |
| 04-Nov-2021 | 196.00 | 202.00 | 195.00 | 198.00 | 12,067,500 | 0 |
| 03-Nov-2021 | 192.00 | 196.00 | 191.00 | 195.00 | 10,037,500 | 0 |
| 02-Nov-2021 | 195.00 | 196.00 | 191.00 | 192.00 | 8,615,300 | 0 |
| 01-Nov-2021 | 194.00 | 197.00 | 193.00 | 195.00 | 6,114,600 | 0 |
| 29-Oct-2021 | 192.00 | 197.00 | 191.00 | 195.00 | 8,774,000 | 0 |
| 28-Oct-2021 | 195.00 | 197.00 | 191.00 | 192.00 | 15,088,100 | 0 |
| 27-Oct-2021 | 198.00 | 200.00 | 195.00 | 195.00 | 21,407,700 | 0 |
| 26-Oct-2021 | 202.00 | 202.00 | 198.00 | 198.00 | 13,870,800 | 0 |
| 25-Oct-2021 | 204.00 | 206.00 | 199.00 | 200.00 | 12,302,100 | 0 |
| 22-Oct-2021 | 197.00 | 204.00 | 192.00 | 202.00 | 28,471,700 | 0 |
| 21-Oct-2021 | 210.00 | 212.00 | 196.00 | 197.00 | 38,988,300 | 0 |
| 19-Oct-2021 | 212.00 | 214.00 | 208.00 | 210.00 | 18,678,400 | 0 |
| 18-Oct-2021 | 210.00 | 214.00 | 210.00 | 210.00 | 14,910,900 | 0 |
| 15-Oct-2021 | 214.00 | 214.00 | 210.00 | 210.00 | 16,182,600 | 0 |
| 14-Oct-2021 | 208.00 | 216.00 | 206.00 | 212.00 | 40,881,400 | 0 |