| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 278.00 | 290.00 | 267.00 | 267.00 | 10,351,000 | 0 |
| 08-Mar-2022 | 262.00 | 273.00 | 262.00 | 273.00 | 9,568,000 | 0 |
| 07-Mar-2022 | 261.00 | 278.00 | 255.00 | 261.00 | 6,132,000 | 0 |
| 04-Mar-2022 | 250.00 | 275.00 | 242.00 | 260.00 | 4,795,000 | 0 |
| 02-Mar-2022 | 256.00 | 256.00 | 250.00 | 250.00 | 1,171,000 | 0 |
| 01-Mar-2022 | 260.00 | 260.00 | 245.00 | 256.00 | 6,885,000 | 0 |
| 25-Feb-2022 | 244.00 | 258.00 | 242.00 | 255.00 | 6,371,000 | 0 |
| 24-Feb-2022 | 259.00 | 260.00 | 242.00 | 245.00 | 6,238,000 | 0 |
| 23-Feb-2022 | 261.00 | 264.00 | 260.00 | 260.00 | 5,893,000 | 0 |
| 22-Feb-2022 | 249.00 | 262.00 | 248.00 | 261.00 | 4,466,000 | 0 |
| 21-Feb-2022 | 258.00 | 258.00 | 248.00 | 248.00 | 940,000 | 0 |
| 18-Feb-2022 | 255.00 | 261.00 | 255.00 | 257.00 | 3,168,000 | 0 |
| 17-Feb-2022 | 245.00 | 259.00 | 241.00 | 255.00 | 7,194,000 | 0 |
| 16-Feb-2022 | 237.00 | 245.00 | 230.00 | 241.00 | 6,118,000 | 0 |
| 15-Feb-2022 | 233.00 | 238.00 | 225.00 | 230.00 | 9,480,000 | 0 |
| 14-Feb-2022 | 244.00 | 244.00 | 227.00 | 230.00 | 8,085,000 | 0 |
| 11-Feb-2022 | 246.00 | 246.00 | 243.00 | 244.00 | 650,000 | 0 |
| 10-Feb-2022 | 250.00 | 250.00 | 247.00 | 247.00 | 1,483,000 | 0 |
| 09-Feb-2022 | 251.00 | 251.00 | 249.00 | 250.00 | 1,539,000 | 0 |
| 08-Feb-2022 | 264.00 | 264.00 | 250.00 | 251.00 | 3,131,000 | 0 |
| 07-Feb-2022 | 261.00 | 264.00 | 256.00 | 264.00 | 5,300,000 | 0 |
| 04-Feb-2022 | 261.00 | 270.00 | 258.00 | 261.00 | 6,947,000 | 0 |
| 03-Feb-2022 | 265.00 | 266.00 | 259.00 | 261.00 | 4,323,000 | 0 |
| 02-Feb-2022 | 240.00 | 265.00 | 240.00 | 264.00 | 17,107,000 | 0 |
| 31-Jan-2022 | 228.00 | 240.00 | 228.00 | 238.00 | 3,506,000 | 0 |
| 28-Jan-2022 | 228.00 | 230.00 | 225.00 | 228.00 | 12,387,000 | 0 |
| 27-Jan-2022 | 225.00 | 231.00 | 220.00 | 228.00 | 7,689,000 | 0 |
| 26-Jan-2022 | 226.00 | 226.00 | 213.00 | 226.00 | 24,292,000 | 0 |
| 25-Jan-2022 | 244.00 | 244.00 | 229.00 | 229.00 | 8,258,000 | 0 |
| 24-Jan-2022 | 248.00 | 251.00 | 245.00 | 246.00 | 7,557,000 | 0 |
| 21-Jan-2022 | 245.00 | 252.00 | 240.00 | 251.00 | 2,209,000 | 0 |
| 20-Jan-2022 | 246.00 | 246.00 | 245.00 | 245.00 | 6,293,000 | 0 |
| 19-Jan-2022 | 240.00 | 247.00 | 240.00 | 246.00 | 3,543,000 | 0 |
| 18-Jan-2022 | 248.00 | 248.00 | 242.00 | 243.00 | 2,513,000 | 0 |
| 17-Jan-2022 | 247.00 | 252.00 | 245.00 | 248.00 | 3,304,000 | 0 |
| 14-Jan-2022 | 246.00 | 247.00 | 243.00 | 246.00 | 8,956,000 | 0 |
| 13-Jan-2022 | 243.00 | 246.00 | 243.00 | 245.00 | 3,339,000 | 0 |
| 12-Jan-2022 | 240.00 | 246.00 | 240.00 | 243.00 | 7,360,000 | 0 |
| 11-Jan-2022 | 240.00 | 246.00 | 236.00 | 240.00 | 6,249,000 | 0 |
| 10-Jan-2022 | 241.00 | 241.00 | 236.00 | 240.00 | 5,757,000 | 0 |
| 07-Jan-2022 | 240.00 | 244.00 | 235.00 | 241.00 | 3,154,000 | 0 |
| 06-Jan-2022 | 259.00 | 259.00 | 241.00 | 241.00 | 18,760,000 | 0 |
| 05-Jan-2022 | 263.00 | 269.00 | 258.00 | 259.00 | 3,871,000 | 0 |
| 04-Jan-2022 | 254.00 | 264.00 | 254.00 | 264.00 | 8,816,000 | 0 |
| 03-Jan-2022 | 255.00 | 255.00 | 249.00 | 254.00 | 1,410,000 | 0 |
| 30-Dec-2021 | 253.00 | 258.00 | 250.00 | 254.00 | 15,342,000 | 0 |
| 29-Dec-2021 | 256.00 | 258.00 | 254.00 | 254.00 | 2,487,000 | 0 |
| 28-Dec-2021 | 248.00 | 257.00 | 248.00 | 256.00 | 13,851,000 | 0 |
| 27-Dec-2021 | 247.00 | 255.00 | 246.00 | 247.00 | 15,349,000 | 0 |
| 24-Dec-2021 | 241.00 | 260.00 | 241.00 | 247.00 | 1,365,000 | 0 |
| 23-Dec-2021 | 236.00 | 245.00 | 235.00 | 240.00 | 4,999,000 | 0 |
| 22-Dec-2021 | 246.00 | 246.00 | 234.00 | 234.00 | 7,218,000 | 0 |
| 21-Dec-2021 | 245.00 | 257.00 | 242.00 | 246.00 | 6,071,000 | 0 |
| 20-Dec-2021 | 262.00 | 264.00 | 246.00 | 246.00 | 4,239,000 | 0 |
| 17-Dec-2021 | 258.00 | 265.00 | 255.00 | 262.00 | 10,626,000 | 0 |
| 16-Dec-2021 | 257.00 | 265.00 | 250.00 | 253.00 | 12,877,000 | 0 |
| 15-Dec-2021 | 257.00 | 257.00 | 250.00 | 257.00 | 9,950,000 | 0 |
| 14-Dec-2021 | 257.00 | 261.00 | 247.00 | 256.00 | 17,746,000 | 0 |
| 13-Dec-2021 | 257.00 | 261.00 | 252.00 | 256.00 | 1,879,000 | 0 |
| 10-Dec-2021 | 255.00 | 258.00 | 252.00 | 257.00 | 2,136,000 | 0 |
| 09-Dec-2021 | 261.00 | 264.00 | 258.00 | 258.00 | 4,205,000 | 0 |
| 08-Dec-2021 | 265.00 | 269.00 | 259.00 | 259.00 | 7,236,000 | 0 |
| 07-Dec-2021 | 257.00 | 272.00 | 252.00 | 264.00 | 10,961,000 | 0 |
| 06-Dec-2021 | 245.00 | 252.00 | 245.00 | 250.00 | 1,913,000 | 0 |
| 03-Dec-2021 | 254.00 | 258.00 | 245.00 | 250.00 | 2,076,000 | 0 |
| 02-Dec-2021 | 244.00 | 254.00 | 235.00 | 253.00 | 3,373,000 | 0 |
| 01-Dec-2021 | 249.00 | 251.00 | 232.00 | 244.00 | 12,996,000 | 0 |
| 30-Nov-2021 | 267.00 | 269.00 | 245.00 | 249.00 | 14,840,000 | 0 |
| 29-Nov-2021 | 256.00 | 269.00 | 239.00 | 263.00 | 19,198,000 | 0 |
| 26-Nov-2021 | 275.00 | 275.00 | 256.00 | 256.00 | 34,050,000 | 0 |
| 25-Nov-2021 | 266.00 | 275.00 | 265.00 | 275.00 | 3,567,000 | 0 |
| 24-Nov-2021 | 275.00 | 275.00 | 263.00 | 265.00 | 16,382,000 | 0 |
| 23-Nov-2021 | 276.00 | 280.00 | 270.00 | 275.00 | 2,189,000 | 0 |
| 22-Nov-2021 | 283.00 | 285.00 | 266.00 | 276.00 | 7,004,000 | 0 |
| 19-Nov-2021 | 284.00 | 285.00 | 280.00 | 281.00 | 5,845,000 | 0 |
| 18-Nov-2021 | 284.00 | 284.00 | 280.00 | 282.00 | 3,928,000 | 0 |
| 17-Nov-2021 | 284.00 | 288.00 | 280.00 | 284.00 | 4,046,000 | 0 |
| 16-Nov-2021 | 279.00 | 289.00 | 278.00 | 283.00 | 10,224,000 | 0 |
| 15-Nov-2021 | 282.00 | 294.00 | 278.00 | 278.00 | 15,967,000 | 0 |
| 12-Nov-2021 | 298.00 | 300.00 | 282.00 | 282.00 | 31,978,000 | 0 |
| 11-Nov-2021 | 318.00 | 319.00 | 297.00 | 303.00 | 17,134,000 | 0 |
| 10-Nov-2021 | 322.00 | 324.00 | 318.00 | 319.00 | 3,652,000 | 0 |
| 09-Nov-2021 | 325.00 | 330.00 | 318.00 | 322.00 | 10,676,000 | 0 |
| 08-Nov-2021 | 318.00 | 325.00 | 318.00 | 324.00 | 12,278,000 | 0 |
| 05-Nov-2021 | 323.00 | 326.00 | 316.00 | 318.00 | 3,387,000 | 0 |
| 04-Nov-2021 | 326.00 | 340.00 | 317.00 | 323.00 | 23,678,000 | 0 |
| 03-Nov-2021 | 316.00 | 328.00 | 316.00 | 324.00 | 10,354,000 | 0 |
| 02-Nov-2021 | 324.00 | 324.00 | 314.00 | 316.00 | 1,927,000 | 0 |
| 01-Nov-2021 | 325.00 | 327.00 | 315.00 | 324.00 | 3,039,000 | 0 |
| 29-Oct-2021 | 317.00 | 330.00 | 317.00 | 325.00 | 9,600,000 | 0 |
| 28-Oct-2021 | 319.00 | 320.00 | 306.00 | 316.00 | 8,241,000 | 0 |
| 27-Oct-2021 | 324.00 | 324.00 | 315.00 | 319.00 | 6,887,000 | 0 |
| 26-Oct-2021 | 328.00 | 335.00 | 319.00 | 325.00 | 5,834,000 | 0 |
| 25-Oct-2021 | 314.00 | 345.00 | 313.00 | 325.00 | 34,699,000 | 0 |
| 22-Oct-2021 | 319.00 | 329.00 | 302.00 | 314.00 | 67,025,000 | 0 |
| 21-Oct-2021 | 293.00 | 320.00 | 284.00 | 319.00 | 55,287,000 | 0 |
| 19-Oct-2021 | 280.00 | 298.00 | 280.00 | 293.00 | 18,716,000 | 0 |
| 18-Oct-2021 | 272.00 | 283.00 | 272.00 | 278.00 | 17,239,000 | 0 |
| 15-Oct-2021 | 280.00 | 282.00 | 270.00 | 272.00 | 7,486,000 | 0 |
| 14-Oct-2021 | 272.00 | 295.00 | 271.00 | 280.00 | 36,596,000 | 0 |