| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 218.67 | 229.66 | 216.23 | 218.67 | 2,501,448 | 0 |
| 08-Mar-2022 | 227.22 | 232.11 | 216.23 | 217.45 | 3,909,096 | 0 |
| 07-Mar-2022 | 233.33 | 254.10 | 217.45 | 227.22 | 28,282,458 | 0 |
| 04-Mar-2022 | 199.12 | 235.77 | 186.91 | 233.33 | 16,713,813 | 0 |
| 02-Mar-2022 | 218.67 | 244.32 | 196.68 | 197.90 | 27,204,211 | 0 |
| 01-Mar-2022 | 169.80 | 211.34 | 164.92 | 211.34 | 17,259,649 | 0 |
| 25-Feb-2022 | 172.25 | 197.90 | 169.80 | 169.80 | 11,084,367 | 0 |
| 24-Feb-2022 | 180.80 | 238.21 | 180.80 | 182.02 | 18,274,701 | 0 |
| 23-Feb-2022 | 194.24 | 194.24 | 194.24 | 194.24 | 320,232 | 0 |
| 22-Feb-2022 | 207.67 | 207.67 | 207.67 | 207.67 | 291,254 | 0 |
| 21-Feb-2022 | 222.33 | 222.33 | 222.33 | 222.33 | 600,517 | 0 |
| 18-Feb-2022 | 254.10 | 255.32 | 238.21 | 238.21 | 897,338 | 0 |
| 17-Feb-2022 | 272.42 | 272.42 | 255.32 | 255.32 | 3,567,089 | 0 |
| 16-Feb-2022 | 280.97 | 280.97 | 272.42 | 273.64 | 2,732,781 | 0 |
| 15-Feb-2022 | 284.64 | 289.52 | 277.31 | 283.41 | 1,236,726 | 0 |
| 14-Feb-2022 | 283.41 | 300.52 | 272.42 | 283.41 | 3,904,839 | 0 |
| 11-Feb-2022 | 282.19 | 289.52 | 280.97 | 283.41 | 1,061,384 | 0 |
| 10-Feb-2022 | 296.85 | 298.07 | 276.08 | 282.19 | 1,480,174 | 0 |
| 09-Feb-2022 | 280.97 | 304.18 | 272.42 | 293.19 | 4,378,803 | 0 |
| 08-Feb-2022 | 305.40 | 305.40 | 280.97 | 280.97 | 4,060,207 | 0 |
| 07-Feb-2022 | 290.74 | 320.67 | 287.08 | 301.74 | 14,377,229 | 0 |
| 04-Feb-2022 | 238.21 | 271.20 | 232.11 | 271.20 | 9,140,543 | 0 |
| 03-Feb-2022 | 239.44 | 245.54 | 222.33 | 233.33 | 2,799,415 | 0 |
| 02-Feb-2022 | 230.88 | 256.54 | 226.00 | 238.21 | 5,960,647 | 0 |
| 31-Jan-2022 | 205.23 | 244.32 | 195.46 | 232.11 | 18,011,442 | 0 |
| 28-Jan-2022 | 183.24 | 195.46 | 174.69 | 195.46 | 3,152,718 | 0 |
| 27-Jan-2022 | 129.49 | 156.37 | 129.49 | 156.37 | 7,768,422 | 0 |
| 26-Jan-2022 | 131.93 | 131.93 | 123.38 | 125.83 | 3,003,571 | 0 |
| 25-Jan-2022 | 141.71 | 149.04 | 131.93 | 131.93 | 1,350,346 | 0 |
| 24-Jan-2022 | 155.14 | 155.14 | 141.71 | 141.71 | 1,786,982 | 0 |
| 21-Jan-2022 | 141.71 | 155.14 | 141.71 | 151.48 | 3,636,669 | 0 |
| 20-Jan-2022 | 151.48 | 161.25 | 151.48 | 151.48 | 4,346,550 | 0 |
| 19-Jan-2022 | 163.70 | 168.58 | 162.47 | 162.47 | 1,353,129 | 0 |
| 18-Jan-2022 | 183.24 | 183.24 | 174.69 | 174.69 | 2,780,096 | 0 |
| 17-Jan-2022 | 199.12 | 199.12 | 186.91 | 186.91 | 2,165,171 | 0 |
| 14-Jan-2022 | 216.23 | 218.67 | 200.34 | 200.34 | 4,135,027 | 0 |
| 13-Jan-2022 | 183.24 | 216.23 | 183.24 | 215.00 | 5,868,473 | 0 |
| 12-Jan-2022 | 196.68 | 196.68 | 196.68 | 196.68 | 758,342 | 0 |
| 11-Jan-2022 | 211.34 | 211.34 | 211.34 | 211.34 | 607,721 | 0 |
| 10-Jan-2022 | 244.32 | 244.32 | 227.22 | 227.22 | 3,767,971 | 0 |
| 07-Jan-2022 | 226.00 | 255.32 | 224.78 | 243.10 | 8,941,134 | 0 |
| 06-Jan-2022 | 240.66 | 240.66 | 240.66 | 240.66 | 984,764 | 0 |
| 05-Jan-2022 | 276.08 | 279.75 | 257.76 | 257.76 | 2,697,746 | 0 |
| 04-Jan-2022 | 295.63 | 296.85 | 276.08 | 276.08 | 4,050,548 | 0 |
| 03-Jan-2022 | 304.18 | 323.73 | 289.52 | 295.63 | 5,646,472 | 0 |
| 30-Dec-2021 | 304.18 | 320.67 | 304.18 | 304.18 | 6,887,618 | 0 |
| 29-Dec-2021 | 326.78 | 326.78 | 326.78 | 326.78 | 292,400 | 0 |
| 28-Dec-2021 | 351.21 | 369.54 | 351.21 | 351.21 | 884,404 | 0 |
| 27-Dec-2021 | 375.65 | 375.65 | 375.65 | 375.65 | 0 | 0 |
| 24-Dec-2021 | 375.65 | 375.65 | 375.65 | 375.65 | 0 | 0 |
| 23-Dec-2021 | 375.65 | 375.65 | 375.65 | 375.65 | 0 | 0 |
| 22-Dec-2021 | 375.65 | 375.65 | 375.65 | 375.65 | 0 | 0 |
| 21-Dec-2021 | 375.65 | 375.65 | 375.65 | 375.65 | 0 | 0 |
| 20-Dec-2021 | 375.65 | 375.65 | 375.65 | 375.65 | 0 | 0 |
| 17-Dec-2021 | 348.16 | 403.13 | 329.84 | 375.65 | 9,812,278 | 0 |
| 16-Dec-2021 | 299.30 | 360.38 | 299.30 | 345.11 | 13,315,189 | 0 |
| 15-Dec-2021 | 300.52 | 300.52 | 300.52 | 300.52 | 0 | 0 |
| 14-Dec-2021 | 260.20 | 311.51 | 257.76 | 300.52 | 21,734,718 | 0 |
| 13-Dec-2021 | 254.10 | 257.76 | 251.65 | 257.76 | 2,504,886 | 0 |
| 10-Dec-2021 | 256.54 | 262.65 | 247.99 | 251.65 | 2,231,313 | 0 |
| 09-Dec-2021 | 245.54 | 263.87 | 236.99 | 256.54 | 7,548,548 | 0 |
| 08-Dec-2021 | 263.87 | 268.75 | 245.54 | 245.54 | 6,795,281 | 0 |
| 07-Dec-2021 | 274.86 | 287.08 | 256.54 | 263.87 | 6,225,379 | 0 |
| 06-Dec-2021 | 269.98 | 305.40 | 268.75 | 274.86 | 9,285,433 | 0 |
| 03-Dec-2021 | 276.08 | 294.41 | 254.10 | 268.75 | 11,103,031 | 0 |
| 02-Dec-2021 | 251.65 | 301.74 | 244.32 | 272.42 | 15,197,292 | 0 |
| 01-Dec-2021 | 219.89 | 263.87 | 219.89 | 252.87 | 22,671,840 | 0 |
| 30-Nov-2021 | 201.57 | 226.00 | 201.57 | 218.67 | 11,481,220 | 0 |
| 29-Nov-2021 | 210.12 | 227.22 | 195.46 | 201.57 | 11,303,586 | 0 |
| 26-Nov-2021 | 197.90 | 230.88 | 195.46 | 210.12 | 23,519,409 | 0 |
| 25-Nov-2021 | 175.91 | 217.45 | 173.47 | 195.46 | 58,781,824 | 0 |
| 24-Nov-2021 | 189.35 | 190.57 | 174.69 | 174.69 | 11,270,023 | 0 |
| 23-Nov-2021 | 164.92 | 195.46 | 155.14 | 186.91 | 33,897,497 | 0 |
| 22-Nov-2021 | 213.78 | 213.78 | 160.03 | 164.92 | 52,771,733 | 0 |
| 19-Nov-2021 | 128.27 | 171.03 | 128.27 | 171.03 | 72,774,315 | 0 |
| 18-Nov-2021 | 146.59 | 155.14 | 136.82 | 136.82 | 14,933,379 | 0 |
| 17-Nov-2021 | 109.33 | 146.59 | 108.72 | 146.59 | 69,303,001 | 0 |
| 16-Nov-2021 | 109.33 | 109.33 | 107.50 | 108.72 | 2,025,683 | 0 |
| 15-Nov-2021 | 109.95 | 112.39 | 108.72 | 109.95 | 1,193,668 | 0 |
| 12-Nov-2021 | 111.78 | 113.00 | 109.95 | 109.95 | 1,147,827 | 0 |
| 11-Nov-2021 | 111.17 | 112.39 | 109.95 | 111.78 | 1,166,163 | 0 |
| 10-Nov-2021 | 116.66 | 116.66 | 109.95 | 111.17 | 3,730,152 | 0 |
| 09-Nov-2021 | 113.00 | 134.38 | 108.11 | 113.61 | 44,969,094 | 0 |
| 08-Nov-2021 | 121.55 | 121.55 | 113.00 | 113.00 | 6,298,724 | 0 |
| 05-Nov-2021 | 108.11 | 124.60 | 108.11 | 120.94 | 11,751,027 | 0 |
| 04-Nov-2021 | 108.72 | 109.95 | 106.89 | 108.11 | 1,092,818 | 0 |
| 03-Nov-2021 | 107.50 | 108.72 | 106.28 | 108.72 | 505,397 | 0 |
| 02-Nov-2021 | 115.44 | 115.44 | 107.50 | 107.50 | 1,767,991 | 0 |
| 01-Nov-2021 | 117.27 | 119.11 | 113.61 | 114.83 | 1,181,553 | 0 |
| 29-Oct-2021 | 112.39 | 117.27 | 111.78 | 116.66 | 3,109,660 | 0 |
| 28-Oct-2021 | 111.17 | 113.00 | 108.11 | 112.39 | 1,316,620 | 0 |
| 27-Oct-2021 | 108.72 | 116.05 | 108.11 | 111.17 | 1,024,220 | 0 |
| 26-Oct-2021 | 108.72 | 111.17 | 108.11 | 108.72 | 644,721 | 0 |
| 25-Oct-2021 | 111.78 | 111.78 | 105.67 | 108.11 | 521,769 | 0 |
| 22-Oct-2021 | 111.17 | 115.44 | 108.11 | 111.78 | 1,438,918 | 0 |
| 21-Oct-2021 | 115.44 | 118.50 | 110.56 | 111.17 | 2,776,985 | 0 |
| 19-Oct-2021 | 120.33 | 125.83 | 114.22 | 115.44 | 2,495,226 | 0 |
| 18-Oct-2021 | 128.27 | 136.82 | 120.33 | 120.33 | 9,640,865 | 0 |
| 15-Oct-2021 | 100.17 | 122.16 | 99.56 | 122.16 | 15,539,299 | 0 |
| 14-Oct-2021 | 103.23 | 103.84 | 99.56 | 99.56 | 260,966 | 0 |