| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 153.00 | 160.00 | 153.00 | 159.00 | 6,339,500 | 0 |
| 08-Mar-2022 | 160.00 | 160.00 | 153.00 | 154.00 | 4,855,000 | 0 |
| 07-Mar-2022 | 163.00 | 163.00 | 159.00 | 160.00 | 2,978,500 | 0 |
| 04-Mar-2022 | 160.00 | 163.00 | 159.00 | 163.00 | 9,761,500 | 0 |
| 02-Mar-2022 | 162.00 | 167.00 | 161.00 | 161.00 | 13,722,000 | 0 |
| 01-Mar-2022 | 158.00 | 163.00 | 158.00 | 162.00 | 13,967,000 | 0 |
| 25-Feb-2022 | 156.00 | 162.00 | 155.00 | 158.00 | 12,587,000 | 0 |
| 24-Feb-2022 | 159.00 | 162.00 | 156.00 | 156.00 | 16,609,000 | 0 |
| 23-Feb-2022 | 161.00 | 164.00 | 159.00 | 160.00 | 14,854,500 | 0 |
| 22-Feb-2022 | 150.00 | 161.00 | 149.00 | 161.00 | 16,202,000 | 0 |
| 21-Feb-2022 | 146.00 | 153.00 | 144.00 | 150.00 | 9,060,000 | 0 |
| 18-Feb-2022 | 147.00 | 152.00 | 146.00 | 147.00 | 11,183,500 | 0 |
| 17-Feb-2022 | 151.00 | 155.00 | 147.00 | 147.00 | 8,571,000 | 0 |
| 16-Feb-2022 | 149.00 | 155.00 | 149.00 | 151.00 | 8,820,500 | 0 |
| 15-Feb-2022 | 148.00 | 154.00 | 147.00 | 149.00 | 9,837,500 | 0 |
| 14-Feb-2022 | 141.00 | 148.00 | 141.00 | 148.00 | 10,507,500 | 0 |
| 11-Feb-2022 | 147.00 | 147.00 | 141.00 | 141.00 | 8,271,500 | 0 |
| 10-Feb-2022 | 150.00 | 154.00 | 147.00 | 147.00 | 7,883,000 | 0 |
| 09-Feb-2022 | 149.00 | 153.00 | 147.00 | 150.00 | 9,629,000 | 0 |
| 08-Feb-2022 | 148.00 | 154.00 | 147.00 | 149.00 | 9,236,000 | 0 |
| 07-Feb-2022 | 148.00 | 151.00 | 146.00 | 148.00 | 8,440,000 | 0 |
| 04-Feb-2022 | 146.00 | 149.00 | 145.00 | 148.00 | 1,624,000 | 0 |
| 03-Feb-2022 | 149.00 | 149.00 | 145.00 | 146.00 | 1,606,000 | 0 |
| 02-Feb-2022 | 155.00 | 158.00 | 147.00 | 149.00 | 6,047,000 | 0 |
| 31-Jan-2022 | 160.00 | 160.00 | 154.00 | 155.00 | 7,344,500 | 0 |
| 28-Jan-2022 | 156.00 | 161.00 | 156.00 | 160.00 | 6,774,500 | 0 |
| 27-Jan-2022 | 159.00 | 160.00 | 155.00 | 156.00 | 5,597,000 | 0 |
| 26-Jan-2022 | 162.00 | 165.00 | 159.00 | 159.00 | 6,469,000 | 0 |
| 25-Jan-2022 | 162.00 | 167.00 | 159.00 | 162.00 | 5,782,000 | 0 |
| 24-Jan-2022 | 158.00 | 166.00 | 155.00 | 162.00 | 7,729,500 | 0 |
| 21-Jan-2022 | 168.00 | 168.00 | 157.00 | 158.00 | 8,597,500 | 0 |
| 20-Jan-2022 | 170.00 | 171.00 | 165.00 | 168.00 | 4,808,500 | 0 |
| 19-Jan-2022 | 168.00 | 177.00 | 167.00 | 170.00 | 6,946,500 | 0 |
| 18-Jan-2022 | 171.00 | 178.00 | 169.00 | 169.00 | 6,971,000 | 0 |
| 17-Jan-2022 | 173.00 | 180.00 | 171.00 | 171.00 | 7,741,000 | 0 |
| 14-Jan-2022 | 175.00 | 180.00 | 172.00 | 173.00 | 6,142,500 | 0 |
| 13-Jan-2022 | 172.00 | 181.00 | 171.00 | 175.00 | 7,037,000 | 0 |
| 12-Jan-2022 | 176.00 | 180.00 | 172.00 | 172.00 | 7,064,500 | 0 |
| 11-Jan-2022 | 179.00 | 183.00 | 175.00 | 176.00 | 6,808,500 | 0 |
| 10-Jan-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 7,415,500 | 0 |
| 07-Jan-2022 | 180.00 | 186.00 | 177.00 | 180.00 | 6,436,000 | 0 |
| 06-Jan-2022 | 182.00 | 187.00 | 179.00 | 179.00 | 6,709,000 | 0 |
| 05-Jan-2022 | 180.00 | 187.00 | 179.00 | 182.00 | 6,486,500 | 0 |
| 04-Jan-2022 | 175.00 | 181.00 | 173.00 | 180.00 | 8,664,500 | 0 |
| 03-Jan-2022 | 181.00 | 181.00 | 174.00 | 175.00 | 9,143,000 | 0 |
| 30-Dec-2021 | 175.00 | 190.00 | 174.00 | 181.00 | 12,051,500 | 0 |
| 29-Dec-2021 | 177.00 | 183.00 | 168.00 | 175.00 | 11,978,500 | 0 |
| 28-Dec-2021 | 181.00 | 190.00 | 180.00 | 180.00 | 7,011,500 | 0 |
| 27-Dec-2021 | 190.00 | 190.00 | 181.00 | 181.00 | 4,524,000 | 0 |
| 24-Dec-2021 | 195.00 | 195.00 | 186.00 | 190.00 | 7,701,500 | 0 |
| 23-Dec-2021 | 183.00 | 200.00 | 181.00 | 194.00 | 15,306,500 | 0 |
| 22-Dec-2021 | 173.00 | 183.00 | 170.00 | 183.00 | 11,546,500 | 0 |
| 21-Dec-2021 | 175.00 | 175.00 | 170.00 | 173.00 | 10,589,000 | 0 |
| 20-Dec-2021 | 178.00 | 179.00 | 174.00 | 175.00 | 8,828,000 | 0 |
| 17-Dec-2021 | 185.00 | 185.00 | 178.00 | 178.00 | 11,552,000 | 0 |
| 16-Dec-2021 | 178.00 | 195.00 | 178.00 | 185.00 | 13,640,000 | 0 |
| 15-Dec-2021 | 171.00 | 181.00 | 171.00 | 175.00 | 7,758,500 | 0 |
| 14-Dec-2021 | 174.00 | 177.00 | 172.00 | 172.00 | 11,105,500 | 0 |
| 13-Dec-2021 | 173.00 | 176.00 | 172.00 | 174.00 | 9,050,000 | 0 |
| 10-Dec-2021 | 168.00 | 175.00 | 168.00 | 173.00 | 3,884,000 | 0 |
| 09-Dec-2021 | 171.00 | 178.00 | 169.00 | 170.00 | 7,345,500 | 0 |
| 08-Dec-2021 | 168.00 | 172.00 | 168.00 | 170.00 | 9,517,000 | 0 |
| 07-Dec-2021 | 170.00 | 171.00 | 167.00 | 168.00 | 7,548,000 | 0 |
| 06-Dec-2021 | 174.00 | 174.00 | 170.00 | 170.00 | 8,325,500 | 0 |
| 03-Dec-2021 | 172.00 | 178.00 | 171.00 | 174.00 | 8,822,500 | 0 |
| 02-Dec-2021 | 170.00 | 175.00 | 169.00 | 172.00 | 7,297,000 | 0 |
| 01-Dec-2021 | 170.00 | 174.00 | 170.00 | 170.00 | 10,377,000 | 0 |
| 30-Nov-2021 | 170.00 | 175.00 | 169.00 | 170.00 | 11,292,500 | 0 |
| 29-Nov-2021 | 170.00 | 175.00 | 167.00 | 170.00 | 10,283,000 | 0 |
| 26-Nov-2021 | 164.00 | 170.00 | 162.00 | 170.00 | 9,246,000 | 0 |
| 25-Nov-2021 | 165.00 | 170.00 | 163.00 | 163.00 | 8,768,000 | 0 |
| 24-Nov-2021 | 165.00 | 167.00 | 159.00 | 165.00 | 12,197,500 | 0 |
| 23-Nov-2021 | 166.00 | 170.00 | 164.00 | 166.00 | 8,871,500 | 0 |
| 22-Nov-2021 | 164.00 | 166.00 | 161.00 | 166.00 | 9,376,500 | 0 |
| 19-Nov-2021 | 164.00 | 166.00 | 160.00 | 163.00 | 8,589,000 | 0 |
| 18-Nov-2021 | 164.00 | 166.00 | 160.00 | 163.00 | 5,579,000 | 0 |
| 17-Nov-2021 | 163.00 | 166.00 | 160.00 | 162.00 | 9,376,500 | 0 |
| 16-Nov-2021 | 155.00 | 166.00 | 155.00 | 162.00 | 4,228,500 | 0 |
| 15-Nov-2021 | 162.00 | 162.00 | 158.00 | 158.00 | 9,833,000 | 0 |
| 12-Nov-2021 | 163.00 | 166.00 | 159.00 | 162.00 | 7,323,500 | 0 |
| 11-Nov-2021 | 165.00 | 166.00 | 161.00 | 164.00 | 8,251,000 | 0 |
| 10-Nov-2021 | 148.00 | 167.00 | 148.00 | 165.00 | 14,846,000 | 0 |
| 09-Nov-2021 | 148.00 | 150.00 | 147.00 | 148.00 | 8,429,000 | 0 |
| 08-Nov-2021 | 147.00 | 150.00 | 145.00 | 147.00 | 8,884,000 | 0 |
| 05-Nov-2021 | 150.00 | 150.00 | 146.00 | 147.00 | 6,680,500 | 0 |
| 04-Nov-2021 | 147.00 | 150.00 | 143.00 | 149.00 | 7,022,500 | 0 |
| 03-Nov-2021 | 145.00 | 150.00 | 145.00 | 147.00 | 10,228,500 | 0 |
| 02-Nov-2021 | 149.00 | 149.00 | 144.00 | 146.00 | 10,701,000 | 0 |
| 01-Nov-2021 | 152.00 | 153.00 | 148.00 | 149.00 | 9,081,000 | 0 |
| 29-Oct-2021 | 147.00 | 150.00 | 147.00 | 147.00 | 12,500 | 0 |
| 28-Oct-2021 | 150.00 | 150.00 | 147.00 | 147.00 | 98,000 | 0 |
| 27-Oct-2021 | 159.00 | 160.00 | 150.00 | 150.00 | 567,000 | 0 |
| 26-Oct-2021 | 152.00 | 161.00 | 150.00 | 150.00 | 82,000 | 0 |
| 25-Oct-2021 | 155.00 | 160.00 | 152.00 | 152.00 | 57,000 | 0 |
| 22-Oct-2021 | 156.00 | 158.00 | 152.00 | 155.00 | 8,038,500 | 0 |
| 21-Oct-2021 | 167.00 | 167.00 | 155.00 | 156.00 | 4,821,000 | 0 |
| 19-Oct-2021 | 145.00 | 167.00 | 144.00 | 166.00 | 18,020,000 | 0 |
| 18-Oct-2021 | 146.00 | 146.00 | 144.00 | 145.00 | 10,801,000 | 0 |
| 15-Oct-2021 | 146.00 | 148.00 | 144.00 | 146.00 | 8,540,500 | 0 |
| 14-Oct-2021 | 141.00 | 146.00 | 140.00 | 146.00 | 10,204,500 | 0 |