| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 244.00 | 268.00 | 244.00 | 268.00 | 1,471,100 | 0 |
| 08-Mar-2022 | 252.00 | 258.00 | 242.00 | 242.00 | 2,690,500 | 0 |
| 07-Mar-2022 | 256.00 | 256.00 | 242.00 | 254.00 | 1,007,800 | 0 |
| 04-Mar-2022 | 262.00 | 262.00 | 252.00 | 256.00 | 639,200 | 0 |
| 02-Mar-2022 | 268.00 | 268.00 | 256.00 | 262.00 | 960,500 | 0 |
| 01-Mar-2022 | 274.00 | 276.00 | 256.00 | 262.00 | 3,331,400 | 0 |
| 25-Feb-2022 | 286.00 | 288.00 | 272.00 | 274.00 | 2,294,100 | 0 |
| 24-Feb-2022 | 274.00 | 296.00 | 274.00 | 286.00 | 9,338,000 | 0 |
| 23-Feb-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 4,826,000 | 0 |
| 22-Feb-2022 | 318.00 | 318.00 | 316.00 | 316.00 | 2,783,000 | 0 |
| 21-Feb-2022 | 318.00 | 318.00 | 316.00 | 316.00 | 1,211,600 | 0 |
| 18-Feb-2022 | 316.00 | 318.00 | 316.00 | 318.00 | 4,124,200 | 0 |
| 17-Feb-2022 | 316.00 | 318.00 | 314.00 | 316.00 | 1,789,900 | 0 |
| 16-Feb-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 5,523,400 | 0 |
| 15-Feb-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 4,970,100 | 0 |
| 14-Feb-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 11,281,600 | 0 |
| 11-Feb-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 4,827,100 | 0 |
| 10-Feb-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 4,942,300 | 0 |
| 09-Feb-2022 | 318.00 | 318.00 | 314.00 | 314.00 | 7,700,300 | 0 |
| 08-Feb-2022 | 314.00 | 320.00 | 314.00 | 318.00 | 18,420,000 | 0 |
| 07-Feb-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 6,172,500 | 0 |
| 04-Feb-2022 | 314.00 | 316.00 | 312.00 | 314.00 | 16,683,400 | 0 |
| 03-Feb-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 8,388,100 | 0 |
| 02-Feb-2022 | 316.00 | 316.00 | 314.00 | 316.00 | 12,528,700 | 0 |
| 31-Jan-2022 | 314.00 | 316.00 | 314.00 | 314.00 | 31,502,500 | 0 |
| 28-Jan-2022 | 316.00 | 316.00 | 314.00 | 314.00 | 35,282,900 | 0 |
| 27-Jan-2022 | 314.00 | 316.00 | 314.00 | 316.00 | 8,486,500 | 0 |
| 26-Jan-2022 | 314.00 | 318.00 | 312.00 | 314.00 | 29,837,400 | 0 |
| 25-Jan-2022 | 308.00 | 316.00 | 304.00 | 314.00 | 33,473,700 | 0 |
| 24-Jan-2022 | 306.00 | 310.00 | 304.00 | 308.00 | 10,335,600 | 0 |
| 21-Jan-2022 | 318.00 | 318.00 | 302.00 | 304.00 | 60,349,400 | 0 |
| 20-Jan-2022 | 298.00 | 306.00 | 296.00 | 306.00 | 26,355,900 | 0 |
| 19-Jan-2022 | 290.00 | 300.00 | 290.00 | 296.00 | 9,570,100 | 0 |
| 18-Jan-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 4,536,100 | 0 |
| 17-Jan-2022 | 288.00 | 292.00 | 288.00 | 292.00 | 2,242,800 | 0 |
| 14-Jan-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 7,861,600 | 0 |
| 13-Jan-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 5,384,500 | 0 |
| 12-Jan-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 7,169,200 | 0 |
| 11-Jan-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 2,303,700 | 0 |
| 10-Jan-2022 | 290.00 | 296.00 | 288.00 | 292.00 | 9,750,800 | 0 |
| 07-Jan-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 6,395,000 | 0 |
| 06-Jan-2022 | 290.00 | 300.00 | 288.00 | 290.00 | 11,552,500 | 0 |
| 05-Jan-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 4,858,800 | 0 |
| 04-Jan-2022 | 288.00 | 294.00 | 286.00 | 292.00 | 8,989,000 | 0 |
| 03-Jan-2022 | 286.00 | 292.00 | 286.00 | 288.00 | 8,381,400 | 0 |
| 30-Dec-2021 | 290.00 | 300.00 | 288.00 | 288.00 | 10,870,200 | 0 |
| 29-Dec-2021 | 294.00 | 294.00 | 288.00 | 290.00 | 10,359,900 | 0 |
| 28-Dec-2021 | 296.00 | 298.00 | 290.00 | 292.00 | 10,814,100 | 0 |
| 27-Dec-2021 | 294.00 | 304.00 | 290.00 | 294.00 | 13,661,800 | 0 |
| 24-Dec-2021 | 302.00 | 302.00 | 286.00 | 288.00 | 10,965,300 | 0 |
| 23-Dec-2021 | 292.00 | 300.00 | 280.00 | 296.00 | 16,543,500 | 0 |
| 22-Dec-2021 | 300.00 | 304.00 | 278.00 | 292.00 | 36,476,700 | 0 |
| 21-Dec-2021 | 308.00 | 316.00 | 288.00 | 288.00 | 62,897,100 | 0 |
| 20-Dec-2021 | 284.00 | 322.00 | 280.00 | 308.00 | 100,310,000 | 0 |
| 17-Dec-2021 | 288.00 | 290.00 | 280.00 | 284.00 | 13,353,200 | 0 |
| 16-Dec-2021 | 280.00 | 290.00 | 280.00 | 286.00 | 6,730,000 | 0 |
| 15-Dec-2021 | 290.00 | 294.00 | 280.00 | 280.00 | 9,690,900 | 0 |
| 14-Dec-2021 | 290.00 | 298.00 | 280.00 | 290.00 | 16,800,500 | 0 |
| 13-Dec-2021 | 274.00 | 296.00 | 274.00 | 290.00 | 16,893,300 | 0 |
| 10-Dec-2021 | 276.00 | 280.00 | 272.00 | 274.00 | 3,247,600 | 0 |
| 09-Dec-2021 | 282.00 | 284.00 | 272.00 | 276.00 | 9,082,000 | 0 |
| 08-Dec-2021 | 272.00 | 284.00 | 270.00 | 282.00 | 10,682,900 | 0 |
| 07-Dec-2021 | 280.00 | 280.00 | 268.00 | 272.00 | 7,750,000 | 0 |
| 06-Dec-2021 | 280.00 | 288.00 | 274.00 | 280.00 | 5,428,700 | 0 |
| 03-Dec-2021 | 282.00 | 290.00 | 276.00 | 278.00 | 12,385,500 | 0 |
| 02-Dec-2021 | 270.00 | 286.00 | 270.00 | 280.00 | 17,681,000 | 0 |
| 01-Dec-2021 | 250.00 | 270.00 | 250.00 | 268.00 | 20,000,400 | 0 |
| 30-Nov-2021 | 250.00 | 256.00 | 242.00 | 248.00 | 7,055,000 | 0 |
| 29-Nov-2021 | 246.00 | 256.00 | 240.00 | 250.00 | 11,446,900 | 0 |
| 26-Nov-2021 | 254.00 | 266.00 | 244.00 | 244.00 | 25,586,600 | 0 |
| 25-Nov-2021 | 260.00 | 270.00 | 252.00 | 256.00 | 4,059,800 | 0 |
| 24-Nov-2021 | 272.00 | 282.00 | 258.00 | 262.00 | 5,761,300 | 0 |
| 23-Nov-2021 | 278.00 | 280.00 | 264.00 | 272.00 | 8,099,500 | 0 |
| 22-Nov-2021 | 300.00 | 302.00 | 274.00 | 280.00 | 20,741,500 | 0 |
| 19-Nov-2021 | 282.00 | 296.00 | 280.00 | 294.00 | 31,834,900 | 0 |
| 18-Nov-2021 | 284.00 | 308.00 | 278.00 | 280.00 | 84,222,400 | 0 |
| 17-Nov-2021 | 252.00 | 294.00 | 252.00 | 280.00 | 93,766,400 | 0 |
| 16-Nov-2021 | 240.00 | 252.00 | 240.00 | 250.00 | 31,768,400 | 0 |
| 15-Nov-2021 | 242.00 | 246.00 | 232.00 | 240.00 | 4,393,000 | 0 |
| 12-Nov-2021 | 250.00 | 250.00 | 238.00 | 244.00 | 8,104,200 | 0 |
| 11-Nov-2021 | 244.00 | 250.00 | 238.00 | 248.00 | 11,122,000 | 0 |
| 10-Nov-2021 | 250.00 | 250.00 | 242.00 | 242.00 | 6,657,500 | 0 |
| 09-Nov-2021 | 252.00 | 252.00 | 246.00 | 250.00 | 6,629,100 | 0 |
| 08-Nov-2021 | 258.00 | 258.00 | 246.00 | 252.00 | 7,324,900 | 0 |
| 05-Nov-2021 | 266.00 | 268.00 | 252.00 | 258.00 | 6,587,700 | 0 |
| 04-Nov-2021 | 282.00 | 284.00 | 260.00 | 264.00 | 8,310,800 | 0 |
| 03-Nov-2021 | 268.00 | 280.00 | 266.00 | 278.00 | 27,134,400 | 0 |
| 02-Nov-2021 | 264.00 | 270.00 | 264.00 | 266.00 | 2,149,300 | 0 |
| 01-Nov-2021 | 260.00 | 272.00 | 258.00 | 264.00 | 3,869,200 | 0 |
| 29-Oct-2021 | 260.00 | 264.00 | 258.00 | 260.00 | 1,480,000 | 0 |
| 28-Oct-2021 | 280.00 | 280.00 | 256.00 | 260.00 | 964,500 | 0 |
| 27-Oct-2021 | 262.00 | 268.00 | 256.00 | 260.00 | 17,963,800 | 0 |
| 26-Oct-2021 | 264.00 | 266.00 | 258.00 | 264.00 | 1,108,300 | 0 |
| 25-Oct-2021 | 262.00 | 262.00 | 260.00 | 260.00 | 14,264,000 | 0 |
| 22-Oct-2021 | 280.00 | 280.00 | 256.00 | 262.00 | 941,000 | 0 |
| 21-Oct-2021 | 262.00 | 266.00 | 256.00 | 262.00 | 14,937,600 | 0 |
| 19-Oct-2021 | 266.00 | 268.00 | 260.00 | 262.00 | 1,667,400 | 0 |
| 18-Oct-2021 | 256.00 | 276.00 | 256.00 | 264.00 | 21,238,700 | 0 |
| 15-Oct-2021 | 252.00 | 256.00 | 248.00 | 256.00 | 3,239,200 | 0 |
| 14-Oct-2021 | 252.00 | 260.00 | 248.00 | 254.00 | 17,729,800 | 0 |