| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 300.00 | 300.00 | 298.67 | 300.00 | 327,375 | 0 |
| 08-Mar-2022 | 306.67 | 308.00 | 300.00 | 300.00 | 347,250 | 0 |
| 07-Mar-2022 | 302.67 | 306.67 | 301.33 | 301.33 | 202,125 | 0 |
| 04-Mar-2022 | 305.33 | 318.67 | 301.33 | 302.67 | 566,250 | 0 |
| 02-Mar-2022 | 304.00 | 305.33 | 302.67 | 305.33 | 156,750 | 0 |
| 01-Mar-2022 | 306.67 | 306.67 | 302.67 | 304.00 | 60,375 | 0 |
| 25-Feb-2022 | 300.00 | 305.33 | 300.00 | 304.00 | 26,250 | 0 |
| 24-Feb-2022 | 300.00 | 305.33 | 298.67 | 302.67 | 221,250 | 0 |
| 23-Feb-2022 | 301.33 | 302.67 | 300.00 | 302.67 | 108,375 | 0 |
| 22-Feb-2022 | 301.33 | 305.33 | 300.00 | 302.67 | 88,500 | 0 |
| 21-Feb-2022 | 301.33 | 308.00 | 300.00 | 306.67 | 123,750 | 0 |
| 18-Feb-2022 | 301.33 | 305.33 | 298.67 | 304.00 | 48,000 | 0 |
| 17-Feb-2022 | 301.33 | 306.67 | 300.00 | 305.33 | 190,125 | 0 |
| 16-Feb-2022 | 301.33 | 306.67 | 300.00 | 306.67 | 75,750 | 0 |
| 15-Feb-2022 | 305.33 | 306.67 | 301.33 | 306.67 | 95,625 | 0 |
| 14-Feb-2022 | 304.00 | 306.67 | 301.33 | 305.33 | 73,125 | 0 |
| 11-Feb-2022 | 306.67 | 308.00 | 300.00 | 308.00 | 52,125 | 0 |
| 10-Feb-2022 | 309.33 | 309.33 | 301.33 | 306.67 | 102,375 | 0 |
| 09-Feb-2022 | 309.33 | 310.67 | 301.33 | 309.33 | 23,625 | 0 |
| 08-Feb-2022 | 306.67 | 310.67 | 301.33 | 310.67 | 75,750 | 0 |
| 07-Feb-2022 | 308.00 | 308.00 | 305.33 | 308.00 | 17,625 | 0 |
| 04-Feb-2022 | 308.00 | 308.00 | 300.00 | 308.00 | 71,625 | 0 |
| 03-Feb-2022 | 300.00 | 308.00 | 298.67 | 308.00 | 82,875 | 0 |
| 02-Feb-2022 | 302.67 | 309.33 | 297.33 | 309.33 | 490,125 | 0 |
| 31-Jan-2022 | 312.00 | 312.00 | 302.67 | 302.67 | 410,250 | 0 |
| 28-Jan-2022 | 308.00 | 312.00 | 302.67 | 312.00 | 170,625 | 0 |
| 27-Jan-2022 | 312.00 | 312.00 | 308.00 | 309.33 | 46,500 | 0 |
| 26-Jan-2022 | 310.67 | 312.00 | 304.00 | 312.00 | 272,250 | 0 |
| 25-Jan-2022 | 310.67 | 312.00 | 309.33 | 312.00 | 91,125 | 0 |
| 24-Jan-2022 | 312.00 | 313.33 | 312.00 | 312.00 | 111,000 | 0 |
| 21-Jan-2022 | 310.67 | 312.00 | 309.33 | 312.00 | 94,500 | 0 |
| 20-Jan-2022 | 312.00 | 312.00 | 312.00 | 312.00 | 22,500 | 0 |
| 19-Jan-2022 | 313.33 | 313.33 | 310.67 | 310.67 | 46,500 | 0 |
| 18-Jan-2022 | 310.67 | 314.67 | 309.33 | 310.67 | 89,625 | 0 |
| 17-Jan-2022 | 314.67 | 318.67 | 309.33 | 314.67 | 62,625 | 0 |
| 14-Jan-2022 | 313.33 | 314.67 | 304.00 | 312.00 | 70,875 | 0 |
| 13-Jan-2022 | 313.33 | 313.33 | 310.67 | 313.33 | 68,625 | 0 |
| 12-Jan-2022 | 312.00 | 313.33 | 310.67 | 313.33 | 60,375 | 0 |
| 11-Jan-2022 | 314.67 | 314.67 | 312.00 | 314.67 | 134,625 | 0 |
| 10-Jan-2022 | 314.67 | 314.67 | 312.00 | 314.67 | 38,625 | 0 |
| 07-Jan-2022 | 316.00 | 317.33 | 313.33 | 314.67 | 130,500 | 0 |
| 06-Jan-2022 | 314.67 | 316.00 | 313.33 | 316.00 | 93,750 | 0 |
| 05-Jan-2022 | 318.67 | 318.67 | 312.00 | 314.67 | 94,875 | 0 |
| 04-Jan-2022 | 316.00 | 316.00 | 314.67 | 316.00 | 15,375 | 0 |
| 03-Jan-2022 | 317.33 | 318.67 | 312.00 | 316.00 | 322,500 | 0 |
| 30-Dec-2021 | 317.33 | 317.33 | 313.33 | 316.00 | 88,875 | 0 |
| 29-Dec-2021 | 320.00 | 320.00 | 316.00 | 316.00 | 83,625 | 0 |
| 28-Dec-2021 | 317.33 | 318.67 | 316.00 | 318.67 | 19,875 | 0 |
| 27-Dec-2021 | 314.67 | 320.00 | 312.00 | 314.67 | 257,625 | 0 |
| 24-Dec-2021 | 316.00 | 317.33 | 312.00 | 316.00 | 120,375 | 0 |
| 23-Dec-2021 | 317.33 | 317.33 | 312.00 | 316.00 | 190,125 | 0 |
| 22-Dec-2021 | 316.00 | 320.00 | 314.67 | 320.00 | 105,750 | 0 |
| 21-Dec-2021 | 317.33 | 317.33 | 313.33 | 317.33 | 195,750 | 0 |
| 20-Dec-2021 | 317.33 | 317.33 | 310.67 | 317.33 | 238,875 | 0 |
| 17-Dec-2021 | 317.33 | 317.33 | 314.67 | 317.33 | 17,250 | 0 |
| 16-Dec-2021 | 317.33 | 317.33 | 314.67 | 317.33 | 175,875 | 0 |
| 15-Dec-2021 | 313.33 | 318.67 | 313.33 | 317.33 | 41,250 | 0 |
| 14-Dec-2021 | 316.00 | 318.67 | 312.00 | 318.67 | 205,125 | 0 |
| 13-Dec-2021 | 320.00 | 320.00 | 312.00 | 318.67 | 356,250 | 0 |
| 10-Dec-2021 | 320.00 | 321.33 | 317.33 | 320.00 | 155,250 | 0 |
| 09-Dec-2021 | 318.67 | 320.00 | 317.33 | 320.00 | 183,375 | 0 |
| 08-Dec-2021 | 318.67 | 320.00 | 316.00 | 320.00 | 50,250 | 0 |
| 07-Dec-2021 | 317.33 | 320.00 | 306.67 | 318.67 | 282,000 | 0 |
| 06-Dec-2021 | 318.67 | 320.00 | 314.67 | 317.33 | 205,875 | 0 |
| 03-Dec-2021 | 321.33 | 321.33 | 316.00 | 320.00 | 15,750 | 0 |
| 02-Dec-2021 | 314.67 | 320.00 | 314.67 | 320.00 | 50,625 | 0 |
| 01-Dec-2021 | 321.33 | 321.33 | 317.33 | 318.67 | 116,250 | 0 |
| 30-Nov-2021 | 320.00 | 320.00 | 317.33 | 320.00 | 205,875 | 0 |
| 29-Nov-2021 | 321.33 | 321.33 | 317.33 | 321.33 | 365,250 | 0 |
| 26-Nov-2021 | 321.33 | 322.67 | 317.33 | 321.33 | 92,625 | 0 |
| 25-Nov-2021 | 322.67 | 322.67 | 318.67 | 321.33 | 265,875 | 0 |
| 24-Nov-2021 | 325.33 | 325.33 | 317.33 | 321.33 | 54,000 | 0 |
| 23-Nov-2021 | 322.67 | 322.67 | 318.67 | 320.00 | 135,750 | 0 |
| 22-Nov-2021 | 321.33 | 321.33 | 318.67 | 321.33 | 164,625 | 0 |
| 19-Nov-2021 | 322.67 | 325.33 | 318.67 | 320.00 | 501,750 | 0 |
| 18-Nov-2021 | 320.00 | 322.67 | 317.33 | 320.00 | 155,625 | 0 |
| 17-Nov-2021 | 326.67 | 329.33 | 317.33 | 320.00 | 1,705,125 | 0 |
| 16-Nov-2021 | 322.67 | 324.00 | 321.33 | 324.00 | 318,375 | 0 |
| 15-Nov-2021 | 321.33 | 322.67 | 320.00 | 322.67 | 18,000 | 0 |
| 12-Nov-2021 | 320.00 | 322.67 | 320.00 | 322.67 | 21,000 | 0 |
| 11-Nov-2021 | 321.33 | 322.67 | 320.00 | 320.00 | 212,625 | 0 |
| 10-Nov-2021 | 317.33 | 322.67 | 317.33 | 322.67 | 266,625 | 0 |
| 09-Nov-2021 | 324.00 | 324.00 | 314.67 | 317.33 | 2,084,250 | 0 |
| 08-Nov-2021 | 321.33 | 326.67 | 321.33 | 324.00 | 58,125 | 0 |
| 05-Nov-2021 | 322.67 | 324.00 | 320.00 | 321.33 | 123,375 | 0 |
| 04-Nov-2021 | 325.33 | 325.33 | 320.00 | 322.67 | 86,250 | 0 |
| 03-Nov-2021 | 320.00 | 326.67 | 316.00 | 325.33 | 280,500 | 0 |
| 02-Nov-2021 | 322.67 | 322.67 | 317.33 | 320.00 | 544,875 | 0 |
| 01-Nov-2021 | 320.00 | 322.67 | 320.00 | 322.67 | 925,875 | 0 |
| 29-Oct-2021 | 320.00 | 328.00 | 320.00 | 325.33 | 869,250 | 0 |
| 28-Oct-2021 | 326.67 | 328.00 | 320.00 | 321.33 | 288,375 | 0 |
| 27-Oct-2021 | 326.67 | 328.00 | 325.33 | 326.67 | 126,750 | 0 |
| 26-Oct-2021 | 328.00 | 328.00 | 325.33 | 328.00 | 106,125 | 0 |
| 25-Oct-2021 | 328.00 | 328.00 | 324.00 | 328.00 | 148,125 | 0 |
| 22-Oct-2021 | 325.33 | 328.00 | 321.33 | 328.00 | 21,750 | 0 |
| 21-Oct-2021 | 326.67 | 328.00 | 326.67 | 326.67 | 509,250 | 0 |
| 19-Oct-2021 | 325.33 | 329.33 | 322.67 | 328.00 | 278,250 | 0 |
| 18-Oct-2021 | 328.00 | 328.00 | 317.33 | 325.33 | 333,750 | 0 |
| 15-Oct-2021 | 326.67 | 326.67 | 325.33 | 325.33 | 151,500 | 0 |
| 14-Oct-2021 | 325.33 | 328.00 | 324.00 | 326.67 | 36,375 | 0 |