| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 188.00 | 192.00 | 187.00 | 189.00 | 12,294,200 | 0 |
| 08-Mar-2022 | 191.00 | 192.00 | 186.00 | 187.00 | 9,758,400 | 0 |
| 07-Mar-2022 | 189.00 | 192.00 | 188.00 | 190.00 | 7,920,600 | 0 |
| 04-Mar-2022 | 189.00 | 192.00 | 187.00 | 189.00 | 10,734,700 | 0 |
| 02-Mar-2022 | 193.00 | 195.00 | 187.00 | 189.00 | 11,829,200 | 0 |
| 01-Mar-2022 | 190.00 | 196.00 | 189.00 | 192.00 | 12,971,200 | 0 |
| 25-Feb-2022 | 194.00 | 199.00 | 189.00 | 190.00 | 14,642,600 | 0 |
| 24-Feb-2022 | 194.00 | 212.00 | 189.00 | 194.00 | 41,388,800 | 0 |
| 23-Feb-2022 | 191.00 | 196.00 | 190.00 | 193.00 | 13,819,300 | 0 |
| 22-Feb-2022 | 195.00 | 195.00 | 190.00 | 190.00 | 8,395,500 | 0 |
| 21-Feb-2022 | 195.00 | 200.00 | 190.00 | 195.00 | 15,603,200 | 0 |
| 18-Feb-2022 | 199.00 | 204.00 | 195.00 | 195.00 | 10,018,700 | 0 |
| 17-Feb-2022 | 198.00 | 204.00 | 195.00 | 198.00 | 10,328,900 | 0 |
| 16-Feb-2022 | 195.00 | 202.00 | 195.00 | 198.00 | 9,684,100 | 0 |
| 15-Feb-2022 | 197.00 | 210.00 | 189.00 | 195.00 | 30,629,400 | 0 |
| 14-Feb-2022 | 200.00 | 208.00 | 194.00 | 198.00 | 11,833,600 | 0 |
| 11-Feb-2022 | 206.00 | 214.00 | 196.00 | 200.00 | 17,604,900 | 0 |
| 10-Feb-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 13,041,700 | 0 |
| 09-Feb-2022 | 204.00 | 216.00 | 202.00 | 208.00 | 30,606,700 | 0 |
| 08-Feb-2022 | 202.00 | 208.00 | 199.00 | 204.00 | 11,238,400 | 0 |
| 07-Feb-2022 | 192.00 | 216.00 | 191.00 | 200.00 | 27,557,600 | 0 |
| 04-Feb-2022 | 192.00 | 195.00 | 191.00 | 192.00 | 5,043,500 | 0 |
| 03-Feb-2022 | 190.00 | 193.00 | 188.00 | 192.00 | 5,107,700 | 0 |
| 02-Feb-2022 | 192.00 | 193.00 | 179.00 | 191.00 | 10,973,100 | 0 |
| 31-Jan-2022 | 195.00 | 197.00 | 190.00 | 192.00 | 7,055,200 | 0 |
| 28-Jan-2022 | 198.00 | 204.00 | 193.00 | 195.00 | 7,036,000 | 0 |
| 27-Jan-2022 | 196.00 | 199.00 | 183.00 | 198.00 | 4,308,000 | 0 |
| 26-Jan-2022 | 199.00 | 202.00 | 191.00 | 196.00 | 10,045,700 | 0 |
| 25-Jan-2022 | 199.00 | 204.00 | 186.00 | 199.00 | 12,591,900 | 0 |
| 24-Jan-2022 | 202.00 | 204.00 | 188.00 | 200.00 | 19,627,800 | 0 |
| 21-Jan-2022 | 210.00 | 212.00 | 200.00 | 202.00 | 11,020,500 | 0 |
| 20-Jan-2022 | 208.00 | 216.00 | 199.00 | 208.00 | 11,345,100 | 0 |
| 19-Jan-2022 | 218.00 | 222.00 | 202.00 | 208.00 | 17,360,200 | 0 |
| 18-Jan-2022 | 230.00 | 232.00 | 216.00 | 216.00 | 13,748,600 | 0 |
| 17-Jan-2022 | 224.00 | 240.00 | 224.00 | 232.00 | 38,411,900 | 0 |
| 14-Jan-2022 | 246.00 | 252.00 | 240.00 | 240.00 | 3,362,300 | 0 |
| 13-Jan-2022 | 278.00 | 282.00 | 256.00 | 256.00 | 36,004,000 | 0 |
| 12-Jan-2022 | 252.00 | 274.00 | 250.00 | 274.00 | 144,893,300 | 0 |
| 11-Jan-2022 | 248.00 | 258.00 | 244.00 | 252.00 | 22,140,900 | 0 |
| 10-Jan-2022 | 248.00 | 258.00 | 244.00 | 248.00 | 22,676,000 | 0 |
| 07-Jan-2022 | 250.00 | 256.00 | 246.00 | 248.00 | 31,559,200 | 0 |
| 06-Jan-2022 | 258.00 | 262.00 | 248.00 | 250.00 | 43,253,900 | 0 |
| 05-Jan-2022 | 232.00 | 276.00 | 230.00 | 258.00 | 124,139,400 | 0 |
| 04-Jan-2022 | 218.00 | 232.00 | 218.00 | 232.00 | 19,975,600 | 0 |
| 03-Jan-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 10,443,300 | 0 |
| 30-Dec-2021 | 212.00 | 228.00 | 210.00 | 216.00 | 19,183,900 | 0 |
| 29-Dec-2021 | 212.00 | 212.00 | 206.00 | 212.00 | 9,768,400 | 0 |
| 28-Dec-2021 | 216.00 | 216.00 | 210.00 | 212.00 | 11,151,300 | 0 |
| 27-Dec-2021 | 224.00 | 224.00 | 214.00 | 216.00 | 11,044,200 | 0 |
| 24-Dec-2021 | 210.00 | 222.00 | 208.00 | 222.00 | 39,900,100 | 0 |
| 23-Dec-2021 | 208.00 | 212.00 | 204.00 | 210.00 | 8,698,900 | 0 |
| 22-Dec-2021 | 218.00 | 218.00 | 206.00 | 210.00 | 17,207,700 | 0 |
| 21-Dec-2021 | 224.00 | 226.00 | 212.00 | 218.00 | 22,027,100 | 0 |
| 20-Dec-2021 | 242.00 | 248.00 | 226.00 | 226.00 | 23,826,800 | 0 |
| 17-Dec-2021 | 242.00 | 254.00 | 240.00 | 242.00 | 24,214,100 | 0 |
| 16-Dec-2021 | 246.00 | 264.00 | 236.00 | 242.00 | 56,210,400 | 0 |
| 15-Dec-2021 | 244.00 | 262.00 | 242.00 | 246.00 | 57,450,300 | 0 |
| 14-Dec-2021 | 250.00 | 254.00 | 234.00 | 246.00 | 21,709,100 | 0 |
| 13-Dec-2021 | 266.00 | 278.00 | 246.00 | 250.00 | 57,251,500 | 0 |
| 10-Dec-2021 | 262.00 | 272.00 | 248.00 | 264.00 | 92,721,000 | 0 |
| 09-Dec-2021 | 240.00 | 264.00 | 238.00 | 260.00 | 121,074,100 | 0 |
| 08-Dec-2021 | 232.00 | 242.00 | 230.00 | 240.00 | 22,897,700 | 0 |
| 07-Dec-2021 | 238.00 | 240.00 | 230.00 | 234.00 | 9,007,000 | 0 |
| 06-Dec-2021 | 226.00 | 240.00 | 222.00 | 238.00 | 9,500,800 | 0 |
| 03-Dec-2021 | 232.00 | 236.00 | 226.00 | 226.00 | 12,106,200 | 0 |
| 02-Dec-2021 | 228.00 | 242.00 | 220.00 | 232.00 | 25,539,400 | 0 |
| 01-Dec-2021 | 220.00 | 238.00 | 216.00 | 228.00 | 23,914,200 | 0 |
| 30-Nov-2021 | 232.00 | 232.00 | 218.00 | 220.00 | 8,039,300 | 0 |
| 29-Nov-2021 | 226.00 | 240.00 | 212.00 | 232.00 | 18,905,200 | 0 |
| 26-Nov-2021 | 228.00 | 240.00 | 226.00 | 226.00 | 13,786,500 | 0 |
| 25-Nov-2021 | 224.00 | 246.00 | 222.00 | 228.00 | 20,455,300 | 0 |
| 24-Nov-2021 | 238.00 | 240.00 | 222.00 | 224.00 | 16,399,500 | 0 |
| 23-Nov-2021 | 250.00 | 254.00 | 232.00 | 238.00 | 39,606,000 | 0 |
| 22-Nov-2021 | 236.00 | 248.00 | 228.00 | 248.00 | 53,472,700 | 0 |
| 19-Nov-2021 | 226.00 | 246.00 | 224.00 | 236.00 | 89,838,300 | 0 |
| 18-Nov-2021 | 244.00 | 244.00 | 222.00 | 224.00 | 46,725,000 | 0 |
| 17-Nov-2021 | 202.00 | 232.00 | 202.00 | 226.00 | 85,579,600 | 0 |
| 16-Nov-2021 | 202.00 | 204.00 | 200.00 | 202.00 | 1,558,100 | 0 |
| 15-Nov-2021 | 202.00 | 206.00 | 199.00 | 202.00 | 1,842,100 | 0 |
| 12-Nov-2021 | 200.00 | 210.00 | 199.00 | 202.00 | 5,284,500 | 0 |
| 11-Nov-2021 | 200.00 | 218.00 | 199.00 | 200.00 | 11,896,900 | 0 |
| 10-Nov-2021 | 206.00 | 206.00 | 197.00 | 202.00 | 2,379,900 | 0 |
| 09-Nov-2021 | 212.00 | 216.00 | 208.00 | 208.00 | 2,410,200 | 0 |
| 08-Nov-2021 | 200.00 | 216.00 | 199.00 | 212.00 | 14,302,100 | 0 |
| 05-Nov-2021 | 200.00 | 202.00 | 195.00 | 200.00 | 5,804,500 | 0 |
| 04-Nov-2021 | 202.00 | 202.00 | 194.00 | 200.00 | 3,112,100 | 0 |
| 03-Nov-2021 | 216.00 | 216.00 | 202.00 | 202.00 | 3,991,000 | 0 |
| 02-Nov-2021 | 220.00 | 224.00 | 208.00 | 216.00 | 8,506,000 | 0 |
| 01-Nov-2021 | 228.00 | 236.00 | 220.00 | 222.00 | 8,081,100 | 0 |
| 29-Oct-2021 | 218.00 | 240.00 | 216.00 | 228.00 | 49,372,300 | 0 |
| 28-Oct-2021 | 218.00 | 248.00 | 208.00 | 218.00 | 40,575,500 | 0 |
| 27-Oct-2021 | 220.00 | 226.00 | 218.00 | 218.00 | 4,693,000 | 0 |
| 26-Oct-2021 | 216.00 | 222.00 | 216.00 | 220.00 | 6,062,600 | 0 |
| 25-Oct-2021 | 220.00 | 230.00 | 218.00 | 218.00 | 9,361,700 | 0 |
| 22-Oct-2021 | 216.00 | 222.00 | 216.00 | 220.00 | 7,195,300 | 0 |
| 21-Oct-2021 | 216.00 | 228.00 | 214.00 | 216.00 | 21,622,500 | 0 |
| 19-Oct-2021 | 218.00 | 226.00 | 208.00 | 216.00 | 11,873,000 | 0 |
| 18-Oct-2021 | 208.00 | 218.00 | 208.00 | 218.00 | 16,456,700 | 0 |
| 15-Oct-2021 | 200.00 | 214.00 | 198.00 | 208.00 | 14,821,600 | 0 |
| 14-Oct-2021 | 197.00 | 200.00 | 195.00 | 200.00 | 6,221,300 | 0 |