| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 139.00 | 147.00 | 137.00 | 144.00 | 46,575,200 | 0 |
| 08-Mar-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 7,738,600 | 0 |
| 07-Mar-2022 | 138.00 | 140.00 | 137.00 | 139.00 | 9,653,600 | 0 |
| 04-Mar-2022 | 139.00 | 141.00 | 138.00 | 138.00 | 7,922,900 | 0 |
| 02-Mar-2022 | 143.00 | 145.00 | 138.00 | 139.00 | 12,805,300 | 0 |
| 01-Mar-2022 | 139.00 | 141.00 | 139.00 | 140.00 | 6,922,100 | 0 |
| 25-Feb-2022 | 138.00 | 141.00 | 137.00 | 139.00 | 8,009,800 | 0 |
| 24-Feb-2022 | 144.00 | 146.00 | 137.00 | 138.00 | 26,494,800 | 0 |
| 23-Feb-2022 | 147.00 | 148.00 | 143.00 | 143.00 | 16,620,000 | 0 |
| 22-Feb-2022 | 143.00 | 146.00 | 136.00 | 146.00 | 23,091,900 | 0 |
| 21-Feb-2022 | 144.00 | 144.00 | 140.00 | 141.00 | 7,867,300 | 0 |
| 18-Feb-2022 | 145.00 | 145.00 | 141.00 | 143.00 | 10,761,100 | 0 |
| 17-Feb-2022 | 145.00 | 150.00 | 144.00 | 144.00 | 28,126,100 | 0 |
| 16-Feb-2022 | 142.00 | 151.00 | 142.00 | 144.00 | 49,286,500 | 0 |
| 15-Feb-2022 | 138.00 | 149.00 | 138.00 | 142.00 | 38,445,400 | 0 |
| 14-Feb-2022 | 138.00 | 158.00 | 135.00 | 147.00 | 234,177,900 | 0 |
| 11-Feb-2022 | 136.00 | 138.00 | 136.00 | 137.00 | 4,021,300 | 0 |
| 10-Feb-2022 | 139.00 | 141.00 | 136.00 | 137.00 | 6,081,700 | 0 |
| 09-Feb-2022 | 139.00 | 140.00 | 136.00 | 139.00 | 4,257,900 | 0 |
| 08-Feb-2022 | 140.00 | 143.00 | 137.00 | 138.00 | 13,438,600 | 0 |
| 07-Feb-2022 | 137.00 | 142.00 | 137.00 | 139.00 | 15,881,300 | 0 |
| 04-Feb-2022 | 136.00 | 138.00 | 136.00 | 137.00 | 6,085,100 | 0 |
| 03-Feb-2022 | 137.00 | 139.00 | 133.00 | 136.00 | 7,416,300 | 0 |
| 02-Feb-2022 | 134.00 | 139.00 | 134.00 | 136.00 | 14,460,800 | 0 |
| 31-Jan-2022 | 137.00 | 138.00 | 134.00 | 134.00 | 6,056,800 | 0 |
| 28-Jan-2022 | 132.00 | 136.00 | 132.00 | 136.00 | 9,074,300 | 0 |
| 27-Jan-2022 | 138.00 | 138.00 | 131.00 | 132.00 | 6,911,300 | 0 |
| 26-Jan-2022 | 132.00 | 134.00 | 131.00 | 133.00 | 8,316,900 | 0 |
| 25-Jan-2022 | 136.00 | 138.00 | 131.00 | 133.00 | 8,499,100 | 0 |
| 24-Jan-2022 | 138.00 | 138.00 | 134.00 | 134.00 | 7,465,800 | 0 |
| 21-Jan-2022 | 137.00 | 138.00 | 135.00 | 137.00 | 5,126,100 | 0 |
| 20-Jan-2022 | 139.00 | 140.00 | 136.00 | 136.00 | 11,262,100 | 0 |
| 19-Jan-2022 | 133.00 | 141.00 | 132.00 | 138.00 | 33,090,000 | 0 |
| 18-Jan-2022 | 134.00 | 134.00 | 130.00 | 132.00 | 11,665,100 | 0 |
| 17-Jan-2022 | 139.00 | 141.00 | 132.00 | 132.00 | 14,617,400 | 0 |
| 14-Jan-2022 | 142.00 | 142.00 | 134.00 | 137.00 | 22,936,500 | 0 |
| 13-Jan-2022 | 150.00 | 151.00 | 140.00 | 140.00 | 56,686,500 | 0 |
| 12-Jan-2022 | 151.00 | 152.00 | 150.00 | 150.00 | 11,936,400 | 0 |
| 11-Jan-2022 | 153.00 | 155.00 | 150.00 | 150.00 | 9,037,200 | 0 |
| 10-Jan-2022 | 155.00 | 155.00 | 150.00 | 152.00 | 8,792,300 | 0 |
| 07-Jan-2022 | 158.00 | 158.00 | 151.00 | 151.00 | 17,557,900 | 0 |
| 06-Jan-2022 | 158.00 | 158.00 | 151.00 | 153.00 | 9,552,800 | 0 |
| 05-Jan-2022 | 161.00 | 161.00 | 152.00 | 153.00 | 12,085,700 | 0 |
| 04-Jan-2022 | 155.00 | 157.00 | 153.00 | 154.00 | 18,161,600 | 0 |
| 03-Jan-2022 | 153.00 | 155.00 | 153.00 | 155.00 | 10,093,800 | 0 |
| 30-Dec-2021 | 159.00 | 159.00 | 153.00 | 153.00 | 8,650,400 | 0 |
| 29-Dec-2021 | 156.00 | 156.00 | 153.00 | 154.00 | 12,187,000 | 0 |
| 28-Dec-2021 | 158.00 | 161.00 | 155.00 | 156.00 | 21,090,300 | 0 |
| 27-Dec-2021 | 154.00 | 163.00 | 153.00 | 158.00 | 72,239,000 | 0 |
| 24-Dec-2021 | 156.00 | 156.00 | 152.00 | 153.00 | 12,385,400 | 0 |
| 23-Dec-2021 | 156.00 | 156.00 | 153.00 | 154.00 | 13,285,100 | 0 |
| 22-Dec-2021 | 154.00 | 155.00 | 151.00 | 153.00 | 18,396,300 | 0 |
| 21-Dec-2021 | 151.00 | 154.00 | 150.00 | 152.00 | 16,048,400 | 0 |
| 20-Dec-2021 | 153.00 | 153.00 | 151.00 | 151.00 | 10,734,000 | 0 |
| 17-Dec-2021 | 159.00 | 159.00 | 152.00 | 153.00 | 9,677,200 | 0 |
| 16-Dec-2021 | 154.00 | 157.00 | 152.00 | 154.00 | 17,788,600 | 0 |
| 15-Dec-2021 | 155.00 | 156.00 | 153.00 | 154.00 | 8,457,900 | 0 |
| 14-Dec-2021 | 159.00 | 159.00 | 154.00 | 155.00 | 8,118,800 | 0 |
| 13-Dec-2021 | 158.00 | 159.00 | 155.00 | 156.00 | 10,310,900 | 0 |
| 10-Dec-2021 | 159.00 | 159.00 | 155.00 | 157.00 | 12,501,300 | 0 |
| 09-Dec-2021 | 153.00 | 161.00 | 152.00 | 156.00 | 23,762,100 | 0 |
| 08-Dec-2021 | 162.00 | 162.00 | 153.00 | 153.00 | 18,605,400 | 0 |
| 07-Dec-2021 | 160.00 | 160.00 | 154.00 | 155.00 | 14,283,700 | 0 |
| 06-Dec-2021 | 159.00 | 163.00 | 151.00 | 154.00 | 37,930,600 | 0 |
| 03-Dec-2021 | 162.00 | 162.00 | 157.00 | 158.00 | 31,797,400 | 0 |
| 02-Dec-2021 | 160.00 | 168.00 | 157.00 | 162.00 | 26,397,000 | 0 |
| 01-Dec-2021 | 168.00 | 168.00 | 157.00 | 160.00 | 17,062,300 | 0 |
| 30-Nov-2021 | 168.00 | 169.00 | 162.00 | 162.00 | 17,286,400 | 0 |
| 29-Nov-2021 | 174.00 | 174.00 | 160.00 | 163.00 | 36,209,100 | 0 |
| 26-Nov-2021 | 172.00 | 172.00 | 166.00 | 166.00 | 31,075,600 | 0 |
| 25-Nov-2021 | 171.00 | 173.00 | 168.00 | 171.00 | 24,103,600 | 0 |
| 24-Nov-2021 | 177.00 | 177.00 | 170.00 | 171.00 | 41,455,600 | 0 |
| 23-Nov-2021 | 177.00 | 180.00 | 174.00 | 175.00 | 22,868,300 | 0 |
| 22-Nov-2021 | 183.00 | 183.00 | 177.00 | 177.00 | 15,876,400 | 0 |
| 19-Nov-2021 | 180.00 | 181.00 | 176.00 | 179.00 | 21,647,000 | 0 |
| 18-Nov-2021 | 172.00 | 180.00 | 172.00 | 176.00 | 23,668,700 | 0 |
| 17-Nov-2021 | 186.00 | 186.00 | 176.00 | 176.00 | 72,090,200 | 0 |
| 16-Nov-2021 | 188.00 | 188.00 | 181.00 | 183.00 | 27,184,200 | 0 |
| 15-Nov-2021 | 195.00 | 195.00 | 179.00 | 181.00 | 66,307,100 | 0 |
| 12-Nov-2021 | 196.00 | 198.00 | 191.00 | 192.00 | 51,086,000 | 0 |
| 11-Nov-2021 | 189.00 | 200.00 | 188.00 | 196.00 | 125,543,800 | 0 |
| 10-Nov-2021 | 194.00 | 194.00 | 187.00 | 188.00 | 35,242,200 | 0 |
| 09-Nov-2021 | 192.00 | 194.00 | 186.00 | 188.00 | 48,156,700 | 0 |
| 08-Nov-2021 | 192.00 | 196.00 | 192.00 | 192.00 | 27,460,200 | 0 |
| 05-Nov-2021 | 194.00 | 197.00 | 190.00 | 192.00 | 49,969,900 | 0 |
| 04-Nov-2021 | 202.00 | 204.00 | 191.00 | 192.00 | 98,851,900 | 0 |
| 03-Nov-2021 | 183.00 | 202.00 | 183.00 | 200.00 | 204,471,200 | 0 |
| 02-Nov-2021 | 189.00 | 191.00 | 183.00 | 183.00 | 45,801,300 | 0 |
| 01-Nov-2021 | 182.00 | 193.00 | 181.00 | 188.00 | 131,417,900 | 0 |
| 29-Oct-2021 | 177.00 | 183.00 | 176.00 | 181.00 | 28,293,000 | 0 |
| 28-Oct-2021 | 178.00 | 181.00 | 175.00 | 177.00 | 19,630,900 | 0 |
| 27-Oct-2021 | 178.00 | 180.00 | 176.00 | 178.00 | 11,088,400 | 0 |
| 26-Oct-2021 | 180.00 | 181.00 | 176.00 | 176.00 | 11,221,700 | 0 |
| 25-Oct-2021 | 179.00 | 184.00 | 176.00 | 179.00 | 21,693,500 | 0 |
| 22-Oct-2021 | 182.00 | 182.00 | 176.00 | 178.00 | 21,044,500 | 0 |
| 21-Oct-2021 | 186.00 | 188.00 | 182.00 | 182.00 | 29,932,100 | 0 |
| 19-Oct-2021 | 182.00 | 187.00 | 181.00 | 186.00 | 64,038,600 | 0 |
| 18-Oct-2021 | 183.00 | 185.00 | 179.00 | 181.00 | 56,370,700 | 0 |
| 15-Oct-2021 | 179.00 | 182.00 | 178.00 | 181.00 | 33,653,600 | 0 |
| 14-Oct-2021 | 180.00 | 185.00 | 177.00 | 178.00 | 31,238,600 | 0 |