| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 224.00 | 226.00 | 214.00 | 216.00 | 14,241,400 | 0 |
| 08-Mar-2022 | 220.00 | 232.00 | 216.00 | 222.00 | 20,923,300 | 0 |
| 07-Mar-2022 | 218.00 | 238.00 | 210.00 | 220.00 | 34,308,100 | 0 |
| 04-Mar-2022 | 214.00 | 234.00 | 208.00 | 218.00 | 26,584,500 | 0 |
| 02-Mar-2022 | 230.00 | 248.00 | 214.00 | 218.00 | 25,959,800 | 0 |
| 01-Mar-2022 | 242.00 | 248.00 | 230.00 | 230.00 | 20,366,600 | 0 |
| 25-Feb-2022 | 236.00 | 264.00 | 236.00 | 242.00 | 58,689,200 | 0 |
| 24-Feb-2022 | 270.00 | 274.00 | 252.00 | 252.00 | 14,661,400 | 0 |
| 23-Feb-2022 | 226.00 | 274.00 | 214.00 | 270.00 | 109,497,200 | 0 |
| 22-Feb-2022 | 246.00 | 248.00 | 226.00 | 226.00 | 20,857,000 | 0 |
| 21-Feb-2022 | 218.00 | 248.00 | 212.00 | 242.00 | 33,994,900 | 0 |
| 18-Feb-2022 | 208.00 | 234.00 | 208.00 | 216.00 | 10,111,400 | 0 |
| 17-Feb-2022 | 232.00 | 248.00 | 222.00 | 222.00 | 21,850,300 | 0 |
| 16-Feb-2022 | 250.00 | 252.00 | 232.00 | 232.00 | 36,769,700 | 0 |
| 15-Feb-2022 | 189.00 | 254.00 | 188.00 | 248.00 | 110,310,100 | 0 |
| 14-Feb-2022 | 175.00 | 192.00 | 173.00 | 189.00 | 13,490,200 | 0 |
| 11-Feb-2022 | 174.00 | 180.00 | 170.00 | 174.00 | 4,833,500 | 0 |
| 10-Feb-2022 | 170.00 | 175.00 | 168.00 | 173.00 | 3,266,900 | 0 |
| 09-Feb-2022 | 169.00 | 170.00 | 165.00 | 169.00 | 2,043,200 | 0 |
| 08-Feb-2022 | 171.00 | 171.00 | 168.00 | 169.00 | 1,396,100 | 0 |
| 07-Feb-2022 | 171.00 | 175.00 | 169.00 | 171.00 | 799,700 | 0 |
| 04-Feb-2022 | 168.00 | 173.00 | 168.00 | 171.00 | 2,721,700 | 0 |
| 03-Feb-2022 | 166.00 | 173.00 | 163.00 | 168.00 | 4,109,300 | 0 |
| 02-Feb-2022 | 171.00 | 174.00 | 164.00 | 166.00 | 3,765,200 | 0 |
| 31-Jan-2022 | 172.00 | 182.00 | 167.00 | 171.00 | 3,475,100 | 0 |
| 28-Jan-2022 | 172.00 | 173.00 | 160.00 | 172.00 | 3,572,200 | 0 |
| 27-Jan-2022 | 180.00 | 180.00 | 172.00 | 172.00 | 4,119,700 | 0 |
| 26-Jan-2022 | 182.00 | 198.00 | 174.00 | 178.00 | 15,603,900 | 0 |
| 25-Jan-2022 | 170.00 | 196.00 | 162.00 | 181.00 | 50,551,100 | 0 |
| 24-Jan-2022 | 147.00 | 192.00 | 142.00 | 170.00 | 50,046,300 | 0 |
| 21-Jan-2022 | 147.00 | 150.00 | 143.00 | 146.00 | 5,682,900 | 0 |
| 20-Jan-2022 | 156.00 | 156.00 | 146.00 | 147.00 | 6,283,800 | 0 |
| 19-Jan-2022 | 166.00 | 166.00 | 155.00 | 156.00 | 9,664,600 | 0 |
| 18-Jan-2022 | 168.00 | 168.00 | 163.00 | 166.00 | 543,400 | 0 |
| 17-Jan-2022 | 167.00 | 169.00 | 164.00 | 167.00 | 637,100 | 0 |
| 14-Jan-2022 | 167.00 | 168.00 | 164.00 | 167.00 | 541,800 | 0 |
| 13-Jan-2022 | 166.00 | 170.00 | 163.00 | 167.00 | 789,400 | 0 |
| 12-Jan-2022 | 165.00 | 169.00 | 157.00 | 166.00 | 3,684,400 | 0 |
| 11-Jan-2022 | 170.00 | 172.00 | 162.00 | 165.00 | 2,976,000 | 0 |
| 10-Jan-2022 | 170.00 | 174.00 | 167.00 | 170.00 | 4,262,500 | 0 |
| 07-Jan-2022 | 172.00 | 173.00 | 169.00 | 170.00 | 2,052,900 | 0 |
| 06-Jan-2022 | 182.00 | 182.00 | 170.00 | 170.00 | 2,386,400 | 0 |
| 05-Jan-2022 | 173.00 | 182.00 | 171.00 | 172.00 | 7,700,200 | 0 |
| 04-Jan-2022 | 173.00 | 174.00 | 171.00 | 173.00 | 2,992,900 | 0 |
| 03-Jan-2022 | 180.00 | 190.00 | 171.00 | 173.00 | 14,741,200 | 0 |
| 30-Dec-2021 | 173.00 | 173.00 | 168.00 | 171.00 | 1,386,300 | 0 |
| 29-Dec-2021 | 185.00 | 186.00 | 173.00 | 173.00 | 5,891,200 | 0 |
| 28-Dec-2021 | 184.00 | 188.00 | 183.00 | 185.00 | 1,316,800 | 0 |
| 27-Dec-2021 | 191.00 | 192.00 | 181.00 | 184.00 | 3,109,200 | 0 |
| 24-Dec-2021 | 193.00 | 194.00 | 191.00 | 191.00 | 1,031,700 | 0 |
| 23-Dec-2021 | 195.00 | 195.00 | 192.00 | 193.00 | 746,200 | 0 |
| 22-Dec-2021 | 194.00 | 196.00 | 192.00 | 194.00 | 605,800 | 0 |
| 21-Dec-2021 | 195.00 | 196.00 | 190.00 | 193.00 | 611,600 | 0 |
| 20-Dec-2021 | 199.00 | 199.00 | 192.00 | 195.00 | 1,075,400 | 0 |
| 17-Dec-2021 | 197.00 | 198.00 | 194.00 | 197.00 | 742,200 | 0 |
| 16-Dec-2021 | 202.00 | 204.00 | 196.00 | 197.00 | 1,326,000 | 0 |
| 15-Dec-2021 | 200.00 | 212.00 | 200.00 | 202.00 | 3,153,200 | 0 |
| 14-Dec-2021 | 204.00 | 204.00 | 196.00 | 200.00 | 1,472,200 | 0 |
| 13-Dec-2021 | 202.00 | 206.00 | 200.00 | 202.00 | 2,181,100 | 0 |
| 10-Dec-2021 | 194.00 | 210.00 | 194.00 | 202.00 | 11,461,900 | 0 |
| 09-Dec-2021 | 192.00 | 194.00 | 191.00 | 194.00 | 758,400 | 0 |
| 08-Dec-2021 | 192.00 | 192.00 | 190.00 | 192.00 | 1,089,400 | 0 |
| 07-Dec-2021 | 194.00 | 196.00 | 191.00 | 193.00 | 1,826,300 | 0 |
| 06-Dec-2021 | 197.00 | 199.00 | 192.00 | 194.00 | 7,442,600 | 0 |
| 03-Dec-2021 | 195.00 | 196.00 | 193.00 | 196.00 | 9,594,400 | 0 |
| 02-Dec-2021 | 200.00 | 200.00 | 191.00 | 196.00 | 11,881,800 | 0 |
| 01-Dec-2021 | 212.00 | 212.00 | 198.00 | 199.00 | 25,385,800 | 0 |
| 30-Nov-2021 | 212.00 | 220.00 | 210.00 | 212.00 | 13,419,500 | 0 |
| 29-Nov-2021 | 216.00 | 218.00 | 208.00 | 214.00 | 11,560,200 | 0 |
| 26-Nov-2021 | 224.00 | 224.00 | 214.00 | 216.00 | 16,556,100 | 0 |
| 25-Nov-2021 | 212.00 | 230.00 | 210.00 | 222.00 | 14,612,200 | 0 |
| 24-Nov-2021 | 212.00 | 214.00 | 208.00 | 212.00 | 11,402,900 | 0 |
| 23-Nov-2021 | 212.00 | 216.00 | 210.00 | 212.00 | 10,102,500 | 0 |
| 22-Nov-2021 | 214.00 | 220.00 | 210.00 | 212.00 | 16,004,800 | 0 |
| 19-Nov-2021 | 216.00 | 220.00 | 208.00 | 214.00 | 14,829,600 | 0 |
| 18-Nov-2021 | 220.00 | 230.00 | 214.00 | 216.00 | 13,236,700 | 0 |
| 17-Nov-2021 | 224.00 | 228.00 | 218.00 | 218.00 | 14,520,900 | 0 |
| 16-Nov-2021 | 208.00 | 230.00 | 206.00 | 222.00 | 30,800,300 | 0 |
| 15-Nov-2021 | 216.00 | 220.00 | 208.00 | 208.00 | 3,433,200 | 0 |
| 12-Nov-2021 | 222.00 | 222.00 | 216.00 | 216.00 | 1,640,700 | 0 |
| 11-Nov-2021 | 214.00 | 224.00 | 214.00 | 220.00 | 6,282,700 | 0 |
| 10-Nov-2021 | 220.00 | 222.00 | 214.00 | 214.00 | 6,459,200 | 0 |
| 09-Nov-2021 | 216.00 | 222.00 | 214.00 | 220.00 | 10,640,400 | 0 |
| 08-Nov-2021 | 220.00 | 220.00 | 216.00 | 216.00 | 10,678,300 | 0 |
| 05-Nov-2021 | 228.00 | 234.00 | 220.00 | 220.00 | 17,156,800 | 0 |
| 04-Nov-2021 | 214.00 | 230.00 | 212.00 | 228.00 | 17,690,900 | 0 |
| 03-Nov-2021 | 208.00 | 216.00 | 208.00 | 212.00 | 1,909,600 | 0 |
| 02-Nov-2021 | 214.00 | 220.00 | 206.00 | 208.00 | 8,999,400 | 0 |
| 01-Nov-2021 | 204.00 | 236.00 | 204.00 | 214.00 | 28,267,700 | 0 |
| 29-Oct-2021 | 208.00 | 210.00 | 204.00 | 204.00 | 9,891,600 | 0 |
| 28-Oct-2021 | 216.00 | 218.00 | 206.00 | 206.00 | 16,077,500 | 0 |
| 27-Oct-2021 | 220.00 | 220.00 | 216.00 | 216.00 | 9,205,000 | 0 |
| 26-Oct-2021 | 220.00 | 220.00 | 216.00 | 218.00 | 4,917,000 | 0 |
| 25-Oct-2021 | 218.00 | 222.00 | 218.00 | 218.00 | 5,988,200 | 0 |
| 22-Oct-2021 | 220.00 | 224.00 | 218.00 | 218.00 | 9,406,700 | 0 |
| 21-Oct-2021 | 228.00 | 228.00 | 216.00 | 222.00 | 11,252,700 | 0 |
| 19-Oct-2021 | 224.00 | 232.00 | 224.00 | 228.00 | 13,491,600 | 0 |
| 18-Oct-2021 | 224.00 | 226.00 | 220.00 | 224.00 | 9,295,800 | 0 |
| 15-Oct-2021 | 220.00 | 236.00 | 218.00 | 224.00 | 12,110,300 | 0 |
| 14-Oct-2021 | 228.00 | 228.00 | 216.00 | 220.00 | 11,044,600 | 0 |