| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 216.00 | 222.00 | 216.00 | 216.00 | 519,100 | 0 |
| 15-Mar-2022 | 220.00 | 226.00 | 216.00 | 216.00 | 1,574,500 | 0 |
| 14-Mar-2022 | 222.00 | 226.00 | 218.00 | 220.00 | 1,364,200 | 0 |
| 11-Mar-2022 | 210.00 | 228.00 | 210.00 | 222.00 | 1,344,500 | 0 |
| 10-Mar-2022 | 212.00 | 228.00 | 212.00 | 222.00 | 2,726,700 | 0 |
| 09-Mar-2022 | 204.00 | 248.00 | 204.00 | 218.00 | 13,712,800 | 0 |
| 08-Mar-2022 | 232.00 | 234.00 | 218.00 | 218.00 | 1,672,600 | 0 |
| 07-Mar-2022 | 236.00 | 248.00 | 226.00 | 234.00 | 3,517,300 | 0 |
| 04-Mar-2022 | 276.00 | 276.00 | 240.00 | 240.00 | 8,305,900 | 0 |
| 02-Mar-2022 | 220.00 | 266.00 | 220.00 | 256.00 | 29,257,000 | 0 |
| 01-Mar-2022 | 230.00 | 246.00 | 228.00 | 234.00 | 8,139,600 | 0 |
| 25-Feb-2022 | 236.00 | 244.00 | 224.00 | 230.00 | 2,797,900 | 0 |
| 24-Feb-2022 | 258.00 | 282.00 | 232.00 | 232.00 | 32,775,100 | 0 |
| 23-Feb-2022 | 248.00 | 254.00 | 246.00 | 248.00 | 1,897,400 | 0 |
| 22-Feb-2022 | 254.00 | 256.00 | 248.00 | 248.00 | 1,455,000 | 0 |
| 21-Feb-2022 | 260.00 | 262.00 | 242.00 | 252.00 | 4,576,000 | 0 |
| 18-Feb-2022 | 256.00 | 264.00 | 256.00 | 258.00 | 1,434,300 | 0 |
| 17-Feb-2022 | 262.00 | 266.00 | 258.00 | 258.00 | 1,603,800 | 0 |
| 16-Feb-2022 | 254.00 | 270.00 | 254.00 | 262.00 | 5,191,200 | 0 |
| 15-Feb-2022 | 258.00 | 266.00 | 250.00 | 254.00 | 4,869,100 | 0 |
| 14-Feb-2022 | 288.00 | 292.00 | 266.00 | 266.00 | 6,509,000 | 0 |
| 11-Feb-2022 | 292.00 | 296.00 | 284.00 | 286.00 | 3,643,000 | 0 |
| 10-Feb-2022 | 302.00 | 308.00 | 286.00 | 292.00 | 18,375,900 | 0 |
| 09-Feb-2022 | 278.00 | 302.00 | 276.00 | 302.00 | 29,936,900 | 0 |
| 08-Feb-2022 | 282.00 | 286.00 | 278.00 | 278.00 | 3,250,900 | 0 |
| 07-Feb-2022 | 278.00 | 286.00 | 278.00 | 282.00 | 5,489,000 | 0 |
| 04-Feb-2022 | 278.00 | 288.00 | 276.00 | 278.00 | 5,750,100 | 0 |
| 03-Feb-2022 | 280.00 | 290.00 | 274.00 | 278.00 | 10,941,900 | 0 |
| 02-Feb-2022 | 290.00 | 290.00 | 278.00 | 280.00 | 5,659,400 | 0 |
| 31-Jan-2022 | 278.00 | 288.00 | 276.00 | 284.00 | 5,868,000 | 0 |
| 28-Jan-2022 | 268.00 | 286.00 | 268.00 | 276.00 | 5,879,100 | 0 |
| 27-Jan-2022 | 260.00 | 294.00 | 258.00 | 268.00 | 13,550,800 | 0 |
| 26-Jan-2022 | 284.00 | 302.00 | 268.00 | 270.00 | 15,210,500 | 0 |
| 25-Jan-2022 | 306.00 | 308.00 | 284.00 | 284.00 | 7,270,300 | 0 |
| 24-Jan-2022 | 294.00 | 316.00 | 292.00 | 304.00 | 6,834,500 | 0 |
| 21-Jan-2022 | 314.00 | 322.00 | 296.00 | 298.00 | 8,751,200 | 0 |
| 20-Jan-2022 | 324.00 | 330.00 | 310.00 | 314.00 | 17,167,400 | 0 |
| 19-Jan-2022 | 312.00 | 330.00 | 296.00 | 324.00 | 71,208,300 | 0 |
| 18-Jan-2022 | 348.00 | 372.00 | 310.00 | 310.00 | 143,792,200 | 0 |
| 17-Jan-2022 | 266.00 | 332.00 | 256.00 | 332.00 | 155,469,300 | 0 |
| 14-Jan-2022 | 290.00 | 306.00 | 266.00 | 266.00 | 74,987,100 | 0 |
| 13-Jan-2022 | 242.00 | 290.00 | 236.00 | 284.00 | 83,153,600 | 0 |
| 12-Jan-2022 | 246.00 | 262.00 | 236.00 | 238.00 | 10,435,500 | 0 |
| 11-Jan-2022 | 252.00 | 276.00 | 236.00 | 248.00 | 40,715,000 | 0 |
| 10-Jan-2022 | 274.00 | 274.00 | 252.00 | 252.00 | 20,262,200 | 0 |
| 07-Jan-2022 | 240.00 | 270.00 | 230.00 | 270.00 | 57,950,000 | 0 |
| 06-Jan-2022 | 258.00 | 258.00 | 240.00 | 240.00 | 14,689,600 | 0 |
| 05-Jan-2022 | 280.00 | 306.00 | 258.00 | 258.00 | 131,026,700 | 0 |
| 04-Jan-2022 | 216.00 | 284.00 | 214.00 | 276.00 | 140,960,000 | 0 |
| 03-Jan-2022 | 236.00 | 236.00 | 230.00 | 230.00 | 1,817,900 | 0 |
| 30-Dec-2021 | 268.00 | 288.00 | 246.00 | 246.00 | 108,182,100 | 0 |
| 29-Dec-2021 | 198.00 | 264.00 | 198.00 | 264.00 | 185,816,400 | 0 |
| 28-Dec-2021 | 232.00 | 238.00 | 212.00 | 212.00 | 63,022,900 | 0 |
| 27-Dec-2021 | 185.00 | 226.00 | 176.00 | 226.00 | 119,196,000 | 0 |
| 24-Dec-2021 | 183.00 | 216.00 | 180.00 | 182.00 | 95,052,900 | 0 |
| 23-Dec-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 1,773,600 | 0 |
| 22-Dec-2021 | 186.00 | 188.00 | 181.00 | 182.00 | 6,254,900 | 0 |
| 21-Dec-2021 | 186.00 | 186.00 | 179.00 | 181.00 | 1,335,600 | 0 |
| 20-Dec-2021 | 182.00 | 184.00 | 179.00 | 181.00 | 1,710,800 | 0 |
| 17-Dec-2021 | 184.00 | 185.00 | 180.00 | 182.00 | 1,283,700 | 0 |
| 16-Dec-2021 | 181.00 | 189.00 | 179.00 | 184.00 | 7,644,500 | 0 |
| 15-Dec-2021 | 179.00 | 184.00 | 179.00 | 179.00 | 1,583,700 | 0 |
| 14-Dec-2021 | 186.00 | 186.00 | 179.00 | 179.00 | 2,461,900 | 0 |
| 13-Dec-2021 | 184.00 | 186.00 | 180.00 | 184.00 | 1,685,700 | 0 |
| 10-Dec-2021 | 173.00 | 187.00 | 173.00 | 182.00 | 3,194,600 | 0 |
| 09-Dec-2021 | 178.00 | 190.00 | 178.00 | 180.00 | 3,785,900 | 0 |
| 08-Dec-2021 | 189.00 | 193.00 | 184.00 | 187.00 | 9,282,800 | 0 |
| 07-Dec-2021 | 180.00 | 190.00 | 179.00 | 189.00 | 15,438,800 | 0 |
| 06-Dec-2021 | 187.00 | 187.00 | 175.00 | 178.00 | 5,529,900 | 0 |
| 03-Dec-2021 | 191.00 | 196.00 | 185.00 | 185.00 | 16,436,800 | 0 |
| 02-Dec-2021 | 169.00 | 194.00 | 169.00 | 189.00 | 33,245,500 | 0 |
| 01-Dec-2021 | 175.00 | 182.00 | 166.00 | 169.00 | 6,061,600 | 0 |
| 30-Nov-2021 | 180.00 | 200.00 | 173.00 | 175.00 | 49,938,800 | 0 |
| 29-Nov-2021 | 184.00 | 186.00 | 172.00 | 177.00 | 4,380,100 | 0 |
| 26-Nov-2021 | 188.00 | 190.00 | 184.00 | 184.00 | 3,518,300 | 0 |
| 25-Nov-2021 | 187.00 | 192.00 | 185.00 | 187.00 | 4,047,300 | 0 |
| 24-Nov-2021 | 192.00 | 195.00 | 187.00 | 187.00 | 4,973,700 | 0 |
| 23-Nov-2021 | 208.00 | 212.00 | 192.00 | 192.00 | 36,594,000 | 0 |
| 22-Nov-2021 | 189.00 | 206.00 | 183.00 | 206.00 | 43,823,700 | 0 |
| 19-Nov-2021 | 189.00 | 190.00 | 186.00 | 186.00 | 3,336,900 | 0 |
| 18-Nov-2021 | 188.00 | 199.00 | 186.00 | 188.00 | 11,188,700 | 0 |
| 17-Nov-2021 | 184.00 | 191.00 | 184.00 | 187.00 | 4,124,300 | 0 |
| 16-Nov-2021 | 186.00 | 188.00 | 183.00 | 184.00 | 4,119,500 | 0 |
| 15-Nov-2021 | 193.00 | 193.00 | 183.00 | 185.00 | 5,777,900 | 0 |
| 12-Nov-2021 | 197.00 | 199.00 | 191.00 | 192.00 | 5,017,300 | 0 |
| 11-Nov-2021 | 204.00 | 204.00 | 196.00 | 197.00 | 5,484,700 | 0 |
| 10-Nov-2021 | 193.00 | 212.00 | 191.00 | 202.00 | 40,069,800 | 0 |
| 09-Nov-2021 | 192.00 | 196.00 | 183.00 | 191.00 | 6,335,300 | 0 |
| 08-Nov-2021 | 198.00 | 199.00 | 188.00 | 190.00 | 9,506,200 | 0 |
| 05-Nov-2021 | 206.00 | 208.00 | 196.00 | 198.00 | 9,055,800 | 0 |
| 04-Nov-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 3,561,400 | 0 |
| 03-Nov-2021 | 218.00 | 222.00 | 204.00 | 208.00 | 6,992,000 | 0 |
| 02-Nov-2021 | 214.00 | 224.00 | 208.00 | 208.00 | 32,579,000 | 0 |
| 01-Nov-2021 | 206.00 | 214.00 | 202.00 | 208.00 | 13,417,600 | 0 |
| 29-Oct-2021 | 206.00 | 212.00 | 202.00 | 206.00 | 5,348,800 | 0 |
| 28-Oct-2021 | 206.00 | 216.00 | 202.00 | 204.00 | 8,346,300 | 0 |
| 27-Oct-2021 | 220.00 | 228.00 | 206.00 | 206.00 | 28,703,700 | 0 |
| 26-Oct-2021 | 204.00 | 228.00 | 202.00 | 220.00 | 72,769,800 | 0 |
| 25-Oct-2021 | 202.00 | 204.00 | 199.00 | 202.00 | 7,022,600 | 0 |
| 22-Oct-2021 | 202.00 | 208.00 | 198.00 | 200.00 | 14,831,200 | 0 |