| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 181.00 | 191.00 | 181.00 | 188.00 | 11,257,700 | 0 |
| 08-Mar-2022 | 175.00 | 192.00 | 175.00 | 181.00 | 13,108,500 | 0 |
| 07-Mar-2022 | 185.00 | 185.00 | 175.00 | 177.00 | 12,373,100 | 0 |
| 04-Mar-2022 | 187.00 | 187.00 | 182.00 | 184.00 | 7,139,500 | 0 |
| 02-Mar-2022 | 192.00 | 192.00 | 187.00 | 187.00 | 4,641,900 | 0 |
| 01-Mar-2022 | 193.00 | 194.00 | 190.00 | 191.00 | 2,680,000 | 0 |
| 25-Feb-2022 | 190.00 | 194.00 | 189.00 | 191.00 | 5,392,600 | 0 |
| 24-Feb-2022 | 197.00 | 198.00 | 188.00 | 190.00 | 11,643,100 | 0 |
| 23-Feb-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 4,892,900 | 0 |
| 22-Feb-2022 | 202.00 | 206.00 | 198.00 | 198.00 | 5,704,800 | 0 |
| 21-Feb-2022 | 198.00 | 204.00 | 198.00 | 200.00 | 4,772,400 | 0 |
| 18-Feb-2022 | 199.00 | 200.00 | 197.00 | 199.00 | 5,947,000 | 0 |
| 17-Feb-2022 | 202.00 | 204.00 | 198.00 | 199.00 | 6,827,500 | 0 |
| 16-Feb-2022 | 194.00 | 204.00 | 194.00 | 202.00 | 15,041,000 | 0 |
| 15-Feb-2022 | 194.00 | 196.00 | 193.00 | 194.00 | 3,052,300 | 0 |
| 14-Feb-2022 | 198.00 | 199.00 | 192.00 | 194.00 | 5,599,300 | 0 |
| 11-Feb-2022 | 199.00 | 199.00 | 196.00 | 198.00 | 4,199,700 | 0 |
| 10-Feb-2022 | 196.00 | 200.00 | 196.00 | 199.00 | 5,011,800 | 0 |
| 09-Feb-2022 | 196.00 | 200.00 | 196.00 | 198.00 | 5,403,100 | 0 |
| 08-Feb-2022 | 198.00 | 200.00 | 197.00 | 199.00 | 4,466,100 | 0 |
| 07-Feb-2022 | 199.00 | 204.00 | 196.00 | 198.00 | 6,470,800 | 0 |
| 04-Feb-2022 | 186.00 | 206.00 | 186.00 | 198.00 | 18,596,500 | 0 |
| 03-Feb-2022 | 194.00 | 197.00 | 190.00 | 195.00 | 7,842,100 | 0 |
| 02-Feb-2022 | 188.00 | 196.00 | 188.00 | 194.00 | 7,496,800 | 0 |
| 31-Jan-2022 | 187.00 | 196.00 | 186.00 | 188.00 | 6,556,500 | 0 |
| 28-Jan-2022 | 179.00 | 188.00 | 179.00 | 186.00 | 2,662,500 | 0 |
| 27-Jan-2022 | 180.00 | 187.00 | 180.00 | 184.00 | 3,847,800 | 0 |
| 26-Jan-2022 | 186.00 | 189.00 | 184.00 | 185.00 | 7,011,400 | 0 |
| 25-Jan-2022 | 190.00 | 195.00 | 186.00 | 186.00 | 8,097,700 | 0 |
| 24-Jan-2022 | 194.00 | 198.00 | 191.00 | 192.00 | 5,845,500 | 0 |
| 21-Jan-2022 | 182.00 | 202.00 | 182.00 | 194.00 | 13,600,200 | 0 |
| 20-Jan-2022 | 191.00 | 195.00 | 188.00 | 191.00 | 10,090,800 | 0 |
| 19-Jan-2022 | 188.00 | 194.00 | 188.00 | 190.00 | 6,491,200 | 0 |
| 18-Jan-2022 | 195.00 | 197.00 | 185.00 | 190.00 | 22,755,800 | 0 |
| 17-Jan-2022 | 202.00 | 202.00 | 193.00 | 195.00 | 13,666,100 | 0 |
| 14-Jan-2022 | 202.00 | 206.00 | 199.00 | 202.00 | 4,492,400 | 0 |
| 13-Jan-2022 | 202.00 | 202.00 | 193.00 | 202.00 | 17,529,400 | 0 |
| 12-Jan-2022 | 200.00 | 208.00 | 200.00 | 200.00 | 14,704,400 | 0 |
| 11-Jan-2022 | 212.00 | 212.00 | 202.00 | 202.00 | 15,314,500 | 0 |
| 10-Jan-2022 | 214.00 | 216.00 | 208.00 | 210.00 | 5,323,400 | 0 |
| 07-Jan-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 4,451,700 | 0 |
| 06-Jan-2022 | 216.00 | 216.00 | 208.00 | 210.00 | 7,290,800 | 0 |
| 05-Jan-2022 | 222.00 | 224.00 | 214.00 | 214.00 | 9,551,800 | 0 |
| 04-Jan-2022 | 214.00 | 226.00 | 212.00 | 220.00 | 19,913,000 | 0 |
| 03-Jan-2022 | 210.00 | 216.00 | 208.00 | 214.00 | 13,943,000 | 0 |
| 30-Dec-2021 | 216.00 | 216.00 | 208.00 | 210.00 | 9,038,000 | 0 |
| 29-Dec-2021 | 214.00 | 216.00 | 208.00 | 214.00 | 7,992,400 | 0 |
| 28-Dec-2021 | 216.00 | 224.00 | 214.00 | 214.00 | 11,719,200 | 0 |
| 27-Dec-2021 | 210.00 | 220.00 | 206.00 | 216.00 | 17,176,800 | 0 |
| 24-Dec-2021 | 218.00 | 220.00 | 206.00 | 210.00 | 19,983,200 | 0 |
| 23-Dec-2021 | 224.00 | 224.00 | 214.00 | 216.00 | 7,328,300 | 0 |
| 22-Dec-2021 | 226.00 | 228.00 | 220.00 | 222.00 | 9,185,100 | 0 |
| 21-Dec-2021 | 224.00 | 230.00 | 224.00 | 226.00 | 7,515,900 | 0 |
| 20-Dec-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 6,121,100 | 0 |
| 17-Dec-2021 | 222.00 | 226.00 | 220.00 | 226.00 | 5,289,600 | 0 |
| 16-Dec-2021 | 228.00 | 232.00 | 222.00 | 222.00 | 8,322,200 | 0 |
| 15-Dec-2021 | 234.00 | 234.00 | 226.00 | 228.00 | 23,756,100 | 0 |
| 14-Dec-2021 | 232.00 | 236.00 | 230.00 | 234.00 | 10,019,800 | 0 |
| 13-Dec-2021 | 238.00 | 242.00 | 234.00 | 236.00 | 5,356,000 | 0 |
| 10-Dec-2021 | 240.00 | 242.00 | 234.00 | 238.00 | 6,381,000 | 0 |
| 09-Dec-2021 | 238.00 | 242.00 | 238.00 | 240.00 | 2,576,400 | 0 |
| 08-Dec-2021 | 236.00 | 244.00 | 236.00 | 236.00 | 6,770,600 | 0 |
| 07-Dec-2021 | 234.00 | 234.00 | 234.00 | 234.00 | 0 | 0 |
| 06-Dec-2021 | 232.00 | 236.00 | 232.00 | 234.00 | 3,628,300 | 0 |
| 03-Dec-2021 | 234.00 | 238.00 | 232.00 | 232.00 | 6,005,900 | 0 |
| 02-Dec-2021 | 230.00 | 234.00 | 228.00 | 234.00 | 8,202,800 | 0 |
| 01-Dec-2021 | 232.00 | 240.00 | 230.00 | 230.00 | 11,797,900 | 0 |
| 30-Nov-2021 | 242.00 | 246.00 | 228.00 | 230.00 | 20,832,700 | 0 |
| 29-Nov-2021 | 242.00 | 246.00 | 238.00 | 242.00 | 9,611,500 | 0 |
| 26-Nov-2021 | 250.00 | 254.00 | 242.00 | 242.00 | 27,560,800 | 0 |
| 25-Nov-2021 | 252.00 | 258.00 | 250.00 | 250.00 | 11,092,900 | 0 |
| 24-Nov-2021 | 252.00 | 256.00 | 250.00 | 254.00 | 9,424,000 | 0 |
| 23-Nov-2021 | 260.00 | 260.00 | 250.00 | 250.00 | 11,828,900 | 0 |
| 22-Nov-2021 | 260.00 | 266.00 | 256.00 | 258.00 | 13,060,500 | 0 |
| 19-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 6,666,900 | 0 |
| 18-Nov-2021 | 258.00 | 260.00 | 256.00 | 258.00 | 4,491,800 | 0 |
| 17-Nov-2021 | 256.00 | 260.00 | 254.00 | 256.00 | 15,785,000 | 0 |
| 16-Nov-2021 | 260.00 | 264.00 | 256.00 | 258.00 | 7,827,900 | 0 |
| 15-Nov-2021 | 266.00 | 268.00 | 258.00 | 260.00 | 10,796,300 | 0 |
| 12-Nov-2021 | 264.00 | 270.00 | 264.00 | 266.00 | 9,880,900 | 0 |
| 11-Nov-2021 | 270.00 | 274.00 | 262.00 | 264.00 | 16,370,100 | 0 |
| 10-Nov-2021 | 270.00 | 274.00 | 266.00 | 270.00 | 11,692,200 | 0 |
| 09-Nov-2021 | 264.00 | 276.00 | 264.00 | 270.00 | 18,738,900 | 0 |
| 08-Nov-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 6,453,400 | 0 |
| 05-Nov-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 7,221,400 | 0 |
| 04-Nov-2021 | 266.00 | 272.00 | 264.00 | 266.00 | 14,210,600 | 0 |
| 03-Nov-2021 | 260.00 | 266.00 | 260.00 | 264.00 | 16,592,600 | 0 |
| 02-Nov-2021 | 256.00 | 280.00 | 256.00 | 260.00 | 87,937,900 | 0 |
| 01-Nov-2021 | 260.00 | 262.00 | 256.00 | 256.00 | 7,401,900 | 0 |
| 29-Oct-2021 | 252.00 | 260.00 | 250.00 | 258.00 | 9,144,700 | 0 |
| 28-Oct-2021 | 256.00 | 262.00 | 248.00 | 250.00 | 18,145,200 | 0 |
| 27-Oct-2021 | 262.00 | 266.00 | 254.00 | 256.00 | 15,096,000 | 0 |
| 26-Oct-2021 | 270.00 | 272.00 | 254.00 | 262.00 | 32,788,700 | 0 |
| 25-Oct-2021 | 274.00 | 278.00 | 268.00 | 268.00 | 9,168,200 | 0 |
| 22-Oct-2021 | 274.00 | 278.00 | 264.00 | 272.00 | 23,659,000 | 0 |
| 21-Oct-2021 | 286.00 | 290.00 | 272.00 | 272.00 | 25,793,900 | 0 |
| 19-Oct-2021 | 288.00 | 290.00 | 284.00 | 286.00 | 14,624,400 | 0 |
| 18-Oct-2021 | 282.00 | 290.00 | 280.00 | 284.00 | 43,023,000 | 0 |
| 15-Oct-2021 | 280.00 | 284.00 | 276.00 | 282.00 | 43,992,100 | 0 |
| 14-Oct-2021 | 266.00 | 290.00 | 266.00 | 278.00 | 102,201,500 | 0 |