| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 138.00 | 143.00 | 136.00 | 139.00 | 5,532,900 | 0 |
| 09-Mar-2022 | 140.00 | 141.00 | 135.00 | 137.00 | 4,085,200 | 0 |
| 08-Mar-2022 | 138.00 | 139.00 | 136.00 | 139.00 | 3,675,000 | 0 |
| 07-Mar-2022 | 142.00 | 143.00 | 134.00 | 137.00 | 6,773,300 | 0 |
| 04-Mar-2022 | 151.00 | 152.00 | 142.00 | 143.00 | 9,474,100 | 0 |
| 02-Mar-2022 | 156.00 | 157.00 | 150.00 | 151.00 | 3,260,500 | 0 |
| 01-Mar-2022 | 158.00 | 160.00 | 152.00 | 156.00 | 3,761,300 | 0 |
| 25-Feb-2022 | 157.00 | 161.00 | 155.00 | 158.00 | 4,797,600 | 0 |
| 24-Feb-2022 | 167.00 | 167.00 | 156.00 | 158.00 | 22,177,000 | 0 |
| 23-Feb-2022 | 168.00 | 174.00 | 165.00 | 167.00 | 9,057,300 | 0 |
| 22-Feb-2022 | 170.00 | 172.00 | 166.00 | 168.00 | 5,029,700 | 0 |
| 21-Feb-2022 | 173.00 | 174.00 | 169.00 | 170.00 | 5,259,000 | 0 |
| 18-Feb-2022 | 169.00 | 175.00 | 168.00 | 173.00 | 8,436,400 | 0 |
| 17-Feb-2022 | 172.00 | 174.00 | 168.00 | 170.00 | 2,490,400 | 0 |
| 16-Feb-2022 | 170.00 | 172.00 | 169.00 | 170.00 | 3,532,200 | 0 |
| 15-Feb-2022 | 168.00 | 170.00 | 165.00 | 169.00 | 4,023,000 | 0 |
| 14-Feb-2022 | 174.00 | 175.00 | 165.00 | 167.00 | 8,984,200 | 0 |
| 11-Feb-2022 | 170.00 | 174.00 | 168.00 | 173.00 | 4,941,000 | 0 |
| 10-Feb-2022 | 172.00 | 176.00 | 170.00 | 170.00 | 7,859,200 | 0 |
| 09-Feb-2022 | 178.00 | 180.00 | 171.00 | 172.00 | 9,842,600 | 0 |
| 08-Feb-2022 | 175.00 | 183.00 | 175.00 | 177.00 | 20,195,200 | 0 |
| 07-Feb-2022 | 170.00 | 180.00 | 169.00 | 175.00 | 16,499,200 | 0 |
| 04-Feb-2022 | 168.00 | 175.00 | 165.00 | 168.00 | 13,927,600 | 0 |
| 03-Feb-2022 | 172.00 | 178.00 | 168.00 | 168.00 | 12,294,800 | 0 |
| 02-Feb-2022 | 167.00 | 174.00 | 167.00 | 171.00 | 8,498,500 | 0 |
| 31-Jan-2022 | 166.00 | 171.00 | 165.00 | 167.00 | 7,922,900 | 0 |
| 28-Jan-2022 | 164.00 | 168.00 | 162.00 | 165.00 | 6,093,200 | 0 |
| 27-Jan-2022 | 165.00 | 165.00 | 160.00 | 162.00 | 8,258,400 | 0 |
| 26-Jan-2022 | 165.00 | 172.00 | 162.00 | 164.00 | 11,142,200 | 0 |
| 25-Jan-2022 | 171.00 | 173.00 | 165.00 | 165.00 | 11,439,600 | 0 |
| 24-Jan-2022 | 185.00 | 185.00 | 171.00 | 171.00 | 20,049,600 | 0 |
| 21-Jan-2022 | 187.00 | 195.00 | 181.00 | 182.00 | 24,735,100 | 0 |
| 20-Jan-2022 | 182.00 | 206.00 | 181.00 | 186.00 | 113,108,000 | 0 |
| 19-Jan-2022 | 167.00 | 196.00 | 167.00 | 180.00 | 140,462,000 | 0 |
| 18-Jan-2022 | 172.00 | 173.00 | 160.00 | 167.00 | 15,352,200 | 0 |
| 17-Jan-2022 | 175.00 | 178.00 | 171.00 | 171.00 | 4,280,900 | 0 |
| 14-Jan-2022 | 177.00 | 182.00 | 172.00 | 174.00 | 7,771,900 | 0 |
| 13-Jan-2022 | 170.00 | 185.00 | 168.00 | 175.00 | 25,325,300 | 0 |
| 12-Jan-2022 | 172.00 | 175.00 | 169.00 | 170.00 | 11,617,800 | 0 |
| 11-Jan-2022 | 182.00 | 182.00 | 169.00 | 172.00 | 19,849,200 | 0 |
| 10-Jan-2022 | 190.00 | 190.00 | 181.00 | 181.00 | 10,677,100 | 0 |
| 07-Jan-2022 | 187.00 | 197.00 | 187.00 | 189.00 | 17,640,000 | 0 |
| 06-Jan-2022 | 190.00 | 193.00 | 185.00 | 187.00 | 10,120,100 | 0 |
| 05-Jan-2022 | 193.00 | 196.00 | 188.00 | 190.00 | 15,019,800 | 0 |
| 04-Jan-2022 | 194.00 | 197.00 | 191.00 | 193.00 | 7,546,300 | 0 |
| 03-Jan-2022 | 192.00 | 195.00 | 190.00 | 193.00 | 11,680,200 | 0 |
| 30-Dec-2021 | 192.00 | 198.00 | 187.00 | 192.00 | 25,154,000 | 0 |
| 29-Dec-2021 | 206.00 | 208.00 | 192.00 | 192.00 | 42,095,000 | 0 |
| 28-Dec-2021 | 208.00 | 216.00 | 198.00 | 204.00 | 53,516,200 | 0 |
| 27-Dec-2021 | 212.00 | 228.00 | 204.00 | 204.00 | 41,309,500 | 0 |
| 24-Dec-2021 | 206.00 | 218.00 | 204.00 | 210.00 | 19,809,500 | 0 |
| 23-Dec-2021 | 212.00 | 220.00 | 202.00 | 208.00 | 26,800,400 | 0 |
| 22-Dec-2021 | 228.00 | 232.00 | 212.00 | 212.00 | 39,808,700 | 0 |
| 21-Dec-2021 | 222.00 | 232.00 | 216.00 | 224.00 | 40,132,700 | 0 |
| 20-Dec-2021 | 242.00 | 246.00 | 226.00 | 226.00 | 92,964,000 | 0 |
| 17-Dec-2021 | 218.00 | 248.00 | 210.00 | 242.00 | 146,862,100 | 0 |
| 16-Dec-2021 | 226.00 | 236.00 | 214.00 | 218.00 | 65,626,600 | 0 |
| 15-Dec-2021 | 246.00 | 254.00 | 228.00 | 228.00 | 103,227,200 | 0 |
| 14-Dec-2021 | 240.00 | 264.00 | 226.00 | 244.00 | 277,775,900 | 0 |
| 13-Dec-2021 | 208.00 | 248.00 | 206.00 | 238.00 | 327,687,600 | 0 |
| 10-Dec-2021 | 190.00 | 204.00 | 189.00 | 204.00 | 94,913,500 | 0 |
| 09-Dec-2021 | 190.00 | 194.00 | 185.00 | 189.00 | 12,013,000 | 0 |
| 08-Dec-2021 | 182.00 | 196.00 | 182.00 | 189.00 | 39,893,200 | 0 |
| 07-Dec-2021 | 172.00 | 193.00 | 171.00 | 181.00 | 60,292,100 | 0 |
| 06-Dec-2021 | 168.00 | 173.00 | 166.00 | 170.00 | 9,270,000 | 0 |
| 03-Dec-2021 | 168.00 | 173.00 | 168.00 | 168.00 | 4,186,900 | 0 |
| 02-Dec-2021 | 172.00 | 172.00 | 166.00 | 168.00 | 4,980,300 | 0 |
| 01-Dec-2021 | 174.00 | 174.00 | 162.00 | 171.00 | 5,840,000 | 0 |
| 30-Nov-2021 | 177.00 | 184.00 | 173.00 | 174.00 | 4,934,800 | 0 |
| 29-Nov-2021 | 180.00 | 186.00 | 173.00 | 177.00 | 8,050,900 | 0 |
| 26-Nov-2021 | 183.00 | 184.00 | 177.00 | 180.00 | 6,872,200 | 0 |
| 25-Nov-2021 | 186.00 | 187.00 | 183.00 | 183.00 | 5,220,500 | 0 |
| 24-Nov-2021 | 184.00 | 188.00 | 183.00 | 185.00 | 6,553,800 | 0 |
| 23-Nov-2021 | 189.00 | 190.00 | 183.00 | 184.00 | 11,075,600 | 0 |
| 22-Nov-2021 | 194.00 | 195.00 | 188.00 | 189.00 | 8,085,400 | 0 |
| 19-Nov-2021 | 189.00 | 195.00 | 187.00 | 193.00 | 19,035,500 | 0 |
| 18-Nov-2021 | 191.00 | 191.00 | 188.00 | 188.00 | 7,700,700 | 0 |
| 17-Nov-2021 | 193.00 | 196.00 | 186.00 | 190.00 | 28,871,400 | 0 |
| 16-Nov-2021 | 195.00 | 199.00 | 189.00 | 193.00 | 18,958,400 | 0 |
| 15-Nov-2021 | 186.00 | 199.00 | 184.00 | 194.00 | 41,381,900 | 0 |
| 12-Nov-2021 | 185.00 | 197.00 | 185.00 | 186.00 | 48,646,000 | 0 |
| 11-Nov-2021 | 186.00 | 190.00 | 182.00 | 184.00 | 16,380,600 | 0 |
| 10-Nov-2021 | 187.00 | 190.00 | 182.00 | 186.00 | 11,102,900 | 0 |
| 09-Nov-2021 | 198.00 | 200.00 | 186.00 | 187.00 | 30,031,000 | 0 |
| 08-Nov-2021 | 185.00 | 204.00 | 184.00 | 196.00 | 86,577,500 | 0 |
| 05-Nov-2021 | 185.00 | 192.00 | 184.00 | 184.00 | 35,138,400 | 0 |
| 04-Nov-2021 | 183.00 | 185.00 | 181.00 | 185.00 | 5,269,800 | 0 |
| 03-Nov-2021 | 182.00 | 185.00 | 179.00 | 182.00 | 4,510,100 | 0 |
| 02-Nov-2021 | 184.00 | 186.00 | 182.00 | 182.00 | 3,576,700 | 0 |
| 01-Nov-2021 | 185.00 | 190.00 | 183.00 | 184.00 | 7,690,400 | 0 |
| 29-Oct-2021 | 182.00 | 186.00 | 182.00 | 185.00 | 6,514,900 | 0 |
| 28-Oct-2021 | 184.00 | 186.00 | 181.00 | 182.00 | 5,029,800 | 0 |
| 27-Oct-2021 | 187.00 | 189.00 | 183.00 | 183.00 | 7,689,400 | 0 |
| 26-Oct-2021 | 193.00 | 196.00 | 187.00 | 187.00 | 12,567,300 | 0 |
| 25-Oct-2021 | 183.00 | 200.00 | 182.00 | 191.00 | 59,747,600 | 0 |
| 22-Oct-2021 | 181.00 | 185.00 | 180.00 | 183.00 | 2,822,200 | 0 |
| 21-Oct-2021 | 186.00 | 190.00 | 180.00 | 182.00 | 12,082,200 | 0 |
| 19-Oct-2021 | 184.00 | 196.00 | 184.00 | 185.00 | 14,115,100 | 0 |
| 18-Oct-2021 | 179.00 | 186.00 | 178.00 | 184.00 | 11,346,200 | 0 |
| 15-Oct-2021 | 178.00 | 192.00 | 176.00 | 178.00 | 37,356,300 | 0 |