| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 208.00 | 218.00 | 204.00 | 216.00 | 43,400 | 0 |
| 08-Mar-2022 | 222.00 | 238.00 | 204.00 | 218.00 | 3,451,500 | 0 |
| 07-Mar-2022 | 222.00 | 222.00 | 218.00 | 218.00 | 109,900 | 0 |
| 04-Mar-2022 | 222.00 | 222.00 | 218.00 | 222.00 | 188,600 | 0 |
| 02-Mar-2022 | 218.00 | 222.00 | 218.00 | 222.00 | 145,300 | 0 |
| 01-Mar-2022 | 206.00 | 220.00 | 206.00 | 218.00 | 18,800 | 0 |
| 25-Feb-2022 | 220.00 | 220.00 | 210.00 | 220.00 | 26,800 | 0 |
| 24-Feb-2022 | 238.00 | 238.00 | 216.00 | 220.00 | 7,000 | 0 |
| 23-Feb-2022 | 216.00 | 222.00 | 216.00 | 222.00 | 2,700 | 0 |
| 22-Feb-2022 | 226.00 | 234.00 | 214.00 | 216.00 | 137,700 | 0 |
| 21-Feb-2022 | 226.00 | 230.00 | 220.00 | 226.00 | 31,400 | 0 |
| 18-Feb-2022 | 234.00 | 234.00 | 216.00 | 226.00 | 30,100 | 0 |
| 17-Feb-2022 | 240.00 | 240.00 | 222.00 | 222.00 | 268,200 | 0 |
| 16-Feb-2022 | 216.00 | 238.00 | 206.00 | 238.00 | 421,000 | 0 |
| 15-Feb-2022 | 216.00 | 218.00 | 202.00 | 206.00 | 34,200 | 0 |
| 14-Feb-2022 | 220.00 | 220.00 | 216.00 | 216.00 | 7,400 | 0 |
| 11-Feb-2022 | 216.00 | 224.00 | 216.00 | 218.00 | 15,300 | 0 |
| 10-Feb-2022 | 228.00 | 228.00 | 216.00 | 216.00 | 9,000 | 0 |
| 09-Feb-2022 | 214.00 | 228.00 | 214.00 | 228.00 | 54,000 | 0 |
| 08-Feb-2022 | 210.00 | 230.00 | 210.00 | 214.00 | 109,100 | 0 |
| 07-Feb-2022 | 222.00 | 224.00 | 208.00 | 218.00 | 63,900 | 0 |
| 04-Feb-2022 | 214.00 | 232.00 | 214.00 | 222.00 | 9,700 | 0 |
| 03-Feb-2022 | 216.00 | 232.00 | 208.00 | 218.00 | 108,000 | 0 |
| 02-Feb-2022 | 222.00 | 222.00 | 210.00 | 220.00 | 25,100 | 0 |
| 31-Jan-2022 | 210.00 | 222.00 | 210.00 | 222.00 | 128,500 | 0 |
| 28-Jan-2022 | 214.00 | 224.00 | 206.00 | 220.00 | 313,900 | 0 |
| 27-Jan-2022 | 232.00 | 248.00 | 214.00 | 214.00 | 4,817,500 | 0 |
| 26-Jan-2022 | 226.00 | 258.00 | 212.00 | 230.00 | 5,917,000 | 0 |
| 25-Jan-2022 | 236.00 | 248.00 | 218.00 | 226.00 | 551,700 | 0 |
| 24-Jan-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 522,800 | 0 |
| 21-Jan-2022 | 268.00 | 288.00 | 250.00 | 250.00 | 19,228,200 | 0 |
| 20-Jan-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 16,200 | 0 |
| 19-Jan-2022 | 260.00 | 266.00 | 260.00 | 266.00 | 9,300 | 0 |
| 18-Jan-2022 | 270.00 | 272.00 | 260.00 | 268.00 | 26,800 | 0 |
| 17-Jan-2022 | 272.00 | 272.00 | 260.00 | 270.00 | 2,700 | 0 |
| 14-Jan-2022 | 280.00 | 280.00 | 254.00 | 274.00 | 53,100 | 0 |
| 13-Jan-2022 | 272.00 | 278.00 | 264.00 | 272.00 | 10,200 | 0 |
| 12-Jan-2022 | 270.00 | 282.00 | 256.00 | 270.00 | 262,500 | 0 |
| 11-Jan-2022 | 260.00 | 270.00 | 260.00 | 270.00 | 52,600 | 0 |
| 10-Jan-2022 | 260.00 | 262.00 | 252.00 | 260.00 | 10,200 | 0 |
| 07-Jan-2022 | 258.00 | 262.00 | 254.00 | 260.00 | 82,400 | 0 |
| 06-Jan-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 46,300 | 0 |
| 05-Jan-2022 | 250.00 | 258.00 | 250.00 | 256.00 | 10,700 | 0 |
| 04-Jan-2022 | 250.00 | 258.00 | 248.00 | 256.00 | 5,200 | 0 |
| 03-Jan-2022 | 244.00 | 258.00 | 244.00 | 250.00 | 6,800 | 0 |
| 30-Dec-2021 | 254.00 | 254.00 | 240.00 | 252.00 | 150,100 | 0 |
| 29-Dec-2021 | 250.00 | 258.00 | 248.00 | 254.00 | 5,300 | 0 |
| 28-Dec-2021 | 254.00 | 258.00 | 250.00 | 250.00 | 70,300 | 0 |
| 27-Dec-2021 | 252.00 | 254.00 | 250.00 | 254.00 | 353,100 | 0 |
| 24-Dec-2021 | 250.00 | 254.00 | 250.00 | 252.00 | 45,300 | 0 |
| 23-Dec-2021 | 256.00 | 256.00 | 250.00 | 252.00 | 4,900 | 0 |
| 22-Dec-2021 | 256.00 | 256.00 | 250.00 | 252.00 | 20,400 | 0 |
| 21-Dec-2021 | 256.00 | 256.00 | 250.00 | 256.00 | 17,400 | 0 |
| 20-Dec-2021 | 250.00 | 258.00 | 250.00 | 256.00 | 20,600 | 0 |
| 17-Dec-2021 | 258.00 | 258.00 | 250.00 | 250.00 | 31,300 | 0 |
| 16-Dec-2021 | 258.00 | 258.00 | 250.00 | 258.00 | 88,700 | 0 |
| 15-Dec-2021 | 260.00 | 260.00 | 250.00 | 254.00 | 21,500 | 0 |
| 14-Dec-2021 | 268.00 | 268.00 | 254.00 | 260.00 | 5,200 | 0 |
| 13-Dec-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 29,200 | 0 |
| 10-Dec-2021 | 256.00 | 270.00 | 254.00 | 266.00 | 171,800 | 0 |
| 09-Dec-2021 | 258.00 | 266.00 | 256.00 | 256.00 | 1,015,100 | 0 |
| 08-Dec-2021 | 254.00 | 268.00 | 254.00 | 258.00 | 56,700 | 0 |
| 07-Dec-2021 | 250.00 | 258.00 | 250.00 | 254.00 | 32,200 | 0 |
| 06-Dec-2021 | 254.00 | 258.00 | 250.00 | 250.00 | 127,200 | 0 |
| 03-Dec-2021 | 266.00 | 270.00 | 250.00 | 254.00 | 31,200 | 0 |
| 02-Dec-2021 | 246.00 | 270.00 | 246.00 | 268.00 | 80,300 | 0 |
| 01-Dec-2021 | 250.00 | 266.00 | 250.00 | 264.00 | 16,600 | 0 |
| 30-Nov-2021 | 264.00 | 266.00 | 250.00 | 250.00 | 29,400 | 0 |
| 29-Nov-2021 | 264.00 | 266.00 | 252.00 | 266.00 | 27,100 | 0 |
| 26-Nov-2021 | 260.00 | 264.00 | 260.00 | 264.00 | 300,300 | 0 |
| 25-Nov-2021 | 262.00 | 266.00 | 260.00 | 260.00 | 52,900 | 0 |
| 24-Nov-2021 | 262.00 | 272.00 | 260.00 | 268.00 | 62,100 | 0 |
| 23-Nov-2021 | 270.00 | 274.00 | 264.00 | 264.00 | 99,000 | 0 |
| 22-Nov-2021 | 272.00 | 272.00 | 270.00 | 270.00 | 14,300 | 0 |
| 19-Nov-2021 | 278.00 | 278.00 | 270.00 | 270.00 | 169,700 | 0 |
| 18-Nov-2021 | 280.00 | 280.00 | 274.00 | 278.00 | 132,200 | 0 |
| 17-Nov-2021 | 276.00 | 280.00 | 272.00 | 276.00 | 191,900 | 0 |
| 16-Nov-2021 | 274.00 | 276.00 | 270.00 | 276.00 | 398,200 | 0 |
| 15-Nov-2021 | 272.00 | 280.00 | 270.00 | 274.00 | 246,000 | 0 |
| 12-Nov-2021 | 280.00 | 306.00 | 264.00 | 270.00 | 5,357,400 | 0 |
| 11-Nov-2021 | 282.00 | 282.00 | 276.00 | 280.00 | 240,900 | 0 |
| 10-Nov-2021 | 274.00 | 282.00 | 270.00 | 282.00 | 167,600 | 0 |
| 09-Nov-2021 | 278.00 | 280.00 | 264.00 | 274.00 | 349,900 | 0 |
| 08-Nov-2021 | 290.00 | 292.00 | 272.00 | 274.00 | 854,100 | 0 |
| 05-Nov-2021 | 302.00 | 304.00 | 288.00 | 288.00 | 367,600 | 0 |
| 04-Nov-2021 | 296.00 | 304.00 | 276.00 | 304.00 | 613,600 | 0 |
| 03-Nov-2021 | 312.00 | 318.00 | 288.00 | 290.00 | 1,500,500 | 0 |
| 02-Nov-2021 | 304.00 | 370.00 | 300.00 | 308.00 | 37,963,300 | 0 |
| 01-Nov-2021 | 282.00 | 320.00 | 264.00 | 300.00 | 2,796,100 | 0 |
| 29-Oct-2021 | 276.00 | 284.00 | 276.00 | 282.00 | 175,300 | 0 |
| 28-Oct-2021 | 294.00 | 294.00 | 276.00 | 276.00 | 215,000 | 0 |
| 27-Oct-2021 | 304.00 | 336.00 | 286.00 | 292.00 | 3,505,900 | 0 |
| 26-Oct-2021 | 306.00 | 316.00 | 300.00 | 302.00 | 1,209,400 | 0 |
| 25-Oct-2021 | 294.00 | 306.00 | 274.00 | 306.00 | 1,833,500 | 0 |
| 22-Oct-2021 | 302.00 | 354.00 | 290.00 | 294.00 | 9,470,300 | 0 |
| 21-Oct-2021 | 232.00 | 290.00 | 230.00 | 290.00 | 2,130,600 | 0 |
| 19-Oct-2021 | 226.00 | 240.00 | 218.00 | 232.00 | 171,600 | 0 |
| 18-Oct-2021 | 242.00 | 244.00 | 228.00 | 228.00 | 351,400 | 0 |
| 15-Oct-2021 | 254.00 | 306.00 | 238.00 | 242.00 | 8,898,200 | 0 |
| 14-Oct-2021 | 220.00 | 272.00 | 220.00 | 254.00 | 6,905,100 | 0 |