| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 228.00 | 228.00 | 226.00 | 226.00 | 289,100 | 0 |
| 09-Mar-2022 | 226.00 | 228.00 | 226.00 | 228.00 | 484,900 | 0 |
| 08-Mar-2022 | 228.00 | 236.00 | 224.00 | 226.00 | 4,769,400 | 0 |
| 07-Mar-2022 | 226.00 | 228.00 | 226.00 | 226.00 | 398,300 | 0 |
| 04-Mar-2022 | 226.00 | 228.00 | 226.00 | 226.00 | 332,900 | 0 |
| 02-Mar-2022 | 228.00 | 230.00 | 226.00 | 226.00 | 601,700 | 0 |
| 01-Mar-2022 | 228.00 | 230.00 | 228.00 | 228.00 | 790,000 | 0 |
| 25-Feb-2022 | 228.00 | 232.00 | 228.00 | 228.00 | 1,813,600 | 0 |
| 24-Feb-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 1,083,800 | 0 |
| 23-Feb-2022 | 226.00 | 228.00 | 224.00 | 228.00 | 394,100 | 0 |
| 22-Feb-2022 | 230.00 | 230.00 | 226.00 | 228.00 | 104,900 | 0 |
| 21-Feb-2022 | 228.00 | 234.00 | 226.00 | 230.00 | 122,100 | 0 |
| 18-Feb-2022 | 230.00 | 232.00 | 228.00 | 228.00 | 131,800 | 0 |
| 17-Feb-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 360,700 | 0 |
| 16-Feb-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 446,900 | 0 |
| 15-Feb-2022 | 230.00 | 232.00 | 228.00 | 228.00 | 177,000 | 0 |
| 14-Feb-2022 | 230.00 | 230.00 | 226.00 | 230.00 | 218,400 | 0 |
| 11-Feb-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 264,700 | 0 |
| 10-Feb-2022 | 236.00 | 236.00 | 232.00 | 232.00 | 294,600 | 0 |
| 09-Feb-2022 | 238.00 | 240.00 | 232.00 | 236.00 | 806,900 | 0 |
| 08-Feb-2022 | 236.00 | 240.00 | 234.00 | 238.00 | 675,000 | 0 |
| 07-Feb-2022 | 236.00 | 238.00 | 234.00 | 236.00 | 1,077,200 | 0 |
| 04-Feb-2022 | 234.00 | 234.00 | 226.00 | 234.00 | 1,275,200 | 0 |
| 03-Feb-2022 | 244.00 | 296.00 | 230.00 | 230.00 | 68,381,200 | 0 |
| 02-Feb-2022 | 244.00 | 244.00 | 242.00 | 242.00 | 1,011,900 | 0 |
| 31-Jan-2022 | 254.00 | 258.00 | 240.00 | 244.00 | 6,978,700 | 0 |
| 28-Jan-2022 | 250.00 | 278.00 | 236.00 | 248.00 | 24,889,100 | 0 |
| 27-Jan-2022 | 248.00 | 260.00 | 246.00 | 250.00 | 985,000 | 0 |
| 26-Jan-2022 | 244.00 | 248.00 | 242.00 | 248.00 | 729,900 | 0 |
| 25-Jan-2022 | 242.00 | 246.00 | 242.00 | 244.00 | 437,000 | 0 |
| 24-Jan-2022 | 240.00 | 242.00 | 240.00 | 242.00 | 258,300 | 0 |
| 21-Jan-2022 | 238.00 | 242.00 | 236.00 | 240.00 | 1,296,000 | 0 |
| 20-Jan-2022 | 238.00 | 238.00 | 236.00 | 236.00 | 375,100 | 0 |
| 19-Jan-2022 | 240.00 | 240.00 | 236.00 | 238.00 | 431,500 | 0 |
| 18-Jan-2022 | 234.00 | 240.00 | 234.00 | 238.00 | 1,005,800 | 0 |
| 17-Jan-2022 | 246.00 | 254.00 | 222.00 | 232.00 | 2,125,900 | 0 |
| 14-Jan-2022 | 232.00 | 250.00 | 218.00 | 236.00 | 1,228,600 | 0 |
| 13-Jan-2022 | 242.00 | 250.00 | 230.00 | 232.00 | 415,200 | 0 |
| 12-Jan-2022 | 256.00 | 256.00 | 240.00 | 242.00 | 408,300 | 0 |
| 11-Jan-2022 | 250.00 | 258.00 | 250.00 | 254.00 | 875,800 | 0 |
| 10-Jan-2022 | 250.00 | 254.00 | 244.00 | 248.00 | 581,200 | 0 |
| 07-Jan-2022 | 256.00 | 262.00 | 242.00 | 246.00 | 871,000 | 0 |
| 06-Jan-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 814,000 | 0 |
| 05-Jan-2022 | 276.00 | 276.00 | 258.00 | 260.00 | 1,763,700 | 0 |
| 04-Jan-2022 | 272.00 | 286.00 | 272.00 | 272.00 | 4,788,500 | 0 |
| 03-Jan-2022 | 310.00 | 338.00 | 292.00 | 292.00 | 56,321,200 | 0 |
| 30-Dec-2021 | 270.00 | 318.00 | 270.00 | 312.00 | 11,319,900 | 0 |
| 29-Dec-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 717,600 | 0 |
| 28-Dec-2021 | 334.00 | 338.00 | 310.00 | 310.00 | 3,122,500 | 0 |
| 27-Dec-2021 | 308.00 | 332.00 | 302.00 | 332.00 | 3,067,200 | 0 |
| 24-Dec-2021 | 308.00 | 308.00 | 304.00 | 304.00 | 470,100 | 0 |
| 23-Dec-2021 | 304.00 | 310.00 | 302.00 | 308.00 | 1,284,100 | 0 |
| 22-Dec-2021 | 294.00 | 308.00 | 294.00 | 304.00 | 2,201,300 | 0 |
| 21-Dec-2021 | 294.00 | 296.00 | 292.00 | 296.00 | 623,800 | 0 |
| 20-Dec-2021 | 296.00 | 296.00 | 290.00 | 296.00 | 1,361,200 | 0 |
| 17-Dec-2021 | 288.00 | 296.00 | 288.00 | 290.00 | 3,225,000 | 0 |
| 16-Dec-2021 | 284.00 | 286.00 | 270.00 | 286.00 | 1,169,800 | 0 |
| 15-Dec-2021 | 272.00 | 286.00 | 268.00 | 276.00 | 1,168,500 | 0 |
| 14-Dec-2021 | 272.00 | 272.00 | 266.00 | 272.00 | 353,700 | 0 |
| 13-Dec-2021 | 274.00 | 276.00 | 268.00 | 272.00 | 619,500 | 0 |
| 10-Dec-2021 | 276.00 | 276.00 | 268.00 | 274.00 | 313,100 | 0 |
| 09-Dec-2021 | 268.00 | 282.00 | 266.00 | 276.00 | 900,000 | 0 |
| 08-Dec-2021 | 282.00 | 282.00 | 266.00 | 268.00 | 1,731,000 | 0 |
| 07-Dec-2021 | 316.00 | 324.00 | 280.00 | 280.00 | 5,482,000 | 0 |
| 06-Dec-2021 | 322.00 | 322.00 | 300.00 | 300.00 | 3,315,500 | 0 |
| 03-Dec-2021 | 346.00 | 386.00 | 322.00 | 322.00 | 49,840,200 | 0 |
| 02-Dec-2021 | 284.00 | 350.00 | 280.00 | 346.00 | 77,594,300 | 0 |
| 01-Dec-2021 | 282.00 | 316.00 | 278.00 | 284.00 | 24,219,300 | 0 |
| 30-Nov-2021 | 304.00 | 336.00 | 280.00 | 280.00 | 29,855,800 | 0 |
| 29-Nov-2021 | 274.00 | 300.00 | 274.00 | 300.00 | 3,453,200 | 0 |
| 26-Nov-2021 | 270.00 | 274.00 | 268.00 | 274.00 | 932,500 | 0 |
| 25-Nov-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 742,100 | 0 |
| 24-Nov-2021 | 250.00 | 270.00 | 246.00 | 268.00 | 981,900 | 0 |
| 23-Nov-2021 | 264.00 | 264.00 | 248.00 | 250.00 | 540,500 | 0 |
| 22-Nov-2021 | 272.00 | 278.00 | 262.00 | 264.00 | 1,262,300 | 0 |
| 19-Nov-2021 | 280.00 | 294.00 | 264.00 | 266.00 | 3,391,800 | 0 |
| 18-Nov-2021 | 302.00 | 312.00 | 280.00 | 280.00 | 14,981,900 | 0 |
| 17-Nov-2021 | 284.00 | 306.00 | 276.00 | 300.00 | 4,302,100 | 0 |
| 16-Nov-2021 | 292.00 | 340.00 | 282.00 | 282.00 | 30,910,800 | 0 |
| 15-Nov-2021 | 278.00 | 302.00 | 270.00 | 302.00 | 4,369,300 | 0 |
| 12-Nov-2021 | 282.00 | 282.00 | 270.00 | 278.00 | 830,000 | 0 |
| 11-Nov-2021 | 298.00 | 306.00 | 278.00 | 280.00 | 4,362,600 | 0 |
| 10-Nov-2021 | 288.00 | 296.00 | 274.00 | 286.00 | 5,434,700 | 0 |
| 09-Nov-2021 | 276.00 | 292.00 | 264.00 | 288.00 | 2,625,100 | 0 |
| 08-Nov-2021 | 262.00 | 316.00 | 260.00 | 272.00 | 27,762,000 | 0 |
| 05-Nov-2021 | 264.00 | 268.00 | 240.00 | 260.00 | 1,275,400 | 0 |
| 04-Nov-2021 | 274.00 | 290.00 | 258.00 | 258.00 | 4,569,100 | 0 |
| 03-Nov-2021 | 274.00 | 298.00 | 248.00 | 256.00 | 9,076,500 | 0 |
| 02-Nov-2021 | 248.00 | 266.00 | 246.00 | 266.00 | 3,233,300 | 0 |
| 01-Nov-2021 | 248.00 | 250.00 | 242.00 | 246.00 | 268,100 | 0 |
| 29-Oct-2021 | 240.00 | 250.00 | 240.00 | 242.00 | 1,030,200 | 0 |
| 28-Oct-2021 | 250.00 | 252.00 | 234.00 | 238.00 | 2,214,400 | 0 |
| 27-Oct-2021 | 248.00 | 272.00 | 236.00 | 250.00 | 1,794,300 | 0 |
| 26-Oct-2021 | 266.00 | 268.00 | 252.00 | 252.00 | 400,700 | 0 |
| 25-Oct-2021 | 296.00 | 342.00 | 270.00 | 270.00 | 52,586,300 | 0 |
| 22-Oct-2021 | 244.00 | 290.00 | 242.00 | 290.00 | 6,509,800 | 0 |
| 21-Oct-2021 | 232.00 | 248.00 | 228.00 | 242.00 | 472,700 | 0 |
| 19-Oct-2021 | 214.00 | 234.00 | 214.00 | 230.00 | 2,327,900 | 0 |
| 18-Oct-2021 | 230.00 | 240.00 | 230.00 | 230.00 | 337,700 | 0 |
| 15-Oct-2021 | 282.00 | 306.00 | 246.00 | 246.00 | 29,044,000 | 0 |