| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 196,000 | 0 |
| 08-Mar-2022 | 284.00 | 290.00 | 283.00 | 285.00 | 1,279,000 | 0 |
| 07-Mar-2022 | 285.00 | 285.00 | 284.00 | 284.00 | 479,500 | 0 |
| 04-Mar-2022 | 286.00 | 286.00 | 284.00 | 284.00 | 624,000 | 0 |
| 02-Mar-2022 | 284.00 | 286.00 | 283.00 | 285.00 | 514,500 | 0 |
| 01-Mar-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 813,000 | 0 |
| 25-Feb-2022 | 283.00 | 285.00 | 282.00 | 283.00 | 989,500 | 0 |
| 24-Feb-2022 | 285.00 | 286.00 | 282.00 | 283.00 | 1,169,000 | 0 |
| 23-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 432,000 | 0 |
| 22-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 250,000 | 0 |
| 21-Feb-2022 | 286.00 | 288.00 | 285.00 | 285.00 | 1,047,500 | 0 |
| 18-Feb-2022 | 285.00 | 286.00 | 285.00 | 286.00 | 1,953,500 | 0 |
| 17-Feb-2022 | 284.00 | 286.00 | 284.00 | 284.00 | 446,500 | 0 |
| 16-Feb-2022 | 284.00 | 285.00 | 283.00 | 284.00 | 342,500 | 0 |
| 15-Feb-2022 | 283.00 | 285.00 | 283.00 | 284.00 | 674,000 | 0 |
| 14-Feb-2022 | 285.00 | 285.00 | 283.00 | 283.00 | 918,000 | 0 |
| 11-Feb-2022 | 284.00 | 287.00 | 284.00 | 285.00 | 695,500 | 0 |
| 10-Feb-2022 | 283.00 | 287.00 | 283.00 | 284.00 | 538,500 | 0 |
| 09-Feb-2022 | 285.00 | 285.00 | 282.00 | 283.00 | 772,000 | 0 |
| 08-Feb-2022 | 283.00 | 285.00 | 283.00 | 285.00 | 209,500 | 0 |
| 07-Feb-2022 | 284.00 | 286.00 | 283.00 | 283.00 | 479,000 | 0 |
| 04-Feb-2022 | 285.00 | 286.00 | 284.00 | 284.00 | 568,500 | 0 |
| 03-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 328,500 | 0 |
| 02-Feb-2022 | 285.00 | 286.00 | 284.00 | 285.00 | 251,500 | 0 |
| 31-Jan-2022 | 286.00 | 286.00 | 284.00 | 285.00 | 160,000 | 0 |
| 28-Jan-2022 | 283.00 | 286.00 | 283.00 | 286.00 | 286,500 | 0 |
| 27-Jan-2022 | 281.00 | 290.00 | 281.00 | 283.00 | 2,774,000 | 0 |
| 26-Jan-2022 | 281.00 | 281.00 | 279.00 | 281.00 | 202,500 | 0 |
| 25-Jan-2022 | 282.00 | 283.00 | 279.00 | 281.00 | 381,500 | 0 |
| 24-Jan-2022 | 280.00 | 282.00 | 279.00 | 281.00 | 197,000 | 0 |
| 21-Jan-2022 | 279.00 | 280.00 | 277.00 | 280.00 | 945,500 | 0 |
| 20-Jan-2022 | 278.00 | 282.00 | 276.00 | 279.00 | 1,193,000 | 0 |
| 19-Jan-2022 | 280.00 | 280.00 | 278.00 | 278.00 | 874,500 | 0 |
| 18-Jan-2022 | 282.00 | 283.00 | 279.00 | 280.00 | 1,984,500 | 0 |
| 17-Jan-2022 | 285.00 | 288.00 | 281.00 | 281.00 | 1,387,500 | 0 |
| 14-Jan-2022 | 288.00 | 288.00 | 283.00 | 285.00 | 634,000 | 0 |
| 13-Jan-2022 | 287.00 | 288.00 | 281.00 | 287.00 | 733,500 | 0 |
| 12-Jan-2022 | 288.00 | 289.00 | 286.00 | 287.00 | 1,601,500 | 0 |
| 11-Jan-2022 | 288.00 | 289.00 | 287.00 | 288.00 | 494,000 | 0 |
| 10-Jan-2022 | 290.00 | 290.00 | 287.00 | 288.00 | 949,500 | 0 |
| 07-Jan-2022 | 289.00 | 291.00 | 288.00 | 290.00 | 310,000 | 0 |
| 06-Jan-2022 | 290.00 | 290.00 | 287.00 | 289.00 | 476,000 | 0 |
| 05-Jan-2022 | 291.00 | 291.00 | 287.00 | 290.00 | 975,500 | 0 |
| 04-Jan-2022 | 289.00 | 291.00 | 288.00 | 291.00 | 318,500 | 0 |
| 03-Jan-2022 | 291.00 | 292.00 | 288.00 | 288.00 | 596,500 | 0 |
| 30-Dec-2021 | 289.00 | 291.00 | 287.00 | 291.00 | 499,500 | 0 |
| 29-Dec-2021 | 287.00 | 289.00 | 285.00 | 289.00 | 545,000 | 0 |
| 28-Dec-2021 | 289.00 | 289.00 | 280.00 | 287.00 | 3,472,500 | 0 |
| 27-Dec-2021 | 291.00 | 291.00 | 289.00 | 289.00 | 638,500 | 0 |
| 24-Dec-2021 | 293.00 | 293.00 | 290.00 | 291.00 | 832,500 | 0 |
| 23-Dec-2021 | 291.00 | 293.00 | 290.00 | 291.00 | 1,194,000 | 0 |
| 22-Dec-2021 | 291.00 | 293.00 | 291.00 | 291.00 | 397,500 | 0 |
| 21-Dec-2021 | 290.00 | 291.00 | 290.00 | 291.00 | 184,000 | 0 |
| 20-Dec-2021 | 291.00 | 291.00 | 290.00 | 291.00 | 418,000 | 0 |
| 17-Dec-2021 | 291.00 | 292.00 | 289.00 | 291.00 | 496,000 | 0 |
| 16-Dec-2021 | 293.00 | 293.00 | 290.00 | 290.00 | 909,000 | 0 |
| 15-Dec-2021 | 291.00 | 294.00 | 291.00 | 293.00 | 1,038,500 | 0 |
| 14-Dec-2021 | 292.00 | 292.00 | 290.00 | 291.00 | 939,000 | 0 |
| 13-Dec-2021 | 294.00 | 294.00 | 290.00 | 292.00 | 1,168,000 | 0 |
| 10-Dec-2021 | 294.00 | 296.00 | 292.00 | 293.00 | 297,000 | 0 |
| 09-Dec-2021 | 294.00 | 294.00 | 291.00 | 294.00 | 364,000 | 0 |
| 08-Dec-2021 | 292.00 | 295.00 | 291.00 | 294.00 | 501,500 | 0 |
| 07-Dec-2021 | 291.00 | 292.00 | 291.00 | 292.00 | 404,000 | 0 |
| 06-Dec-2021 | 291.00 | 292.00 | 288.00 | 291.00 | 1,301,500 | 0 |
| 03-Dec-2021 | 290.00 | 292.00 | 289.00 | 291.00 | 475,500 | 0 |
| 02-Dec-2021 | 290.00 | 291.00 | 288.00 | 290.00 | 539,500 | 0 |
| 01-Dec-2021 | 292.00 | 292.00 | 290.00 | 290.00 | 856,500 | 0 |
| 30-Nov-2021 | 296.00 | 297.00 | 290.00 | 292.00 | 2,127,500 | 0 |
| 29-Nov-2021 | 293.00 | 296.00 | 289.00 | 296.00 | 862,500 | 0 |
| 26-Nov-2021 | 295.00 | 295.00 | 292.00 | 293.00 | 634,500 | 0 |
| 25-Nov-2021 | 296.00 | 296.00 | 290.00 | 294.00 | 2,273,000 | 0 |
| 24-Nov-2021 | 296.00 | 298.00 | 295.00 | 295.00 | 689,000 | 0 |
| 23-Nov-2021 | 297.00 | 299.00 | 294.00 | 296.00 | 1,089,000 | 0 |
| 22-Nov-2021 | 297.00 | 298.00 | 296.00 | 297.00 | 1,100,000 | 0 |
| 19-Nov-2021 | 300.00 | 300.00 | 297.00 | 298.00 | 522,000 | 0 |
| 18-Nov-2021 | 299.00 | 300.00 | 297.00 | 298.00 | 326,000 | 0 |
| 17-Nov-2021 | 302.00 | 302.00 | 297.00 | 299.00 | 1,396,500 | 0 |
| 16-Nov-2021 | 298.00 | 301.00 | 296.00 | 301.00 | 1,090,000 | 0 |
| 15-Nov-2021 | 298.00 | 298.00 | 295.00 | 297.00 | 511,500 | 0 |
| 12-Nov-2021 | 296.00 | 298.00 | 293.00 | 298.00 | 764,000 | 0 |
| 11-Nov-2021 | 295.00 | 300.00 | 295.00 | 295.00 | 395,500 | 0 |
| 10-Nov-2021 | 300.00 | 300.00 | 292.00 | 295.00 | 1,510,000 | 0 |
| 09-Nov-2021 | 298.00 | 304.00 | 298.00 | 300.00 | 1,460,500 | 0 |
| 08-Nov-2021 | 295.00 | 298.00 | 295.00 | 297.00 | 1,195,000 | 0 |
| 05-Nov-2021 | 295.00 | 297.00 | 294.00 | 295.00 | 597,500 | 0 |
| 04-Nov-2021 | 293.00 | 299.00 | 293.00 | 295.00 | 602,000 | 0 |
| 03-Nov-2021 | 290.00 | 294.00 | 289.00 | 293.00 | 564,000 | 0 |
| 02-Nov-2021 | 289.00 | 292.00 | 286.00 | 290.00 | 793,000 | 0 |
| 01-Nov-2021 | 299.00 | 299.00 | 290.00 | 290.00 | 4,077,500 | 0 |
| 29-Oct-2021 | 301.00 | 301.00 | 291.00 | 300.00 | 1,488,000 | 0 |
| 28-Oct-2021 | 299.00 | 308.00 | 299.00 | 300.00 | 3,130,500 | 0 |
| 27-Oct-2021 | 291.00 | 300.00 | 290.00 | 299.00 | 2,957,500 | 0 |
| 26-Oct-2021 | 290.00 | 291.00 | 288.00 | 291.00 | 739,500 | 0 |
| 25-Oct-2021 | 290.00 | 293.00 | 288.00 | 290.00 | 1,269,500 | 0 |
| 22-Oct-2021 | 288.00 | 294.00 | 288.00 | 291.00 | 965,000 | 0 |
| 21-Oct-2021 | 288.00 | 288.00 | 286.00 | 288.00 | 2,485,000 | 0 |
| 19-Oct-2021 | 287.00 | 288.00 | 286.00 | 287.00 | 1,331,000 | 0 |
| 18-Oct-2021 | 285.00 | 287.00 | 285.00 | 287.00 | 947,500 | 0 |
| 15-Oct-2021 | 285.00 | 286.00 | 284.00 | 285.00 | 762,000 | 0 |
| 14-Oct-2021 | 284.00 | 285.00 | 283.00 | 285.00 | 1,498,000 | 0 |