| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 186.00 | 187.00 | 173.00 | 186.00 | 189,300 | 0 |
| 09-Mar-2022 | 181.00 | 196.00 | 181.00 | 186.00 | 27,200 | 0 |
| 08-Mar-2022 | 200.00 | 200.00 | 181.00 | 181.00 | 59,400 | 0 |
| 07-Mar-2022 | 193.00 | 193.00 | 187.00 | 190.00 | 33,100 | 0 |
| 04-Mar-2022 | 195.00 | 199.00 | 190.00 | 193.00 | 19,700 | 0 |
| 02-Mar-2022 | 198.00 | 199.00 | 193.00 | 193.00 | 34,000 | 0 |
| 01-Mar-2022 | 195.00 | 210.00 | 193.00 | 202.00 | 111,900 | 0 |
| 25-Feb-2022 | 198.00 | 206.00 | 186.00 | 196.00 | 1,946,300 | 0 |
| 24-Feb-2022 | 195.00 | 198.00 | 195.00 | 198.00 | 300,500 | 0 |
| 23-Feb-2022 | 196.00 | 196.00 | 194.00 | 195.00 | 88,400 | 0 |
| 22-Feb-2022 | 195.00 | 197.00 | 194.00 | 196.00 | 52,600 | 0 |
| 21-Feb-2022 | 194.00 | 197.00 | 194.00 | 197.00 | 79,600 | 0 |
| 18-Feb-2022 | 200.00 | 200.00 | 192.00 | 194.00 | 46,400 | 0 |
| 17-Feb-2022 | 199.00 | 199.00 | 198.00 | 198.00 | 1,500 | 0 |
| 16-Feb-2022 | 194.00 | 202.00 | 192.00 | 193.00 | 30,700 | 0 |
| 15-Feb-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 50,000 | 0 |
| 14-Feb-2022 | 200.00 | 200.00 | 196.00 | 200.00 | 27,500 | 0 |
| 11-Feb-2022 | 197.00 | 202.00 | 192.00 | 200.00 | 92,300 | 0 |
| 10-Feb-2022 | 196.00 | 200.00 | 196.00 | 197.00 | 35,400 | 0 |
| 09-Feb-2022 | 198.00 | 204.00 | 192.00 | 196.00 | 38,300 | 0 |
| 08-Feb-2022 | 195.00 | 196.00 | 192.00 | 196.00 | 55,300 | 0 |
| 07-Feb-2022 | 196.00 | 196.00 | 192.00 | 195.00 | 28,000 | 0 |
| 04-Feb-2022 | 196.00 | 197.00 | 192.00 | 197.00 | 115,700 | 0 |
| 03-Feb-2022 | 195.00 | 200.00 | 190.00 | 197.00 | 205,300 | 0 |
| 02-Feb-2022 | 195.00 | 198.00 | 190.00 | 190.00 | 62,800 | 0 |
| 31-Jan-2022 | 195.00 | 195.00 | 185.00 | 195.00 | 138,300 | 0 |
| 28-Jan-2022 | 202.00 | 202.00 | 194.00 | 195.00 | 60,400 | 0 |
| 27-Jan-2022 | 198.00 | 206.00 | 198.00 | 198.00 | 61,000 | 0 |
| 26-Jan-2022 | 204.00 | 208.00 | 197.00 | 204.00 | 37,600 | 0 |
| 25-Jan-2022 | 204.00 | 206.00 | 198.00 | 198.00 | 60,400 | 0 |
| 24-Jan-2022 | 197.00 | 212.00 | 197.00 | 204.00 | 61,800 | 0 |
| 21-Jan-2022 | 204.00 | 208.00 | 196.00 | 199.00 | 60,800 | 0 |
| 20-Jan-2022 | 198.00 | 208.00 | 198.00 | 204.00 | 111,700 | 0 |
| 19-Jan-2022 | 208.00 | 210.00 | 198.00 | 198.00 | 65,500 | 0 |
| 18-Jan-2022 | 208.00 | 212.00 | 195.00 | 198.00 | 97,300 | 0 |
| 17-Jan-2022 | 218.00 | 220.00 | 208.00 | 208.00 | 40,100 | 0 |
| 14-Jan-2022 | 216.00 | 230.00 | 204.00 | 218.00 | 290,700 | 0 |
| 13-Jan-2022 | 208.00 | 220.00 | 196.00 | 218.00 | 531,200 | 0 |
| 12-Jan-2022 | 210.00 | 210.00 | 200.00 | 208.00 | 134,800 | 0 |
| 11-Jan-2022 | 204.00 | 218.00 | 194.00 | 208.00 | 481,300 | 0 |
| 10-Jan-2022 | 218.00 | 220.00 | 202.00 | 204.00 | 558,300 | 0 |
| 07-Jan-2022 | 232.00 | 234.00 | 214.00 | 216.00 | 1,193,400 | 0 |
| 06-Jan-2022 | 228.00 | 232.00 | 220.00 | 230.00 | 251,800 | 0 |
| 05-Jan-2022 | 224.00 | 238.00 | 218.00 | 228.00 | 604,300 | 0 |
| 04-Jan-2022 | 214.00 | 234.00 | 212.00 | 224.00 | 1,152,600 | 0 |
| 03-Jan-2022 | 214.00 | 224.00 | 212.00 | 214.00 | 606,800 | 0 |
| 30-Dec-2021 | 218.00 | 218.00 | 212.00 | 214.00 | 176,500 | 0 |
| 29-Dec-2021 | 216.00 | 222.00 | 216.00 | 218.00 | 457,600 | 0 |
| 28-Dec-2021 | 216.00 | 226.00 | 214.00 | 216.00 | 410,800 | 0 |
| 27-Dec-2021 | 228.00 | 228.00 | 214.00 | 216.00 | 506,300 | 0 |
| 24-Dec-2021 | 228.00 | 228.00 | 212.00 | 228.00 | 2,407,700 | 0 |
| 23-Dec-2021 | 210.00 | 236.00 | 210.00 | 226.00 | 3,048,200 | 0 |
| 22-Dec-2021 | 206.00 | 216.00 | 206.00 | 208.00 | 607,400 | 0 |
| 21-Dec-2021 | 204.00 | 208.00 | 197.00 | 206.00 | 485,200 | 0 |
| 20-Dec-2021 | 193.00 | 212.00 | 192.00 | 202.00 | 1,609,200 | 0 |
| 17-Dec-2021 | 192.00 | 196.00 | 192.00 | 193.00 | 654,600 | 0 |
| 16-Dec-2021 | 190.00 | 196.00 | 189.00 | 191.00 | 732,500 | 0 |
| 15-Dec-2021 | 196.00 | 226.00 | 189.00 | 191.00 | 23,251,500 | 0 |
| 14-Dec-2021 | 193.00 | 202.00 | 193.00 | 196.00 | 728,300 | 0 |
| 13-Dec-2021 | 193.00 | 193.00 | 192.00 | 193.00 | 637,900 | 0 |
| 10-Dec-2021 | 192.00 | 193.00 | 192.00 | 192.00 | 79,500 | 0 |
| 09-Dec-2021 | 192.00 | 193.00 | 192.00 | 192.00 | 30,300 | 0 |
| 08-Dec-2021 | 193.00 | 193.00 | 192.00 | 193.00 | 74,200 | 0 |
| 07-Dec-2021 | 193.00 | 193.00 | 192.00 | 192.00 | 156,200 | 0 |
| 06-Dec-2021 | 192.00 | 193.00 | 192.00 | 193.00 | 113,000 | 0 |
| 03-Dec-2021 | 193.00 | 193.00 | 192.00 | 192.00 | 151,300 | 0 |
| 02-Dec-2021 | 192.00 | 195.00 | 192.00 | 193.00 | 183,400 | 0 |
| 01-Dec-2021 | 193.00 | 194.00 | 192.00 | 192.00 | 146,800 | 0 |
| 30-Nov-2021 | 193.00 | 193.00 | 192.00 | 193.00 | 181,100 | 0 |
| 29-Nov-2021 | 190.00 | 195.00 | 190.00 | 193.00 | 348,900 | 0 |
| 26-Nov-2021 | 190.00 | 193.00 | 190.00 | 190.00 | 913,500 | 0 |
| 25-Nov-2021 | 191.00 | 193.00 | 185.00 | 190.00 | 179,400 | 0 |
| 24-Nov-2021 | 190.00 | 195.00 | 190.00 | 191.00 | 75,500 | 0 |
| 23-Nov-2021 | 190.00 | 193.00 | 190.00 | 190.00 | 87,100 | 0 |
| 22-Nov-2021 | 191.00 | 199.00 | 189.00 | 190.00 | 76,300 | 0 |
| 19-Nov-2021 | 190.00 | 192.00 | 189.00 | 190.00 | 262,300 | 0 |
| 18-Nov-2021 | 193.00 | 195.00 | 189.00 | 190.00 | 267,600 | 0 |
| 17-Nov-2021 | 189.00 | 212.00 | 189.00 | 192.00 | 2,985,400 | 0 |
| 16-Nov-2021 | 189.00 | 192.00 | 189.00 | 189.00 | 121,300 | 0 |
| 15-Nov-2021 | 193.00 | 193.00 | 188.00 | 189.00 | 4,000 | 0 |
| 12-Nov-2021 | 194.00 | 194.00 | 190.00 | 190.00 | 40,400 | 0 |
| 11-Nov-2021 | 193.00 | 194.00 | 186.00 | 194.00 | 31,200 | 0 |
| 10-Nov-2021 | 189.00 | 193.00 | 188.00 | 189.00 | 119,700 | 0 |
| 09-Nov-2021 | 188.00 | 190.00 | 181.00 | 190.00 | 173,100 | 0 |
| 08-Nov-2021 | 188.00 | 194.00 | 188.00 | 188.00 | 46,600 | 0 |
| 05-Nov-2021 | 190.00 | 199.00 | 188.00 | 188.00 | 136,000 | 0 |
| 04-Nov-2021 | 190.00 | 196.00 | 190.00 | 191.00 | 42,400 | 0 |
| 03-Nov-2021 | 184.00 | 198.00 | 184.00 | 190.00 | 51,200 | 0 |
| 02-Nov-2021 | 195.00 | 195.00 | 189.00 | 190.00 | 268,400 | 0 |
| 01-Nov-2021 | 197.00 | 199.00 | 187.00 | 198.00 | 1,578,600 | 0 |
| 29-Oct-2021 | 192.00 | 199.00 | 181.00 | 191.00 | 2,770,000 | 0 |
| 28-Oct-2021 | 202.00 | 216.00 | 188.00 | 188.00 | 14,535,600 | 0 |
| 27-Oct-2021 | 191.00 | 202.00 | 191.00 | 202.00 | 339,600 | 0 |
| 26-Oct-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 90,300 | 0 |
| 25-Oct-2021 | 192.00 | 193.00 | 191.00 | 193.00 | 17,100 | 0 |
| 22-Oct-2021 | 194.00 | 197.00 | 191.00 | 194.00 | 135,300 | 0 |
| 21-Oct-2021 | 190.00 | 196.00 | 190.00 | 191.00 | 68,100 | 0 |
| 19-Oct-2021 | 188.00 | 191.00 | 188.00 | 191.00 | 49,500 | 0 |
| 18-Oct-2021 | 188.00 | 190.00 | 185.00 | 188.00 | 82,800 | 0 |
| 15-Oct-2021 | 185.00 | 188.00 | 183.00 | 185.00 | 130,800 | 0 |