| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 294.00 | 310.00 | 290.00 | 290.00 | 7,500 | 0 |
| 10-Mar-2022 | 294.00 | 300.00 | 294.00 | 294.00 | 16,200 | 0 |
| 09-Mar-2022 | 284.00 | 300.00 | 284.00 | 294.00 | 33,100 | 0 |
| 08-Mar-2022 | 300.00 | 300.00 | 280.00 | 284.00 | 46,800 | 0 |
| 07-Mar-2022 | 300.00 | 320.00 | 300.00 | 300.00 | 52,800 | 0 |
| 04-Mar-2022 | 286.00 | 320.00 | 286.00 | 300.00 | 189,500 | 0 |
| 02-Mar-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 3,400 | 0 |
| 01-Mar-2022 | 278.00 | 294.00 | 278.00 | 290.00 | 11,100 | 0 |
| 25-Feb-2022 | 280.00 | 280.00 | 274.00 | 278.00 | 15,700 | 0 |
| 24-Feb-2022 | 282.00 | 284.00 | 272.00 | 274.00 | 52,200 | 0 |
| 23-Feb-2022 | 284.00 | 284.00 | 278.00 | 282.00 | 26,300 | 0 |
| 22-Feb-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 17,100 | 0 |
| 21-Feb-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 20,000 | 0 |
| 18-Feb-2022 | 282.00 | 298.00 | 282.00 | 288.00 | 26,500 | 0 |
| 17-Feb-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 33,600 | 0 |
| 16-Feb-2022 | 282.00 | 288.00 | 276.00 | 278.00 | 34,700 | 0 |
| 15-Feb-2022 | 288.00 | 290.00 | 282.00 | 282.00 | 22,700 | 0 |
| 14-Feb-2022 | 292.00 | 294.00 | 288.00 | 288.00 | 112,300 | 0 |
| 11-Feb-2022 | 282.00 | 298.00 | 282.00 | 292.00 | 8,800 | 0 |
| 10-Feb-2022 | 304.00 | 304.00 | 280.00 | 292.00 | 69,400 | 0 |
| 09-Feb-2022 | 294.00 | 310.00 | 280.00 | 292.00 | 61,800 | 0 |
| 08-Feb-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 31,900 | 0 |
| 07-Feb-2022 | 290.00 | 300.00 | 290.00 | 294.00 | 15,700 | 0 |
| 04-Feb-2022 | 294.00 | 302.00 | 294.00 | 294.00 | 18,000 | 0 |
| 03-Feb-2022 | 302.00 | 304.00 | 290.00 | 294.00 | 23,600 | 0 |
| 02-Feb-2022 | 294.00 | 300.00 | 284.00 | 298.00 | 23,300 | 0 |
| 31-Jan-2022 | 296.00 | 298.00 | 288.00 | 288.00 | 34,000 | 0 |
| 28-Jan-2022 | 292.00 | 296.00 | 288.00 | 294.00 | 48,900 | 0 |
| 27-Jan-2022 | 302.00 | 304.00 | 284.00 | 292.00 | 31,600 | 0 |
| 26-Jan-2022 | 296.00 | 306.00 | 294.00 | 300.00 | 19,300 | 0 |
| 25-Jan-2022 | 304.00 | 310.00 | 284.00 | 296.00 | 34,600 | 0 |
| 24-Jan-2022 | 316.00 | 324.00 | 296.00 | 304.00 | 63,400 | 0 |
| 21-Jan-2022 | 322.00 | 322.00 | 300.00 | 314.00 | 93,600 | 0 |
| 20-Jan-2022 | 326.00 | 346.00 | 322.00 | 322.00 | 103,800 | 0 |
| 19-Jan-2022 | 334.00 | 390.00 | 312.00 | 346.00 | 207,000 | 0 |
| 18-Jan-2022 | 350.00 | 358.00 | 334.00 | 334.00 | 121,300 | 0 |
| 17-Jan-2022 | 384.00 | 384.00 | 358.00 | 358.00 | 71,900 | 0 |
| 14-Jan-2022 | 382.00 | 402.00 | 368.00 | 384.00 | 143,800 | 0 |
| 13-Jan-2022 | 366.00 | 450.00 | 346.00 | 382.00 | 533,400 | 0 |
| 12-Jan-2022 | 378.00 | 378.00 | 372.00 | 372.00 | 51,100 | 0 |
| 11-Jan-2022 | 428.00 | 430.00 | 400.00 | 400.00 | 39,500 | 0 |
| 10-Jan-2022 | 462.00 | 462.00 | 430.00 | 430.00 | 51,800 | 0 |
| 07-Jan-2022 | 498.00 | 510.00 | 462.00 | 462.00 | 306,800 | 0 |
| 06-Jan-2022 | 402.00 | 500.00 | 402.00 | 496.00 | 2,554,400 | 0 |
| 05-Jan-2022 | 378.00 | 432.00 | 354.00 | 402.00 | 2,928,400 | 0 |
| 04-Jan-2022 | 278.00 | 346.00 | 278.00 | 346.00 | 809,200 | 0 |
| 03-Jan-2022 | 256.00 | 290.00 | 254.00 | 278.00 | 821,900 | 0 |
| 30-Dec-2021 | 256.00 | 264.00 | 246.00 | 256.00 | 77,200 | 0 |
| 29-Dec-2021 | 268.00 | 286.00 | 254.00 | 254.00 | 192,900 | 0 |
| 28-Dec-2021 | 308.00 | 308.00 | 268.00 | 268.00 | 114,900 | 0 |
| 27-Dec-2021 | 258.00 | 320.00 | 250.00 | 288.00 | 394,000 | 0 |
| 24-Dec-2021 | 268.00 | 268.00 | 248.00 | 258.00 | 56,600 | 0 |
| 23-Dec-2021 | 256.00 | 256.00 | 248.00 | 248.00 | 84,700 | 0 |
| 22-Dec-2021 | 266.00 | 266.00 | 258.00 | 258.00 | 106,300 | 0 |
| 21-Dec-2021 | 258.00 | 278.00 | 248.00 | 276.00 | 133,100 | 0 |
| 20-Dec-2021 | 244.00 | 258.00 | 244.00 | 258.00 | 180,600 | 0 |
| 17-Dec-2021 | 246.00 | 256.00 | 240.00 | 244.00 | 160,900 | 0 |
| 16-Dec-2021 | 258.00 | 258.00 | 238.00 | 240.00 | 72,900 | 0 |
| 15-Dec-2021 | 250.00 | 250.00 | 244.00 | 244.00 | 2,300 | 0 |
| 14-Dec-2021 | 256.00 | 266.00 | 244.00 | 250.00 | 125,900 | 0 |
| 13-Dec-2021 | 236.00 | 278.00 | 222.00 | 254.00 | 171,700 | 0 |
| 10-Dec-2021 | 224.00 | 238.00 | 224.00 | 236.00 | 13,800 | 0 |
| 09-Dec-2021 | 230.00 | 240.00 | 228.00 | 238.00 | 7,300 | 0 |
| 08-Dec-2021 | 230.00 | 240.00 | 230.00 | 240.00 | 21,900 | 0 |
| 07-Dec-2021 | 242.00 | 242.00 | 232.00 | 242.00 | 3,900 | 0 |
| 06-Dec-2021 | 228.00 | 244.00 | 228.00 | 244.00 | 8,500 | 0 |
| 03-Dec-2021 | 250.00 | 250.00 | 244.00 | 244.00 | 2,600 | 0 |
| 02-Dec-2021 | 244.00 | 244.00 | 228.00 | 242.00 | 40,600 | 0 |
| 01-Dec-2021 | 244.00 | 246.00 | 240.00 | 244.00 | 30,400 | 0 |
| 30-Nov-2021 | 244.00 | 246.00 | 244.00 | 244.00 | 3,400 | 0 |
| 29-Nov-2021 | 240.00 | 262.00 | 234.00 | 246.00 | 10,500 | 0 |
| 26-Nov-2021 | 242.00 | 242.00 | 230.00 | 242.00 | 1,600 | 0 |
| 25-Nov-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 5,000 | 0 |
| 24-Nov-2021 | 240.00 | 240.00 | 236.00 | 240.00 | 5,200 | 0 |
| 23-Nov-2021 | 240.00 | 242.00 | 240.00 | 240.00 | 10,400 | 0 |
| 22-Nov-2021 | 244.00 | 246.00 | 240.00 | 240.00 | 6,500 | 0 |
| 19-Nov-2021 | 244.00 | 250.00 | 240.00 | 242.00 | 10,200 | 0 |
| 18-Nov-2021 | 246.00 | 246.00 | 232.00 | 244.00 | 1,600 | 0 |
| 17-Nov-2021 | 244.00 | 246.00 | 244.00 | 246.00 | 44,800 | 0 |
| 16-Nov-2021 | 244.00 | 248.00 | 244.00 | 244.00 | 7,200 | 0 |
| 15-Nov-2021 | 242.00 | 248.00 | 240.00 | 244.00 | 16,300 | 0 |
| 12-Nov-2021 | 240.00 | 248.00 | 240.00 | 242.00 | 21,000 | 0 |
| 11-Nov-2021 | 250.00 | 258.00 | 238.00 | 240.00 | 34,700 | 0 |
| 10-Nov-2021 | 256.00 | 256.00 | 240.00 | 250.00 | 91,500 | 0 |
| 09-Nov-2021 | 244.00 | 244.00 | 240.00 | 244.00 | 10,000 | 0 |
| 08-Nov-2021 | 266.00 | 266.00 | 238.00 | 244.00 | 78,100 | 0 |
| 05-Nov-2021 | 248.00 | 258.00 | 248.00 | 254.00 | 13,800 | 0 |
| 04-Nov-2021 | 250.00 | 250.00 | 236.00 | 248.00 | 9,500 | 0 |
| 03-Nov-2021 | 244.00 | 258.00 | 234.00 | 248.00 | 34,200 | 0 |
| 02-Nov-2021 | 248.00 | 248.00 | 240.00 | 240.00 | 6,000 | 0 |
| 01-Nov-2021 | 246.00 | 248.00 | 232.00 | 248.00 | 8,600 | 0 |
| 29-Oct-2021 | 236.00 | 266.00 | 230.00 | 246.00 | 192,500 | 0 |
| 28-Oct-2021 | 246.00 | 248.00 | 236.00 | 236.00 | 14,500 | 0 |
| 27-Oct-2021 | 248.00 | 266.00 | 248.00 | 248.00 | 16,100 | 0 |
| 26-Oct-2021 | 244.00 | 258.00 | 244.00 | 246.00 | 22,000 | 0 |
| 25-Oct-2021 | 250.00 | 280.00 | 248.00 | 248.00 | 244,400 | 0 |
| 22-Oct-2021 | 238.00 | 250.00 | 238.00 | 250.00 | 3,200 | 0 |
| 21-Oct-2021 | 248.00 | 258.00 | 232.00 | 238.00 | 7,000 | 0 |
| 19-Oct-2021 | 260.00 | 260.00 | 228.00 | 246.00 | 33,700 | 0 |
| 18-Oct-2021 | 236.00 | 248.00 | 228.00 | 240.00 | 35,500 | 0 |