| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 238.00 | 238.00 | 222.00 | 226.00 | 10,200 | 0 |
| 15-Mar-2022 | 234.00 | 250.00 | 220.00 | 222.00 | 470,900 | 0 |
| 14-Mar-2022 | 240.00 | 258.00 | 228.00 | 236.00 | 4,500 | 0 |
| 11-Mar-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 3,600 | 0 |
| 10-Mar-2022 | 240.00 | 250.00 | 240.00 | 240.00 | 87,500 | 0 |
| 09-Mar-2022 | 238.00 | 254.00 | 238.00 | 254.00 | 10,300 | 0 |
| 08-Mar-2022 | 236.00 | 258.00 | 236.00 | 254.00 | 64,200 | 0 |
| 07-Mar-2022 | 238.00 | 250.00 | 226.00 | 250.00 | 39,900 | 0 |
| 04-Mar-2022 | 218.00 | 242.00 | 218.00 | 238.00 | 32,800 | 0 |
| 02-Mar-2022 | 238.00 | 248.00 | 234.00 | 234.00 | 102,400 | 0 |
| 01-Mar-2022 | 262.00 | 262.00 | 246.00 | 250.00 | 16,900 | 0 |
| 25-Feb-2022 | 266.00 | 266.00 | 248.00 | 262.00 | 17,900 | 0 |
| 24-Feb-2022 | 262.00 | 268.00 | 244.00 | 266.00 | 49,800 | 0 |
| 23-Feb-2022 | 280.00 | 280.00 | 262.00 | 262.00 | 64,600 | 0 |
| 22-Feb-2022 | 258.00 | 286.00 | 244.00 | 280.00 | 140,200 | 0 |
| 21-Feb-2022 | 248.00 | 268.00 | 246.00 | 258.00 | 53,900 | 0 |
| 18-Feb-2022 | 242.00 | 252.00 | 242.00 | 250.00 | 12,200 | 0 |
| 17-Feb-2022 | 242.00 | 260.00 | 242.00 | 242.00 | 59,400 | 0 |
| 16-Feb-2022 | 286.00 | 286.00 | 260.00 | 260.00 | 139,600 | 0 |
| 15-Feb-2022 | 242.00 | 288.00 | 228.00 | 278.00 | 396,500 | 0 |
| 14-Feb-2022 | 232.00 | 252.00 | 232.00 | 232.00 | 56,300 | 0 |
| 11-Feb-2022 | 232.00 | 258.00 | 232.00 | 248.00 | 5,800 | 0 |
| 10-Feb-2022 | 232.00 | 248.00 | 232.00 | 248.00 | 30,400 | 0 |
| 09-Feb-2022 | 234.00 | 262.00 | 234.00 | 248.00 | 438,200 | 0 |
| 08-Feb-2022 | 246.00 | 250.00 | 242.00 | 250.00 | 38,000 | 0 |
| 07-Feb-2022 | 234.00 | 258.00 | 222.00 | 248.00 | 353,800 | 0 |
| 04-Feb-2022 | 226.00 | 230.00 | 224.00 | 224.00 | 51,900 | 0 |
| 03-Feb-2022 | 236.00 | 288.00 | 220.00 | 226.00 | 1,848,000 | 0 |
| 02-Feb-2022 | 216.00 | 234.00 | 216.00 | 234.00 | 260,500 | 0 |
| 31-Jan-2022 | 222.00 | 230.00 | 222.00 | 222.00 | 73,300 | 0 |
| 28-Jan-2022 | 238.00 | 238.00 | 222.00 | 230.00 | 147,500 | 0 |
| 27-Jan-2022 | 244.00 | 244.00 | 232.00 | 232.00 | 42,500 | 0 |
| 26-Jan-2022 | 232.00 | 250.00 | 228.00 | 242.00 | 46,500 | 0 |
| 25-Jan-2022 | 238.00 | 246.00 | 222.00 | 238.00 | 107,300 | 0 |
| 24-Jan-2022 | 240.00 | 240.00 | 224.00 | 238.00 | 181,700 | 0 |
| 21-Jan-2022 | 204.00 | 240.00 | 200.00 | 240.00 | 765,600 | 0 |
| 20-Jan-2022 | 204.00 | 206.00 | 204.00 | 204.00 | 106,500 | 0 |
| 19-Jan-2022 | 204.00 | 212.00 | 204.00 | 208.00 | 36,100 | 0 |
| 18-Jan-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 188,200 | 0 |
| 17-Jan-2022 | 230.00 | 238.00 | 214.00 | 214.00 | 1,235,400 | 0 |
| 14-Jan-2022 | 210.00 | 230.00 | 202.00 | 228.00 | 1,229,100 | 0 |
| 13-Jan-2022 | 212.00 | 212.00 | 200.00 | 210.00 | 70,800 | 0 |
| 12-Jan-2022 | 202.00 | 216.00 | 202.00 | 206.00 | 37,100 | 0 |
| 11-Jan-2022 | 214.00 | 214.00 | 204.00 | 206.00 | 23,400 | 0 |
| 10-Jan-2022 | 208.00 | 214.00 | 200.00 | 214.00 | 171,000 | 0 |
| 07-Jan-2022 | 210.00 | 222.00 | 208.00 | 210.00 | 719,400 | 0 |
| 06-Jan-2022 | 206.00 | 250.00 | 206.00 | 208.00 | 3,335,200 | 0 |
| 05-Jan-2022 | 218.00 | 218.00 | 202.00 | 206.00 | 94,400 | 0 |
| 04-Jan-2022 | 214.00 | 236.00 | 200.00 | 202.00 | 1,890,100 | 0 |
| 03-Jan-2022 | 216.00 | 216.00 | 204.00 | 214.00 | 250,900 | 0 |
| 30-Dec-2021 | 218.00 | 228.00 | 214.00 | 214.00 | 195,700 | 0 |
| 29-Dec-2021 | 214.00 | 240.00 | 208.00 | 214.00 | 1,094,000 | 0 |
| 28-Dec-2021 | 222.00 | 222.00 | 210.00 | 214.00 | 54,700 | 0 |
| 27-Dec-2021 | 212.00 | 230.00 | 210.00 | 212.00 | 194,300 | 0 |
| 24-Dec-2021 | 218.00 | 218.00 | 208.00 | 216.00 | 36,900 | 0 |
| 23-Dec-2021 | 216.00 | 218.00 | 208.00 | 212.00 | 54,800 | 0 |
| 22-Dec-2021 | 230.00 | 230.00 | 214.00 | 216.00 | 300,700 | 0 |
| 21-Dec-2021 | 224.00 | 232.00 | 210.00 | 228.00 | 941,300 | 0 |
| 20-Dec-2021 | 240.00 | 256.00 | 224.00 | 224.00 | 2,195,500 | 0 |
| 17-Dec-2021 | 236.00 | 248.00 | 226.00 | 240.00 | 109,400 | 0 |
| 16-Dec-2021 | 246.00 | 246.00 | 234.00 | 234.00 | 116,100 | 0 |
| 15-Dec-2021 | 240.00 | 246.00 | 240.00 | 246.00 | 24,500 | 0 |
| 14-Dec-2021 | 246.00 | 248.00 | 236.00 | 240.00 | 48,500 | 0 |
| 13-Dec-2021 | 248.00 | 248.00 | 240.00 | 246.00 | 52,200 | 0 |
| 10-Dec-2021 | 260.00 | 260.00 | 242.00 | 244.00 | 110,200 | 0 |
| 09-Dec-2021 | 248.00 | 266.00 | 248.00 | 260.00 | 138,600 | 0 |
| 08-Dec-2021 | 260.00 | 294.00 | 258.00 | 258.00 | 2,105,200 | 0 |
| 07-Dec-2021 | 252.00 | 258.00 | 236.00 | 258.00 | 234,500 | 0 |
| 06-Dec-2021 | 258.00 | 260.00 | 250.00 | 252.00 | 135,700 | 0 |
| 03-Dec-2021 | 260.00 | 280.00 | 244.00 | 260.00 | 151,000 | 0 |
| 02-Dec-2021 | 272.00 | 288.00 | 254.00 | 260.00 | 427,200 | 0 |
| 01-Dec-2021 | 312.00 | 316.00 | 272.00 | 272.00 | 2,368,200 | 0 |
| 30-Nov-2021 | 234.00 | 292.00 | 226.00 | 292.00 | 1,962,300 | 0 |
| 29-Nov-2021 | 252.00 | 252.00 | 234.00 | 234.00 | 210,600 | 0 |
| 26-Nov-2021 | 268.00 | 270.00 | 250.00 | 250.00 | 192,100 | 0 |
| 25-Nov-2021 | 276.00 | 284.00 | 260.00 | 268.00 | 510,500 | 0 |
| 24-Nov-2021 | 280.00 | 328.00 | 252.00 | 276.00 | 9,164,900 | 0 |
| 23-Nov-2021 | 200.00 | 270.00 | 192.00 | 270.00 | 2,319,600 | 0 |
| 22-Nov-2021 | 208.00 | 210.00 | 200.00 | 200.00 | 94,800 | 0 |
| 19-Nov-2021 | 206.00 | 216.00 | 202.00 | 208.00 | 135,200 | 0 |
| 18-Nov-2021 | 204.00 | 218.00 | 200.00 | 206.00 | 297,200 | 0 |
| 17-Nov-2021 | 198.00 | 244.00 | 198.00 | 204.00 | 3,313,900 | 0 |
| 16-Nov-2021 | 200.00 | 202.00 | 197.00 | 197.00 | 13,900 | 0 |
| 15-Nov-2021 | 199.00 | 212.00 | 197.00 | 202.00 | 50,600 | 0 |
| 12-Nov-2021 | 204.00 | 216.00 | 199.00 | 199.00 | 112,200 | 0 |
| 11-Nov-2021 | 206.00 | 216.00 | 200.00 | 210.00 | 114,600 | 0 |
| 10-Nov-2021 | 204.00 | 236.00 | 202.00 | 206.00 | 1,277,500 | 0 |
| 09-Nov-2021 | 200.00 | 224.00 | 200.00 | 204.00 | 246,000 | 0 |
| 08-Nov-2021 | 204.00 | 214.00 | 202.00 | 204.00 | 60,400 | 0 |
| 05-Nov-2021 | 212.00 | 236.00 | 198.00 | 202.00 | 1,069,900 | 0 |
| 04-Nov-2021 | 190.00 | 240.00 | 190.00 | 212.00 | 3,124,900 | 0 |
| 03-Nov-2021 | 196.00 | 199.00 | 186.00 | 188.00 | 338,000 | 0 |
| 02-Nov-2021 | 210.00 | 212.00 | 196.00 | 196.00 | 898,900 | 0 |
| 01-Nov-2021 | 190.00 | 260.00 | 186.00 | 210.00 | 4,148,400 | 0 |
| 29-Oct-2021 | 202.00 | 240.00 | 200.00 | 200.00 | 430,300 | 0 |
| 28-Oct-2021 | 234.00 | 248.00 | 214.00 | 214.00 | 1,269,000 | 0 |
| 27-Oct-2021 | 170.00 | 228.00 | 169.00 | 228.00 | 3,054,600 | 0 |
| 26-Oct-2021 | 166.00 | 170.00 | 166.00 | 170.00 | 3,400 | 0 |
| 25-Oct-2021 | 169.00 | 178.00 | 159.00 | 165.00 | 23,100 | 0 |
| 22-Oct-2021 | 170.00 | 170.00 | 169.00 | 169.00 | 1,200 | 0 |