| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 228.00 | 240.00 | 214.00 | 240.00 | 53,400 | 0 |
| 15-Mar-2022 | 242.00 | 246.00 | 222.00 | 228.00 | 16,900 | 0 |
| 14-Mar-2022 | 252.00 | 252.00 | 236.00 | 236.00 | 83,400 | 0 |
| 11-Mar-2022 | 224.00 | 252.00 | 220.00 | 252.00 | 66,400 | 0 |
| 10-Mar-2022 | 224.00 | 224.00 | 214.00 | 222.00 | 12,300 | 0 |
| 09-Mar-2022 | 214.00 | 224.00 | 210.00 | 224.00 | 32,800 | 0 |
| 08-Mar-2022 | 214.00 | 260.00 | 204.00 | 208.00 | 200,100 | 0 |
| 07-Mar-2022 | 220.00 | 220.00 | 216.00 | 216.00 | 21,700 | 0 |
| 04-Mar-2022 | 232.00 | 232.00 | 220.00 | 220.00 | 99,900 | 0 |
| 02-Mar-2022 | 248.00 | 248.00 | 232.00 | 232.00 | 129,100 | 0 |
| 01-Mar-2022 | 260.00 | 260.00 | 248.00 | 248.00 | 47,300 | 0 |
| 25-Feb-2022 | 238.00 | 268.00 | 230.00 | 266.00 | 102,700 | 0 |
| 24-Feb-2022 | 228.00 | 240.00 | 226.00 | 238.00 | 26,500 | 0 |
| 23-Feb-2022 | 228.00 | 232.00 | 228.00 | 232.00 | 700 | 0 |
| 22-Feb-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 23,100 | 0 |
| 21-Feb-2022 | 236.00 | 236.00 | 228.00 | 236.00 | 46,500 | 0 |
| 18-Feb-2022 | 234.00 | 236.00 | 234.00 | 236.00 | 80,700 | 0 |
| 17-Feb-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 3,200 | 0 |
| 16-Feb-2022 | 238.00 | 238.00 | 224.00 | 236.00 | 6,400 | 0 |
| 15-Feb-2022 | 228.00 | 240.00 | 226.00 | 238.00 | 24,600 | 0 |
| 14-Feb-2022 | 232.00 | 232.00 | 228.00 | 228.00 | 21,200 | 0 |
| 11-Feb-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 23,000 | 0 |
| 10-Feb-2022 | 240.00 | 240.00 | 228.00 | 234.00 | 95,900 | 0 |
| 09-Feb-2022 | 222.00 | 240.00 | 210.00 | 240.00 | 30,100 | 0 |
| 08-Feb-2022 | 238.00 | 238.00 | 222.00 | 222.00 | 419,400 | 0 |
| 07-Feb-2022 | 250.00 | 254.00 | 234.00 | 238.00 | 97,200 | 0 |
| 04-Feb-2022 | 250.00 | 258.00 | 246.00 | 250.00 | 111,300 | 0 |
| 03-Feb-2022 | 260.00 | 264.00 | 250.00 | 264.00 | 26,200 | 0 |
| 02-Feb-2022 | 262.00 | 268.00 | 252.00 | 260.00 | 21,100 | 0 |
| 31-Jan-2022 | 270.00 | 270.00 | 256.00 | 268.00 | 64,100 | 0 |
| 28-Jan-2022 | 260.00 | 274.00 | 250.00 | 274.00 | 23,000 | 0 |
| 27-Jan-2022 | 268.00 | 268.00 | 252.00 | 260.00 | 48,300 | 0 |
| 26-Jan-2022 | 258.00 | 270.00 | 242.00 | 268.00 | 88,000 | 0 |
| 25-Jan-2022 | 240.00 | 260.00 | 226.00 | 258.00 | 68,300 | 0 |
| 24-Jan-2022 | 258.00 | 258.00 | 242.00 | 242.00 | 19,000 | 0 |
| 21-Jan-2022 | 264.00 | 264.00 | 246.00 | 258.00 | 102,200 | 0 |
| 20-Jan-2022 | 280.00 | 280.00 | 252.00 | 264.00 | 103,900 | 0 |
| 19-Jan-2022 | 248.00 | 278.00 | 248.00 | 270.00 | 193,300 | 0 |
| 18-Jan-2022 | 222.00 | 248.00 | 222.00 | 248.00 | 163,100 | 0 |
| 17-Jan-2022 | 238.00 | 242.00 | 222.00 | 222.00 | 82,100 | 0 |
| 14-Jan-2022 | 206.00 | 240.00 | 204.00 | 238.00 | 134,200 | 0 |
| 13-Jan-2022 | 216.00 | 230.00 | 204.00 | 206.00 | 348,200 | 0 |
| 12-Jan-2022 | 228.00 | 240.00 | 214.00 | 218.00 | 152,200 | 0 |
| 11-Jan-2022 | 236.00 | 246.00 | 228.00 | 228.00 | 294,000 | 0 |
| 10-Jan-2022 | 248.00 | 250.00 | 244.00 | 244.00 | 32,000 | 0 |
| 07-Jan-2022 | 250.00 | 250.00 | 230.00 | 250.00 | 89,800 | 0 |
| 06-Jan-2022 | 246.00 | 260.00 | 234.00 | 246.00 | 344,300 | 0 |
| 05-Jan-2022 | 264.00 | 264.00 | 246.00 | 250.00 | 228,200 | 0 |
| 04-Jan-2022 | 270.00 | 270.00 | 252.00 | 264.00 | 270,300 | 0 |
| 03-Jan-2022 | 280.00 | 280.00 | 262.00 | 270.00 | 94,200 | 0 |
| 30-Dec-2021 | 252.00 | 280.00 | 236.00 | 280.00 | 306,200 | 0 |
| 29-Dec-2021 | 268.00 | 268.00 | 252.00 | 252.00 | 9,800 | 0 |
| 28-Dec-2021 | 244.00 | 270.00 | 232.00 | 268.00 | 99,300 | 0 |
| 27-Dec-2021 | 262.00 | 262.00 | 242.00 | 248.00 | 103,400 | 0 |
| 24-Dec-2021 | 244.00 | 262.00 | 242.00 | 260.00 | 69,900 | 0 |
| 23-Dec-2021 | 256.00 | 256.00 | 238.00 | 238.00 | 68,800 | 0 |
| 22-Dec-2021 | 244.00 | 256.00 | 230.00 | 254.00 | 84,100 | 0 |
| 21-Dec-2021 | 284.00 | 292.00 | 244.00 | 244.00 | 298,000 | 0 |
| 20-Dec-2021 | 274.00 | 274.00 | 256.00 | 262.00 | 254,000 | 0 |
| 17-Dec-2021 | 266.00 | 278.00 | 248.00 | 274.00 | 142,800 | 0 |
| 16-Dec-2021 | 266.00 | 266.00 | 266.00 | 266.00 | 6,100 | 0 |
| 15-Dec-2021 | 276.00 | 276.00 | 266.00 | 266.00 | 2,600 | 0 |
| 14-Dec-2021 | 272.00 | 276.00 | 262.00 | 276.00 | 2,300 | 0 |
| 13-Dec-2021 | 276.00 | 276.00 | 272.00 | 272.00 | 23,900 | 0 |
| 10-Dec-2021 | 276.00 | 276.00 | 276.00 | 276.00 | 4,200 | 0 |
| 09-Dec-2021 | 262.00 | 280.00 | 262.00 | 280.00 | 9,600 | 0 |
| 08-Dec-2021 | 274.00 | 276.00 | 254.00 | 262.00 | 104,100 | 0 |
| 07-Dec-2021 | 270.00 | 272.00 | 258.00 | 272.00 | 22,800 | 0 |
| 06-Dec-2021 | 272.00 | 282.00 | 258.00 | 276.00 | 72,000 | 0 |
| 03-Dec-2021 | 272.00 | 282.00 | 256.00 | 272.00 | 8,400 | 0 |
| 02-Dec-2021 | 272.00 | 290.00 | 258.00 | 268.00 | 115,100 | 0 |
| 01-Dec-2021 | 280.00 | 280.00 | 276.00 | 276.00 | 6,000 | 0 |
| 30-Nov-2021 | 280.00 | 280.00 | 274.00 | 280.00 | 47,900 | 0 |
| 29-Nov-2021 | 278.00 | 280.00 | 270.00 | 280.00 | 14,700 | 0 |
| 26-Nov-2021 | 284.00 | 284.00 | 268.00 | 280.00 | 86,000 | 0 |
| 25-Nov-2021 | 278.00 | 290.00 | 276.00 | 284.00 | 75,900 | 0 |
| 24-Nov-2021 | 280.00 | 280.00 | 270.00 | 280.00 | 27,600 | 0 |
| 23-Nov-2021 | 276.00 | 282.00 | 270.00 | 280.00 | 115,300 | 0 |
| 22-Nov-2021 | 278.00 | 278.00 | 266.00 | 270.00 | 383,700 | 0 |
| 19-Nov-2021 | 290.00 | 290.00 | 270.00 | 280.00 | 469,100 | 0 |
| 18-Nov-2021 | 292.00 | 292.00 | 286.00 | 290.00 | 27,000 | 0 |
| 17-Nov-2021 | 292.00 | 292.00 | 288.00 | 292.00 | 2,100 | 0 |
| 16-Nov-2021 | 290.00 | 292.00 | 286.00 | 292.00 | 78,300 | 0 |
| 15-Nov-2021 | 294.00 | 296.00 | 290.00 | 294.00 | 10,000 | 0 |
| 12-Nov-2021 | 292.00 | 296.00 | 290.00 | 296.00 | 27,900 | 0 |
| 11-Nov-2021 | 292.00 | 294.00 | 292.00 | 294.00 | 22,000 | 0 |
| 10-Nov-2021 | 288.00 | 294.00 | 288.00 | 292.00 | 1,900 | 0 |
| 09-Nov-2021 | 294.00 | 294.00 | 288.00 | 288.00 | 83,500 | 0 |
| 08-Nov-2021 | 298.00 | 298.00 | 290.00 | 290.00 | 50,100 | 0 |
| 05-Nov-2021 | 292.00 | 306.00 | 290.00 | 306.00 | 246,600 | 0 |
| 04-Nov-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 3,400 | 0 |
| 03-Nov-2021 | 300.00 | 300.00 | 290.00 | 300.00 | 2,000 | 0 |
| 02-Nov-2021 | 302.00 | 302.00 | 288.00 | 300.00 | 3,800 | 0 |
| 01-Nov-2021 | 298.00 | 302.00 | 290.00 | 302.00 | 23,800 | 0 |
| 29-Oct-2021 | 292.00 | 306.00 | 286.00 | 302.00 | 50,300 | 0 |
| 28-Oct-2021 | 308.00 | 308.00 | 292.00 | 292.00 | 13,700 | 0 |
| 27-Oct-2021 | 294.00 | 310.00 | 290.00 | 310.00 | 51,300 | 0 |
| 26-Oct-2021 | 300.00 | 300.00 | 294.00 | 294.00 | 12,500 | 0 |
| 25-Oct-2021 | 300.00 | 304.00 | 300.00 | 300.00 | 46,800 | 0 |
| 22-Oct-2021 | 300.00 | 304.00 | 292.00 | 300.00 | 31,700 | 0 |