| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 372.00 | 396.00 | 370.00 | 376.00 | 51,800 | 0 |
| 08-Mar-2022 | 366.00 | 380.00 | 366.00 | 372.00 | 43,300 | 0 |
| 07-Mar-2022 | 370.00 | 376.00 | 366.00 | 366.00 | 21,800 | 0 |
| 04-Mar-2022 | 370.00 | 376.00 | 364.00 | 370.00 | 66,600 | 0 |
| 02-Mar-2022 | 368.00 | 380.00 | 364.00 | 370.00 | 111,800 | 0 |
| 01-Mar-2022 | 370.00 | 370.00 | 366.00 | 370.00 | 21,500 | 0 |
| 25-Feb-2022 | 382.00 | 384.00 | 360.00 | 370.00 | 114,400 | 0 |
| 24-Feb-2022 | 372.00 | 396.00 | 350.00 | 380.00 | 347,200 | 0 |
| 23-Feb-2022 | 364.00 | 370.00 | 358.00 | 368.00 | 68,300 | 0 |
| 22-Feb-2022 | 374.00 | 380.00 | 360.00 | 364.00 | 31,900 | 0 |
| 21-Feb-2022 | 366.00 | 388.00 | 366.00 | 374.00 | 67,100 | 0 |
| 18-Feb-2022 | 366.00 | 372.00 | 366.00 | 366.00 | 61,000 | 0 |
| 17-Feb-2022 | 364.00 | 368.00 | 362.00 | 366.00 | 33,900 | 0 |
| 16-Feb-2022 | 360.00 | 362.00 | 348.00 | 362.00 | 101,500 | 0 |
| 15-Feb-2022 | 352.00 | 366.00 | 352.00 | 356.00 | 21,100 | 0 |
| 14-Feb-2022 | 364.00 | 368.00 | 350.00 | 352.00 | 104,600 | 0 |
| 11-Feb-2022 | 358.00 | 372.00 | 358.00 | 364.00 | 106,200 | 0 |
| 10-Feb-2022 | 364.00 | 364.00 | 358.00 | 358.00 | 57,900 | 0 |
| 09-Feb-2022 | 362.00 | 364.00 | 358.00 | 362.00 | 35,700 | 0 |
| 08-Feb-2022 | 362.00 | 364.00 | 360.00 | 364.00 | 44,700 | 0 |
| 07-Feb-2022 | 364.00 | 366.00 | 360.00 | 362.00 | 27,500 | 0 |
| 04-Feb-2022 | 358.00 | 370.00 | 358.00 | 368.00 | 13,400 | 0 |
| 03-Feb-2022 | 368.00 | 368.00 | 356.00 | 358.00 | 36,600 | 0 |
| 02-Feb-2022 | 370.00 | 370.00 | 354.00 | 368.00 | 151,700 | 0 |
| 31-Jan-2022 | 366.00 | 366.00 | 354.00 | 366.00 | 18,100 | 0 |
| 28-Jan-2022 | 368.00 | 370.00 | 360.00 | 366.00 | 14,100 | 0 |
| 27-Jan-2022 | 368.00 | 368.00 | 366.00 | 368.00 | 19,200 | 0 |
| 26-Jan-2022 | 366.00 | 372.00 | 352.00 | 368.00 | 28,500 | 0 |
| 25-Jan-2022 | 350.00 | 380.00 | 350.00 | 366.00 | 192,000 | 0 |
| 24-Jan-2022 | 342.00 | 350.00 | 340.00 | 350.00 | 56,900 | 0 |
| 21-Jan-2022 | 354.00 | 356.00 | 340.00 | 340.00 | 64,800 | 0 |
| 20-Jan-2022 | 354.00 | 360.00 | 340.00 | 354.00 | 24,000 | 0 |
| 19-Jan-2022 | 370.00 | 370.00 | 354.00 | 354.00 | 79,500 | 0 |
| 18-Jan-2022 | 382.00 | 382.00 | 354.00 | 380.00 | 311,900 | 0 |
| 17-Jan-2022 | 406.00 | 408.00 | 380.00 | 380.00 | 1,094,000 | 0 |
| 14-Jan-2022 | 340.00 | 410.00 | 340.00 | 408.00 | 768,900 | 0 |
| 13-Jan-2022 | 344.00 | 344.00 | 340.00 | 344.00 | 69,800 | 0 |
| 12-Jan-2022 | 340.00 | 344.00 | 336.00 | 344.00 | 1,402,000 | 0 |
| 11-Jan-2022 | 340.00 | 342.00 | 336.00 | 340.00 | 29,900 | 0 |
| 10-Jan-2022 | 342.00 | 342.00 | 334.00 | 340.00 | 29,500 | 0 |
| 07-Jan-2022 | 336.00 | 342.00 | 334.00 | 340.00 | 97,100 | 0 |
| 06-Jan-2022 | 338.00 | 340.00 | 334.00 | 336.00 | 36,100 | 0 |
| 05-Jan-2022 | 342.00 | 342.00 | 340.00 | 340.00 | 6,100 | 0 |
| 04-Jan-2022 | 338.00 | 344.00 | 338.00 | 342.00 | 93,400 | 0 |
| 03-Jan-2022 | 340.00 | 340.00 | 338.00 | 338.00 | 10,900 | 0 |
| 30-Dec-2021 | 338.00 | 338.00 | 334.00 | 336.00 | 22,300 | 0 |
| 29-Dec-2021 | 334.00 | 338.00 | 332.00 | 336.00 | 48,000 | 0 |
| 28-Dec-2021 | 338.00 | 346.00 | 334.00 | 334.00 | 313,300 | 0 |
| 27-Dec-2021 | 338.00 | 344.00 | 334.00 | 338.00 | 221,900 | 0 |
| 24-Dec-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 447,300 | 0 |
| 23-Dec-2021 | 346.00 | 346.00 | 334.00 | 340.00 | 140,300 | 0 |
| 22-Dec-2021 | 342.00 | 360.00 | 338.00 | 342.00 | 274,200 | 0 |
| 21-Dec-2021 | 338.00 | 340.00 | 334.00 | 338.00 | 62,700 | 0 |
| 20-Dec-2021 | 338.00 | 340.00 | 336.00 | 338.00 | 84,000 | 0 |
| 17-Dec-2021 | 336.00 | 338.00 | 330.00 | 338.00 | 100,900 | 0 |
| 16-Dec-2021 | 340.00 | 342.00 | 336.00 | 336.00 | 379,500 | 0 |
| 15-Dec-2021 | 340.00 | 340.00 | 338.00 | 340.00 | 1,038,300 | 0 |
| 14-Dec-2021 | 344.00 | 344.00 | 338.00 | 340.00 | 1,100,700 | 0 |
| 13-Dec-2021 | 340.00 | 344.00 | 338.00 | 340.00 | 389,300 | 0 |
| 10-Dec-2021 | 342.00 | 342.00 | 336.00 | 340.00 | 231,800 | 0 |
| 09-Dec-2021 | 348.00 | 348.00 | 336.00 | 342.00 | 211,500 | 0 |
| 08-Dec-2021 | 342.00 | 356.00 | 338.00 | 340.00 | 2,366,000 | 0 |
| 07-Dec-2021 | 346.00 | 358.00 | 340.00 | 340.00 | 42,000 | 0 |
| 06-Dec-2021 | 344.00 | 350.00 | 340.00 | 344.00 | 19,100 | 0 |
| 03-Dec-2021 | 342.00 | 350.00 | 342.00 | 344.00 | 3,500 | 0 |
| 02-Dec-2021 | 344.00 | 344.00 | 340.00 | 342.00 | 28,500 | 0 |
| 01-Dec-2021 | 348.00 | 358.00 | 342.00 | 344.00 | 132,300 | 0 |
| 30-Nov-2021 | 340.00 | 366.00 | 336.00 | 348.00 | 135,600 | 0 |
| 29-Nov-2021 | 340.00 | 344.00 | 338.00 | 340.00 | 184,200 | 0 |
| 26-Nov-2021 | 354.00 | 358.00 | 340.00 | 342.00 | 271,100 | 0 |
| 25-Nov-2021 | 346.00 | 352.00 | 344.00 | 348.00 | 34,700 | 0 |
| 24-Nov-2021 | 358.00 | 358.00 | 344.00 | 346.00 | 200,200 | 0 |
| 23-Nov-2021 | 340.00 | 356.00 | 336.00 | 346.00 | 9,133,600 | 0 |
| 22-Nov-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 395,800 | 0 |
| 19-Nov-2021 | 340.00 | 342.00 | 338.00 | 340.00 | 582,000 | 0 |
| 18-Nov-2021 | 336.00 | 340.00 | 336.00 | 340.00 | 927,000 | 0 |
| 17-Nov-2021 | 338.00 | 338.00 | 334.00 | 336.00 | 43,100 | 0 |
| 16-Nov-2021 | 336.00 | 338.00 | 334.00 | 338.00 | 36,100 | 0 |
| 15-Nov-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 41,900 | 0 |
| 12-Nov-2021 | 338.00 | 340.00 | 336.00 | 340.00 | 205,800 | 0 |
| 11-Nov-2021 | 338.00 | 340.00 | 336.00 | 340.00 | 311,900 | 0 |
| 10-Nov-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 208,900 | 0 |
| 09-Nov-2021 | 338.00 | 342.00 | 338.00 | 338.00 | 1,532,300 | 0 |
| 08-Nov-2021 | 336.00 | 338.00 | 330.00 | 338.00 | 54,400 | 0 |
| 05-Nov-2021 | 336.00 | 340.00 | 332.00 | 338.00 | 103,200 | 0 |
| 04-Nov-2021 | 334.00 | 338.00 | 334.00 | 336.00 | 44,900 | 0 |
| 03-Nov-2021 | 338.00 | 338.00 | 334.00 | 334.00 | 13,300 | 0 |
| 02-Nov-2021 | 338.00 | 338.00 | 334.00 | 338.00 | 14,200 | 0 |
| 01-Nov-2021 | 334.00 | 340.00 | 334.00 | 338.00 | 62,600 | 0 |
| 29-Oct-2021 | 334.00 | 338.00 | 334.00 | 334.00 | 74,900 | 0 |
| 28-Oct-2021 | 336.00 | 336.00 | 330.00 | 334.00 | 40,200 | 0 |
| 27-Oct-2021 | 336.00 | 338.00 | 334.00 | 336.00 | 10,200 | 0 |
| 26-Oct-2021 | 338.00 | 340.00 | 334.00 | 336.00 | 105,000 | 0 |
| 25-Oct-2021 | 338.00 | 340.00 | 334.00 | 338.00 | 45,800 | 0 |
| 22-Oct-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 315,400 | 0 |
| 21-Oct-2021 | 334.00 | 340.00 | 334.00 | 340.00 | 158,700 | 0 |
| 19-Oct-2021 | 340.00 | 340.00 | 334.00 | 334.00 | 35,700 | 0 |
| 18-Oct-2021 | 332.00 | 338.00 | 332.00 | 338.00 | 62,200 | 0 |
| 15-Oct-2021 | 336.00 | 340.00 | 332.00 | 332.00 | 14,700 | 0 |
| 14-Oct-2021 | 336.00 | 340.00 | 332.00 | 338.00 | 72,100 | 0 |