| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 09-Mar-2022 | 214.00 | 214.00 | 206.00 | 208.00 | 7,400 | 0 |
| 08-Mar-2022 | 206.00 | 214.00 | 206.00 | 214.00 | 8,000 | 0 |
| 07-Mar-2022 | 216.00 | 216.00 | 204.00 | 216.00 | 52,900 | 0 |
| 04-Mar-2022 | 220.00 | 220.00 | 206.00 | 216.00 | 90,800 | 0 |
| 02-Mar-2022 | 220.00 | 222.00 | 220.00 | 220.00 | 16,000 | 0 |
| 01-Mar-2022 | 224.00 | 224.00 | 218.00 | 220.00 | 19,800 | 0 |
| 25-Feb-2022 | 226.00 | 226.00 | 216.00 | 216.00 | 61,900 | 0 |
| 24-Feb-2022 | 222.00 | 228.00 | 214.00 | 228.00 | 20,400 | 0 |
| 23-Feb-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 565,400 | 0 |
| 22-Feb-2022 | 226.00 | 236.00 | 226.00 | 236.00 | 7,300 | 0 |
| 21-Feb-2022 | 224.00 | 240.00 | 222.00 | 236.00 | 4,700 | 0 |
| 18-Feb-2022 | 242.00 | 250.00 | 220.00 | 232.00 | 58,900 | 0 |
| 17-Feb-2022 | 236.00 | 236.00 | 230.00 | 230.00 | 7,000 | 0 |
| 16-Feb-2022 | 222.00 | 240.00 | 218.00 | 238.00 | 27,800 | 0 |
| 15-Feb-2022 | 222.00 | 240.00 | 220.00 | 222.00 | 49,300 | 0 |
| 14-Feb-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 53,600 | 0 |
| 11-Feb-2022 | 236.00 | 236.00 | 236.00 | 236.00 | 200 | 0 |
| 10-Feb-2022 | 228.00 | 236.00 | 226.00 | 236.00 | 13,300 | 0 |
| 09-Feb-2022 | 240.00 | 248.00 | 226.00 | 226.00 | 186,800 | 0 |
| 08-Feb-2022 | 238.00 | 248.00 | 236.00 | 242.00 | 116,300 | 0 |
| 07-Feb-2022 | 248.00 | 248.00 | 238.00 | 238.00 | 18,300 | 0 |
| 04-Feb-2022 | 248.00 | 248.00 | 236.00 | 248.00 | 61,300 | 0 |
| 03-Feb-2022 | 238.00 | 246.00 | 234.00 | 244.00 | 55,200 | 0 |
| 02-Feb-2022 | 220.00 | 246.00 | 220.00 | 242.00 | 27,700 | 0 |
| 31-Jan-2022 | 226.00 | 234.00 | 220.00 | 230.00 | 21,800 | 0 |
| 28-Jan-2022 | 222.00 | 238.00 | 218.00 | 224.00 | 90,400 | 0 |
| 27-Jan-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 178,600 | 0 |
| 26-Jan-2022 | 242.00 | 242.00 | 226.00 | 226.00 | 123,700 | 0 |
| 25-Jan-2022 | 242.00 | 260.00 | 226.00 | 226.00 | 387,500 | 0 |
| 24-Jan-2022 | 234.00 | 248.00 | 228.00 | 242.00 | 60,500 | 0 |
| 21-Jan-2022 | 238.00 | 248.00 | 226.00 | 234.00 | 77,200 | 0 |
| 20-Jan-2022 | 240.00 | 272.00 | 224.00 | 240.00 | 617,400 | 0 |
| 19-Jan-2022 | 224.00 | 242.00 | 224.00 | 236.00 | 11,300 | 0 |
| 18-Jan-2022 | 226.00 | 244.00 | 224.00 | 234.00 | 238,500 | 0 |
| 17-Jan-2022 | 238.00 | 238.00 | 218.00 | 226.00 | 67,300 | 0 |
| 14-Jan-2022 | 230.00 | 232.00 | 222.00 | 230.00 | 126,400 | 0 |
| 13-Jan-2022 | 230.00 | 234.00 | 218.00 | 218.00 | 173,000 | 0 |
| 12-Jan-2022 | 244.00 | 244.00 | 230.00 | 234.00 | 214,200 | 0 |
| 11-Jan-2022 | 242.00 | 248.00 | 230.00 | 244.00 | 64,100 | 0 |
| 10-Jan-2022 | 250.00 | 250.00 | 238.00 | 246.00 | 20,500 | 0 |
| 07-Jan-2022 | 248.00 | 258.00 | 234.00 | 250.00 | 96,700 | 0 |
| 06-Jan-2022 | 260.00 | 260.00 | 240.00 | 248.00 | 157,400 | 0 |
| 05-Jan-2022 | 262.00 | 266.00 | 246.00 | 256.00 | 98,000 | 0 |
| 04-Jan-2022 | 260.00 | 288.00 | 258.00 | 258.00 | 228,100 | 0 |
| 03-Jan-2022 | 258.00 | 280.00 | 242.00 | 260.00 | 406,400 | 0 |
| 30-Dec-2021 | 276.00 | 282.00 | 258.00 | 258.00 | 135,100 | 0 |
| 29-Dec-2021 | 274.00 | 290.00 | 258.00 | 276.00 | 342,100 | 0 |
| 28-Dec-2021 | 266.00 | 282.00 | 256.00 | 258.00 | 60,400 | 0 |
| 27-Dec-2021 | 276.00 | 280.00 | 268.00 | 270.00 | 565,500 | 0 |
| 24-Dec-2021 | 308.00 | 308.00 | 288.00 | 288.00 | 614,200 | 0 |
| 23-Dec-2021 | 328.00 | 330.00 | 308.00 | 308.00 | 492,300 | 0 |
| 22-Dec-2021 | 350.00 | 358.00 | 330.00 | 330.00 | 2,088,700 | 0 |
| 21-Dec-2021 | 318.00 | 350.00 | 310.00 | 344.00 | 3,668,700 | 0 |
| 20-Dec-2021 | 316.00 | 326.00 | 304.00 | 326.00 | 301,300 | 0 |
| 17-Dec-2021 | 324.00 | 330.00 | 320.00 | 320.00 | 143,300 | 0 |
| 16-Dec-2021 | 326.00 | 336.00 | 320.00 | 324.00 | 182,200 | 0 |
| 15-Dec-2021 | 338.00 | 348.00 | 324.00 | 326.00 | 871,600 | 0 |
| 14-Dec-2021 | 340.00 | 346.00 | 320.00 | 338.00 | 1,900,300 | 0 |
| 13-Dec-2021 | 360.00 | 360.00 | 342.00 | 342.00 | 1,319,600 | 0 |
| 10-Dec-2021 | 366.00 | 366.00 | 366.00 | 366.00 | 0 | 0 |
| 09-Dec-2021 | 346.00 | 368.00 | 342.00 | 366.00 | 2,545,000 | 0 |
| 08-Dec-2021 | 320.00 | 350.00 | 314.00 | 344.00 | 5,654,000 | 0 |
| 07-Dec-2021 | 326.00 | 330.00 | 304.00 | 320.00 | 3,369,000 | 0 |
| 06-Dec-2021 | 312.00 | 338.00 | 300.00 | 326.00 | 12,225,700 | 0 |
| 03-Dec-2021 | 250.00 | 312.00 | 238.00 | 312.00 | 10,605,600 | 0 |
| 02-Dec-2021 | 189.00 | 254.00 | 188.00 | 252.00 | 5,069,700 | 0 |
| 01-Dec-2021 | 210.00 | 214.00 | 186.00 | 189.00 | 862,200 | 0 |
| 30-Nov-2021 | 208.00 | 222.00 | 198.00 | 200.00 | 340,300 | 0 |
| 29-Nov-2021 | 222.00 | 230.00 | 204.00 | 208.00 | 801,000 | 0 |
| 26-Nov-2021 | 234.00 | 240.00 | 218.00 | 218.00 | 1,385,200 | 0 |
| 25-Nov-2021 | 232.00 | 294.00 | 232.00 | 234.00 | 13,306,800 | 0 |
| 24-Nov-2021 | 264.00 | 264.00 | 248.00 | 248.00 | 310,500 | 0 |
| 23-Nov-2021 | 266.00 | 266.00 | 266.00 | 266.00 | 353,100 | 0 |
| 22-Nov-2021 | 314.00 | 354.00 | 284.00 | 284.00 | 3,895,000 | 0 |
| 19-Nov-2021 | 244.00 | 304.00 | 228.00 | 304.00 | 11,508,300 | 0 |
| 18-Nov-2021 | 268.00 | 270.00 | 244.00 | 244.00 | 1,369,900 | 0 |
| 17-Nov-2021 | 216.00 | 262.00 | 216.00 | 262.00 | 13,286,100 | 0 |
| 16-Nov-2021 | 188.00 | 222.00 | 178.00 | 210.00 | 4,536,300 | 0 |
| 15-Nov-2021 | 175.00 | 214.00 | 172.00 | 186.00 | 5,745,700 | 0 |
| 12-Nov-2021 | 184.00 | 216.00 | 172.00 | 172.00 | 5,898,300 | 0 |
| 11-Nov-2021 | 178.00 | 185.00 | 170.00 | 184.00 | 468,500 | 0 |
| 10-Nov-2021 | 170.00 | 178.00 | 170.00 | 178.00 | 125,700 | 0 |
| 09-Nov-2021 | 170.00 | 171.00 | 168.00 | 170.00 | 40,800 | 0 |
| 08-Nov-2021 | 171.00 | 180.00 | 162.00 | 171.00 | 305,700 | 0 |
| 05-Nov-2021 | 171.00 | 174.00 | 169.00 | 171.00 | 69,700 | 0 |
| 04-Nov-2021 | 169.00 | 172.00 | 161.00 | 171.00 | 23,200 | 0 |
| 03-Nov-2021 | 170.00 | 180.00 | 168.00 | 169.00 | 22,500 | 0 |
| 02-Nov-2021 | 170.00 | 171.00 | 168.00 | 170.00 | 17,400 | 0 |
| 01-Nov-2021 | 170.00 | 177.00 | 169.00 | 169.00 | 92,400 | 0 |
| 29-Oct-2021 | 167.00 | 172.00 | 162.00 | 170.00 | 54,700 | 0 |
| 28-Oct-2021 | 163.00 | 174.00 | 161.00 | 167.00 | 83,700 | 0 |
| 27-Oct-2021 | 169.00 | 179.00 | 161.00 | 161.00 | 171,300 | 0 |
| 26-Oct-2021 | 170.00 | 170.00 | 166.00 | 170.00 | 13,100 | 0 |
| 25-Oct-2021 | 165.00 | 172.00 | 165.00 | 170.00 | 155,400 | 0 |
| 22-Oct-2021 | 168.00 | 178.00 | 160.00 | 165.00 | 24,900 | 0 |
| 21-Oct-2021 | 165.00 | 168.00 | 162.00 | 168.00 | 45,300 | 0 |
| 19-Oct-2021 | 165.00 | 170.00 | 165.00 | 168.00 | 35,700 | 0 |
| 18-Oct-2021 | 169.00 | 181.00 | 159.00 | 162.00 | 151,700 | 0 |
| 15-Oct-2021 | 170.00 | 172.00 | 164.00 | 169.00 | 73,600 | 0 |