| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 272.00 | 278.00 | 270.00 | 272.00 | 610,400 | 0 |
| 09-Mar-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 464,500 | 0 |
| 08-Mar-2022 | 272.00 | 274.00 | 264.00 | 272.00 | 1,539,100 | 0 |
| 07-Mar-2022 | 274.00 | 278.00 | 270.00 | 272.00 | 710,900 | 0 |
| 04-Mar-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 735,500 | 0 |
| 02-Mar-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 665,700 | 0 |
| 01-Mar-2022 | 284.00 | 286.00 | 280.00 | 286.00 | 740,500 | 0 |
| 25-Feb-2022 | 282.00 | 284.00 | 280.00 | 284.00 | 294,000 | 0 |
| 24-Feb-2022 | 290.00 | 292.00 | 274.00 | 282.00 | 1,434,800 | 0 |
| 23-Feb-2022 | 286.00 | 290.00 | 286.00 | 290.00 | 908,600 | 0 |
| 22-Feb-2022 | 284.00 | 288.00 | 282.00 | 288.00 | 420,500 | 0 |
| 21-Feb-2022 | 292.00 | 292.00 | 282.00 | 284.00 | 466,900 | 0 |
| 18-Feb-2022 | 282.00 | 292.00 | 280.00 | 292.00 | 821,400 | 0 |
| 17-Feb-2022 | 280.00 | 284.00 | 278.00 | 282.00 | 302,600 | 0 |
| 16-Feb-2022 | 280.00 | 284.00 | 278.00 | 282.00 | 588,200 | 0 |
| 15-Feb-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 353,700 | 0 |
| 14-Feb-2022 | 288.00 | 288.00 | 274.00 | 284.00 | 886,300 | 0 |
| 11-Feb-2022 | 290.00 | 290.00 | 284.00 | 288.00 | 299,100 | 0 |
| 10-Feb-2022 | 292.00 | 294.00 | 272.00 | 290.00 | 3,302,800 | 0 |
| 09-Feb-2022 | 284.00 | 300.00 | 282.00 | 292.00 | 3,349,700 | 0 |
| 08-Feb-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 330,900 | 0 |
| 07-Feb-2022 | 278.00 | 284.00 | 278.00 | 284.00 | 572,000 | 0 |
| 04-Feb-2022 | 274.00 | 288.00 | 270.00 | 280.00 | 430,900 | 0 |
| 03-Feb-2022 | 274.00 | 280.00 | 272.00 | 276.00 | 322,500 | 0 |
| 02-Feb-2022 | 274.00 | 276.00 | 270.00 | 276.00 | 299,800 | 0 |
| 31-Jan-2022 | 274.00 | 274.00 | 264.00 | 274.00 | 619,200 | 0 |
| 28-Jan-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 537,500 | 0 |
| 27-Jan-2022 | 276.00 | 276.00 | 270.00 | 276.00 | 228,700 | 0 |
| 26-Jan-2022 | 274.00 | 278.00 | 272.00 | 274.00 | 259,800 | 0 |
| 25-Jan-2022 | 276.00 | 280.00 | 272.00 | 274.00 | 405,600 | 0 |
| 24-Jan-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 643,800 | 0 |
| 21-Jan-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 460,600 | 0 |
| 20-Jan-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 252,000 | 0 |
| 19-Jan-2022 | 282.00 | 282.00 | 276.00 | 282.00 | 146,000 | 0 |
| 18-Jan-2022 | 284.00 | 284.00 | 276.00 | 282.00 | 645,800 | 0 |
| 17-Jan-2022 | 284.00 | 284.00 | 280.00 | 284.00 | 260,500 | 0 |
| 14-Jan-2022 | 280.00 | 284.00 | 278.00 | 284.00 | 406,000 | 0 |
| 13-Jan-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 282,000 | 0 |
| 12-Jan-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 477,200 | 0 |
| 11-Jan-2022 | 284.00 | 286.00 | 280.00 | 284.00 | 856,300 | 0 |
| 10-Jan-2022 | 282.00 | 288.00 | 280.00 | 286.00 | 716,600 | 0 |
| 07-Jan-2022 | 280.00 | 282.00 | 276.00 | 282.00 | 634,400 | 0 |
| 06-Jan-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 878,600 | 0 |
| 05-Jan-2022 | 284.00 | 290.00 | 282.00 | 284.00 | 401,800 | 0 |
| 04-Jan-2022 | 296.00 | 296.00 | 284.00 | 284.00 | 1,784,900 | 0 |
| 03-Jan-2022 | 280.00 | 296.00 | 280.00 | 296.00 | 1,178,700 | 0 |
| 30-Dec-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 475,000 | 0 |
| 29-Dec-2021 | 282.00 | 282.00 | 280.00 | 282.00 | 189,700 | 0 |
| 28-Dec-2021 | 280.00 | 286.00 | 278.00 | 282.00 | 377,900 | 0 |
| 27-Dec-2021 | 284.00 | 284.00 | 278.00 | 282.00 | 418,800 | 0 |
| 24-Dec-2021 | 282.00 | 284.00 | 278.00 | 278.00 | 1,167,000 | 0 |
| 23-Dec-2021 | 280.00 | 282.00 | 276.00 | 282.00 | 244,300 | 0 |
| 22-Dec-2021 | 284.00 | 284.00 | 278.00 | 280.00 | 299,700 | 0 |
| 21-Dec-2021 | 284.00 | 290.00 | 274.00 | 282.00 | 949,100 | 0 |
| 20-Dec-2021 | 284.00 | 286.00 | 272.00 | 284.00 | 3,137,600 | 0 |
| 17-Dec-2021 | 284.00 | 286.00 | 278.00 | 282.00 | 817,900 | 0 |
| 16-Dec-2021 | 286.00 | 290.00 | 280.00 | 280.00 | 1,373,700 | 0 |
| 15-Dec-2021 | 288.00 | 288.00 | 282.00 | 286.00 | 1,408,300 | 0 |
| 14-Dec-2021 | 286.00 | 286.00 | 284.00 | 286.00 | 1,649,000 | 0 |
| 13-Dec-2021 | 286.00 | 292.00 | 284.00 | 286.00 | 1,000,700 | 0 |
| 10-Dec-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 700,600 | 0 |
| 09-Dec-2021 | 286.00 | 286.00 | 282.00 | 286.00 | 646,200 | 0 |
| 08-Dec-2021 | 284.00 | 286.00 | 280.00 | 286.00 | 965,000 | 0 |
| 07-Dec-2021 | 288.00 | 288.00 | 278.00 | 284.00 | 1,570,400 | 0 |
| 06-Dec-2021 | 284.00 | 286.00 | 282.00 | 286.00 | 526,300 | 0 |
| 03-Dec-2021 | 284.00 | 286.00 | 280.00 | 284.00 | 1,082,700 | 0 |
| 02-Dec-2021 | 286.00 | 288.00 | 280.00 | 284.00 | 836,400 | 0 |
| 01-Dec-2021 | 292.00 | 292.00 | 278.00 | 286.00 | 1,834,000 | 0 |
| 30-Nov-2021 | 292.00 | 300.00 | 272.00 | 292.00 | 6,229,700 | 0 |
| 29-Nov-2021 | 296.00 | 296.00 | 288.00 | 292.00 | 8,987,000 | 0 |
| 26-Nov-2021 | 298.00 | 302.00 | 290.00 | 296.00 | 3,168,400 | 0 |
| 25-Nov-2021 | 294.00 | 300.00 | 292.00 | 294.00 | 6,455,900 | 0 |
| 24-Nov-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 2,739,500 | 0 |
| 23-Nov-2021 | 306.00 | 308.00 | 296.00 | 296.00 | 4,637,900 | 0 |
| 22-Nov-2021 | 292.00 | 312.00 | 290.00 | 304.00 | 15,550,000 | 0 |
| 19-Nov-2021 | 290.00 | 296.00 | 288.00 | 292.00 | 3,713,000 | 0 |
| 18-Nov-2021 | 290.00 | 290.00 | 286.00 | 288.00 | 2,118,400 | 0 |
| 17-Nov-2021 | 290.00 | 290.00 | 288.00 | 290.00 | 2,096,500 | 0 |
| 16-Nov-2021 | 292.00 | 292.00 | 288.00 | 290.00 | 2,009,900 | 0 |
| 15-Nov-2021 | 294.00 | 294.00 | 288.00 | 290.00 | 3,712,000 | 0 |
| 12-Nov-2021 | 292.00 | 294.00 | 290.00 | 294.00 | 2,318,600 | 0 |
| 11-Nov-2021 | 294.00 | 294.00 | 292.00 | 292.00 | 3,570,900 | 0 |
| 10-Nov-2021 | 296.00 | 296.00 | 292.00 | 294.00 | 2,210,500 | 0 |
| 09-Nov-2021 | 294.00 | 296.00 | 292.00 | 294.00 | 1,622,000 | 0 |
| 08-Nov-2021 | 294.00 | 294.00 | 292.00 | 294.00 | 2,641,900 | 0 |
| 05-Nov-2021 | 294.00 | 296.00 | 292.00 | 294.00 | 1,358,000 | 0 |
| 04-Nov-2021 | 292.00 | 296.00 | 290.00 | 294.00 | 6,088,400 | 0 |
| 03-Nov-2021 | 294.00 | 296.00 | 292.00 | 292.00 | 3,058,100 | 0 |
| 02-Nov-2021 | 294.00 | 300.00 | 294.00 | 294.00 | 14,900,300 | 0 |
| 01-Nov-2021 | 294.00 | 298.00 | 290.00 | 294.00 | 1,031,700 | 0 |
| 29-Oct-2021 | 294.00 | 296.00 | 288.00 | 294.00 | 3,541,100 | 0 |
| 28-Oct-2021 | 298.00 | 300.00 | 292.00 | 294.00 | 3,493,700 | 0 |
| 27-Oct-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 5,847,800 | 0 |
| 26-Oct-2021 | 300.00 | 300.00 | 298.00 | 300.00 | 5,109,800 | 0 |
| 25-Oct-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 8,759,300 | 0 |
| 22-Oct-2021 | 300.00 | 302.00 | 298.00 | 300.00 | 4,727,700 | 0 |
| 21-Oct-2021 | 304.00 | 310.00 | 300.00 | 300.00 | 8,849,900 | 0 |
| 19-Oct-2021 | 300.00 | 314.00 | 298.00 | 304.00 | 8,842,000 | 0 |
| 18-Oct-2021 | 300.00 | 302.00 | 296.00 | 300.00 | 6,411,700 | 0 |
| 15-Oct-2021 | 298.00 | 302.00 | 296.00 | 300.00 | 3,982,900 | 0 |