| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 202.00 | 206.00 | 198.00 | 202.00 | 36,100 | 0 |
| 09-Mar-2022 | 198.00 | 200.00 | 197.00 | 200.00 | 22,000 | 0 |
| 08-Mar-2022 | 204.00 | 204.00 | 197.00 | 198.00 | 50,600 | 0 |
| 07-Mar-2022 | 206.00 | 206.00 | 198.00 | 200.00 | 292,700 | 0 |
| 04-Mar-2022 | 206.00 | 212.00 | 200.00 | 204.00 | 194,600 | 0 |
| 02-Mar-2022 | 210.00 | 210.00 | 202.00 | 208.00 | 20,600 | 0 |
| 01-Mar-2022 | 208.00 | 208.00 | 202.00 | 202.00 | 110,800 | 0 |
| 25-Feb-2022 | 206.00 | 214.00 | 204.00 | 208.00 | 92,600 | 0 |
| 24-Feb-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 60,400 | 0 |
| 23-Feb-2022 | 206.00 | 210.00 | 204.00 | 206.00 | 749,900 | 0 |
| 22-Feb-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 48,800 | 0 |
| 21-Feb-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 757,500 | 0 |
| 18-Feb-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 215,600 | 0 |
| 17-Feb-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 167,000 | 0 |
| 16-Feb-2022 | 210.00 | 210.00 | 206.00 | 210.00 | 357,100 | 0 |
| 15-Feb-2022 | 214.00 | 214.00 | 208.00 | 210.00 | 607,800 | 0 |
| 14-Feb-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 86,800 | 0 |
| 11-Feb-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 176,600 | 0 |
| 10-Feb-2022 | 214.00 | 214.00 | 210.00 | 212.00 | 320,400 | 0 |
| 09-Feb-2022 | 212.00 | 214.00 | 210.00 | 214.00 | 806,500 | 0 |
| 08-Feb-2022 | 214.00 | 214.00 | 210.00 | 212.00 | 151,800 | 0 |
| 07-Feb-2022 | 214.00 | 214.00 | 212.00 | 214.00 | 109,500 | 0 |
| 04-Feb-2022 | 216.00 | 216.00 | 210.00 | 214.00 | 484,300 | 0 |
| 03-Feb-2022 | 214.00 | 216.00 | 212.00 | 216.00 | 47,200 | 0 |
| 02-Feb-2022 | 214.00 | 216.00 | 210.00 | 216.00 | 189,100 | 0 |
| 31-Jan-2022 | 216.00 | 216.00 | 212.00 | 214.00 | 4,244,400 | 0 |
| 28-Jan-2022 | 218.00 | 224.00 | 210.00 | 216.00 | 2,967,700 | 0 |
| 27-Jan-2022 | 214.00 | 218.00 | 212.00 | 214.00 | 103,800 | 0 |
| 26-Jan-2022 | 210.00 | 216.00 | 210.00 | 210.00 | 270,300 | 0 |
| 25-Jan-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 503,200 | 0 |
| 24-Jan-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 3,784,400 | 0 |
| 21-Jan-2022 | 214.00 | 216.00 | 214.00 | 214.00 | 276,100 | 0 |
| 20-Jan-2022 | 214.00 | 216.00 | 214.00 | 216.00 | 258,500 | 0 |
| 19-Jan-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 334,400 | 0 |
| 18-Jan-2022 | 212.00 | 224.00 | 212.00 | 216.00 | 566,700 | 0 |
| 17-Jan-2022 | 214.00 | 214.00 | 208.00 | 212.00 | 520,200 | 0 |
| 14-Jan-2022 | 216.00 | 224.00 | 214.00 | 214.00 | 930,600 | 0 |
| 13-Jan-2022 | 212.00 | 218.00 | 212.00 | 214.00 | 1,626,200 | 0 |
| 12-Jan-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 665,400 | 0 |
| 11-Jan-2022 | 218.00 | 222.00 | 208.00 | 210.00 | 3,131,800 | 0 |
| 10-Jan-2022 | 228.00 | 274.00 | 220.00 | 220.00 | 78,016,900 | 0 |
| 07-Jan-2022 | 224.00 | 230.00 | 222.00 | 226.00 | 984,500 | 0 |
| 06-Jan-2022 | 222.00 | 224.00 | 222.00 | 224.00 | 1,005,800 | 0 |
| 05-Jan-2022 | 226.00 | 236.00 | 222.00 | 222.00 | 3,324,600 | 0 |
| 04-Jan-2022 | 236.00 | 272.00 | 220.00 | 224.00 | 61,407,100 | 0 |
| 03-Jan-2022 | 228.00 | 238.00 | 226.00 | 234.00 | 1,228,600 | 0 |
| 30-Dec-2021 | 220.00 | 236.00 | 218.00 | 226.00 | 9,289,400 | 0 |
| 29-Dec-2021 | 220.00 | 228.00 | 220.00 | 220.00 | 392,300 | 0 |
| 28-Dec-2021 | 220.00 | 220.00 | 218.00 | 218.00 | 475,200 | 0 |
| 27-Dec-2021 | 220.00 | 220.00 | 218.00 | 220.00 | 202,300 | 0 |
| 24-Dec-2021 | 220.00 | 220.00 | 216.00 | 218.00 | 282,400 | 0 |
| 23-Dec-2021 | 216.00 | 220.00 | 214.00 | 220.00 | 979,700 | 0 |
| 22-Dec-2021 | 216.00 | 216.00 | 214.00 | 214.00 | 154,200 | 0 |
| 21-Dec-2021 | 216.00 | 218.00 | 214.00 | 214.00 | 233,200 | 0 |
| 20-Dec-2021 | 218.00 | 218.00 | 214.00 | 216.00 | 392,800 | 0 |
| 17-Dec-2021 | 212.00 | 218.00 | 212.00 | 218.00 | 719,400 | 0 |
| 16-Dec-2021 | 206.00 | 210.00 | 204.00 | 210.00 | 291,900 | 0 |
| 15-Dec-2021 | 204.00 | 206.00 | 202.00 | 204.00 | 574,200 | 0 |
| 14-Dec-2021 | 208.00 | 208.00 | 202.00 | 202.00 | 142,500 | 0 |
| 13-Dec-2021 | 206.00 | 212.00 | 206.00 | 208.00 | 57,600 | 0 |
| 10-Dec-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 213,100 | 0 |
| 09-Dec-2021 | 212.00 | 212.00 | 204.00 | 210.00 | 181,800 | 0 |
| 08-Dec-2021 | 208.00 | 218.00 | 208.00 | 212.00 | 177,600 | 0 |
| 07-Dec-2021 | 210.00 | 214.00 | 208.00 | 208.00 | 81,500 | 0 |
| 06-Dec-2021 | 212.00 | 218.00 | 206.00 | 216.00 | 316,900 | 0 |
| 03-Dec-2021 | 210.00 | 216.00 | 206.00 | 212.00 | 185,800 | 0 |
| 02-Dec-2021 | 212.00 | 222.00 | 208.00 | 216.00 | 48,100 | 0 |
| 01-Dec-2021 | 206.00 | 214.00 | 206.00 | 214.00 | 537,300 | 0 |
| 30-Nov-2021 | 222.00 | 222.00 | 206.00 | 206.00 | 1,274,900 | 0 |
| 29-Nov-2021 | 236.00 | 262.00 | 220.00 | 220.00 | 35,410,600 | 0 |
| 26-Nov-2021 | 236.00 | 236.00 | 234.00 | 236.00 | 1,326,900 | 0 |
| 25-Nov-2021 | 238.00 | 246.00 | 232.00 | 236.00 | 8,113,700 | 0 |
| 24-Nov-2021 | 238.00 | 250.00 | 232.00 | 236.00 | 13,996,000 | 0 |
| 23-Nov-2021 | 236.00 | 248.00 | 228.00 | 236.00 | 8,606,900 | 0 |
| 22-Nov-2021 | 230.00 | 236.00 | 228.00 | 234.00 | 1,797,200 | 0 |
| 19-Nov-2021 | 238.00 | 238.00 | 230.00 | 232.00 | 308,700 | 0 |
| 18-Nov-2021 | 230.00 | 236.00 | 228.00 | 236.00 | 685,900 | 0 |
| 17-Nov-2021 | 228.00 | 232.00 | 224.00 | 228.00 | 662,600 | 0 |
| 16-Nov-2021 | 226.00 | 228.00 | 224.00 | 224.00 | 817,600 | 0 |
| 15-Nov-2021 | 218.00 | 226.00 | 218.00 | 224.00 | 321,800 | 0 |
| 12-Nov-2021 | 216.00 | 222.00 | 214.00 | 220.00 | 68,800 | 0 |
| 11-Nov-2021 | 212.00 | 218.00 | 212.00 | 216.00 | 179,700 | 0 |
| 10-Nov-2021 | 218.00 | 222.00 | 212.00 | 212.00 | 110,200 | 0 |
| 09-Nov-2021 | 218.00 | 228.00 | 212.00 | 216.00 | 143,800 | 0 |
| 08-Nov-2021 | 218.00 | 222.00 | 214.00 | 218.00 | 238,000 | 0 |
| 05-Nov-2021 | 218.00 | 226.00 | 212.00 | 222.00 | 257,100 | 0 |
| 04-Nov-2021 | 212.00 | 218.00 | 208.00 | 216.00 | 337,600 | 0 |
| 03-Nov-2021 | 222.00 | 222.00 | 212.00 | 212.00 | 774,600 | 0 |
| 02-Nov-2021 | 240.00 | 266.00 | 222.00 | 222.00 | 23,330,600 | 0 |
| 01-Nov-2021 | 216.00 | 248.00 | 214.00 | 238.00 | 2,534,600 | 0 |
| 29-Oct-2021 | 210.00 | 216.00 | 210.00 | 216.00 | 5,500 | 0 |
| 28-Oct-2021 | 218.00 | 218.00 | 208.00 | 210.00 | 49,500 | 0 |
| 27-Oct-2021 | 218.00 | 222.00 | 212.00 | 218.00 | 147,900 | 0 |
| 26-Oct-2021 | 214.00 | 232.00 | 204.00 | 216.00 | 432,400 | 0 |
| 25-Oct-2021 | 212.00 | 224.00 | 212.00 | 212.00 | 21,500 | 0 |
| 22-Oct-2021 | 208.00 | 222.00 | 208.00 | 212.00 | 272,900 | 0 |
| 21-Oct-2021 | 204.00 | 208.00 | 204.00 | 208.00 | 16,200 | 0 |
| 19-Oct-2021 | 210.00 | 210.00 | 204.00 | 204.00 | 51,500 | 0 |
| 18-Oct-2021 | 208.00 | 220.00 | 204.00 | 210.00 | 65,700 | 0 |
| 15-Oct-2021 | 208.00 | 208.00 | 206.00 | 208.00 | 3,000 | 0 |