| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 250.00 | 250.00 | 247.50 | 247.50 | 5,300 | 0 |
| 09-Mar-2022 | 255.00 | 255.00 | 236.25 | 251.25 | 167,800 | 0 |
| 08-Mar-2022 | 255.00 | 255.00 | 252.50 | 252.50 | 2,200 | 0 |
| 07-Mar-2022 | 250.00 | 255.00 | 250.00 | 255.00 | 200 | 0 |
| 04-Mar-2022 | 247.50 | 253.75 | 247.50 | 248.75 | 6,600 | 0 |
| 02-Mar-2022 | 252.50 | 255.00 | 247.50 | 247.50 | 2,900 | 0 |
| 01-Mar-2022 | 261.25 | 265.00 | 251.25 | 252.50 | 18,800 | 0 |
| 25-Feb-2022 | 257.50 | 262.50 | 243.75 | 261.25 | 16,700 | 0 |
| 24-Feb-2022 | 257.50 | 257.50 | 250.00 | 250.00 | 3,000 | 0 |
| 23-Feb-2022 | 250.00 | 275.00 | 243.75 | 260.00 | 76,900 | 0 |
| 22-Feb-2022 | 250.00 | 252.50 | 250.00 | 252.50 | 8,600 | 0 |
| 21-Feb-2022 | 252.50 | 258.75 | 250.00 | 258.75 | 9,400 | 0 |
| 18-Feb-2022 | 250.00 | 252.50 | 250.00 | 252.50 | 4,700 | 0 |
| 17-Feb-2022 | 250.00 | 250.00 | 247.50 | 248.75 | 3,200 | 0 |
| 16-Feb-2022 | 247.50 | 252.50 | 247.50 | 250.00 | 23,500 | 0 |
| 15-Feb-2022 | 250.00 | 251.25 | 247.50 | 247.50 | 37,500 | 0 |
| 14-Feb-2022 | 251.25 | 251.25 | 250.00 | 250.00 | 8,100 | 0 |
| 11-Feb-2022 | 250.00 | 255.00 | 250.00 | 251.25 | 18,100 | 0 |
| 10-Feb-2022 | 256.25 | 256.25 | 256.25 | 256.25 | 300 | 0 |
| 09-Feb-2022 | 252.50 | 255.00 | 250.00 | 255.00 | 6,100 | 0 |
| 08-Feb-2022 | 252.50 | 252.50 | 247.50 | 252.50 | 2,300 | 0 |
| 07-Feb-2022 | 250.00 | 253.75 | 247.50 | 253.75 | 6,600 | 0 |
| 04-Feb-2022 | 257.50 | 275.00 | 250.00 | 250.00 | 29,700 | 0 |
| 03-Feb-2022 | 262.50 | 262.50 | 250.00 | 250.00 | 9,100 | 0 |
| 02-Feb-2022 | 262.50 | 262.50 | 255.00 | 262.50 | 2,300 | 0 |
| 31-Jan-2022 | 262.50 | 262.50 | 262.50 | 262.50 | 2,100 | 0 |
| 28-Jan-2022 | 262.50 | 262.50 | 262.50 | 262.50 | 600 | 0 |
| 27-Jan-2022 | 252.50 | 253.75 | 250.00 | 251.25 | 5,600 | 0 |
| 26-Jan-2022 | 256.25 | 256.25 | 255.00 | 255.00 | 4,500 | 0 |
| 25-Jan-2022 | 262.50 | 262.50 | 256.25 | 256.25 | 5,000 | 0 |
| 24-Jan-2022 | 253.75 | 270.00 | 253.75 | 270.00 | 3,200 | 0 |
| 21-Jan-2022 | 252.50 | 275.00 | 252.50 | 257.50 | 3,000 | 0 |
| 20-Jan-2022 | 250.00 | 266.25 | 250.00 | 255.00 | 14,400 | 0 |
| 19-Jan-2022 | 262.50 | 262.50 | 251.25 | 252.50 | 43,800 | 0 |
| 18-Jan-2022 | 267.50 | 267.50 | 262.50 | 262.50 | 10,400 | 0 |
| 17-Jan-2022 | 268.75 | 268.75 | 262.50 | 267.50 | 7,000 | 0 |
| 14-Jan-2022 | 268.75 | 268.75 | 268.75 | 268.75 | 100 | 0 |
| 13-Jan-2022 | 272.50 | 272.50 | 263.75 | 268.75 | 1,400 | 0 |
| 12-Jan-2022 | 271.25 | 275.00 | 261.25 | 272.50 | 13,400 | 0 |
| 11-Jan-2022 | 275.00 | 275.00 | 260.00 | 261.25 | 32,700 | 0 |
| 10-Jan-2022 | 272.50 | 272.50 | 262.50 | 272.50 | 14,400 | 0 |
| 07-Jan-2022 | 272.50 | 272.50 | 272.50 | 272.50 | 3,800 | 0 |
| 06-Jan-2022 | 272.50 | 275.00 | 272.50 | 272.50 | 14,400 | 0 |
| 05-Jan-2022 | 275.00 | 275.00 | 262.50 | 272.50 | 27,500 | 0 |
| 04-Jan-2022 | 275.00 | 275.00 | 263.75 | 271.25 | 25,400 | 0 |
| 03-Jan-2022 | 273.75 | 275.00 | 262.50 | 262.50 | 32,900 | 0 |
| 30-Dec-2021 | 271.25 | 275.00 | 262.50 | 273.75 | 5,100 | 0 |
| 29-Dec-2021 | 271.25 | 271.25 | 271.25 | 271.25 | 100 | 0 |
| 28-Dec-2021 | 256.25 | 287.50 | 256.25 | 272.50 | 10,700 | 0 |
| 27-Dec-2021 | 267.50 | 267.50 | 255.00 | 266.25 | 4,100 | 0 |
| 24-Dec-2021 | 271.25 | 271.25 | 267.50 | 267.50 | 3,700 | 0 |
| 23-Dec-2021 | 255.00 | 275.00 | 255.00 | 268.75 | 8,100 | 0 |
| 22-Dec-2021 | 258.75 | 275.00 | 258.75 | 258.75 | 22,200 | 0 |
| 21-Dec-2021 | 275.00 | 275.00 | 261.25 | 266.25 | 13,600 | 0 |
| 20-Dec-2021 | 262.50 | 286.25 | 262.50 | 275.00 | 45,700 | 0 |
| 17-Dec-2021 | 258.75 | 266.25 | 258.75 | 265.00 | 1,200 | 0 |
| 16-Dec-2021 | 265.00 | 272.50 | 255.00 | 258.75 | 39,700 | 0 |
| 15-Dec-2021 | 255.00 | 275.00 | 255.00 | 266.25 | 10,000 | 0 |
| 14-Dec-2021 | 263.75 | 272.50 | 256.25 | 272.50 | 11,000 | 0 |
| 13-Dec-2021 | 262.50 | 265.00 | 256.25 | 263.75 | 28,900 | 0 |
| 10-Dec-2021 | 256.25 | 262.50 | 252.50 | 262.50 | 27,600 | 0 |
| 09-Dec-2021 | 257.50 | 257.50 | 255.00 | 256.25 | 11,300 | 0 |
| 08-Dec-2021 | 257.50 | 257.50 | 255.00 | 255.00 | 70,100 | 0 |
| 07-Dec-2021 | 257.50 | 257.50 | 256.25 | 257.50 | 59,500 | 0 |
| 06-Dec-2021 | 257.50 | 258.75 | 257.50 | 257.50 | 78,100 | 0 |
| 03-Dec-2021 | 255.00 | 272.50 | 255.00 | 257.50 | 6,200 | 0 |
| 02-Dec-2021 | 255.00 | 260.00 | 250.00 | 255.00 | 20,300 | 0 |
| 01-Dec-2021 | 272.50 | 272.50 | 257.50 | 260.00 | 32,800 | 0 |
| 30-Nov-2021 | 275.00 | 275.00 | 267.50 | 267.50 | 11,100 | 0 |
| 29-Nov-2021 | 272.50 | 272.50 | 260.00 | 270.00 | 13,400 | 0 |
| 26-Nov-2021 | 285.00 | 298.75 | 267.50 | 278.75 | 96,700 | 0 |
| 25-Nov-2021 | 276.25 | 286.25 | 276.25 | 285.00 | 58,100 | 0 |
| 24-Nov-2021 | 280.00 | 287.50 | 275.00 | 275.00 | 59,200 | 0 |
| 23-Nov-2021 | 282.50 | 295.00 | 272.50 | 280.00 | 103,900 | 0 |
| 22-Nov-2021 | 241.25 | 287.50 | 241.25 | 282.50 | 292,800 | 0 |
| 19-Nov-2021 | 250.00 | 250.00 | 246.25 | 246.25 | 40,800 | 0 |
| 18-Nov-2021 | 255.00 | 265.00 | 243.75 | 245.00 | 22,300 | 0 |
| 17-Nov-2021 | 245.00 | 265.00 | 245.00 | 250.00 | 90,100 | 0 |
| 16-Nov-2021 | 245.00 | 250.00 | 242.50 | 243.75 | 64,500 | 0 |
| 15-Nov-2021 | 245.00 | 246.25 | 236.25 | 245.00 | 25,800 | 0 |
| 12-Nov-2021 | 245.00 | 245.00 | 236.25 | 243.75 | 22,800 | 0 |
| 11-Nov-2021 | 236.25 | 245.00 | 236.25 | 245.00 | 17,500 | 0 |
| 10-Nov-2021 | 245.00 | 247.50 | 233.75 | 236.25 | 9,400 | 0 |
| 09-Nov-2021 | 237.50 | 241.25 | 233.75 | 240.00 | 48,600 | 0 |
| 08-Nov-2021 | 233.75 | 237.50 | 225.00 | 237.50 | 20,700 | 0 |
| 05-Nov-2021 | 233.75 | 237.50 | 228.75 | 233.75 | 8,400 | 0 |
| 04-Nov-2021 | 231.25 | 233.75 | 225.00 | 233.75 | 66,100 | 0 |
| 03-Nov-2021 | 232.50 | 242.50 | 225.00 | 225.00 | 61,100 | 0 |
| 02-Nov-2021 | 231.25 | 250.00 | 231.25 | 232.50 | 68,400 | 0 |
| 01-Nov-2021 | 230.00 | 258.75 | 225.00 | 226.25 | 61,700 | 0 |
| 29-Oct-2021 | 233.75 | 233.75 | 223.75 | 225.00 | 14,500 | 0 |
| 28-Oct-2021 | 225.00 | 225.00 | 223.75 | 223.75 | 9,700 | 0 |
| 27-Oct-2021 | 227.50 | 227.50 | 225.00 | 225.00 | 68,200 | 0 |
| 26-Oct-2021 | 226.25 | 228.75 | 226.25 | 227.50 | 28,900 | 0 |
| 25-Oct-2021 | 225.00 | 228.75 | 225.00 | 226.25 | 39,300 | 0 |
| 22-Oct-2021 | 221.25 | 223.75 | 220.00 | 223.75 | 42,600 | 0 |
| 21-Oct-2021 | 223.75 | 228.75 | 220.00 | 221.25 | 60,500 | 0 |
| 19-Oct-2021 | 223.75 | 223.75 | 223.75 | 223.75 | 0 | 0 |
| 18-Oct-2021 | 223.75 | 223.75 | 221.25 | 223.75 | 40,600 | 0 |
| 15-Oct-2021 | 227.50 | 228.75 | 222.50 | 223.75 | 8,200 | 0 |