| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 264.00 | 264.00 | 256.00 | 260.00 | 116,800 | 0 |
| 09-Mar-2022 | 256.00 | 270.00 | 256.00 | 260.00 | 478,600 | 0 |
| 08-Mar-2022 | 254.00 | 256.00 | 250.00 | 256.00 | 740,100 | 0 |
| 07-Mar-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 1,041,800 | 0 |
| 04-Mar-2022 | 272.00 | 272.00 | 260.00 | 262.00 | 532,000 | 0 |
| 02-Mar-2022 | 272.00 | 276.00 | 262.00 | 262.00 | 1,214,800 | 0 |
| 01-Mar-2022 | 264.00 | 278.00 | 260.00 | 272.00 | 439,100 | 0 |
| 25-Feb-2022 | 272.00 | 276.00 | 262.00 | 266.00 | 891,500 | 0 |
| 24-Feb-2022 | 280.00 | 280.00 | 268.00 | 272.00 | 1,492,700 | 0 |
| 23-Feb-2022 | 280.00 | 280.00 | 264.00 | 278.00 | 1,141,600 | 0 |
| 22-Feb-2022 | 288.00 | 294.00 | 280.00 | 280.00 | 1,382,000 | 0 |
| 21-Feb-2022 | 280.00 | 300.00 | 280.00 | 284.00 | 2,862,700 | 0 |
| 18-Feb-2022 | 280.00 | 280.00 | 272.00 | 276.00 | 239,200 | 0 |
| 17-Feb-2022 | 282.00 | 282.00 | 270.00 | 276.00 | 462,100 | 0 |
| 16-Feb-2022 | 272.00 | 284.00 | 270.00 | 282.00 | 765,700 | 0 |
| 15-Feb-2022 | 268.00 | 274.00 | 262.00 | 268.00 | 552,900 | 0 |
| 14-Feb-2022 | 270.00 | 276.00 | 268.00 | 268.00 | 257,000 | 0 |
| 11-Feb-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 79,000 | 0 |
| 10-Feb-2022 | 270.00 | 274.00 | 262.00 | 272.00 | 319,300 | 0 |
| 09-Feb-2022 | 274.00 | 276.00 | 262.00 | 270.00 | 313,000 | 0 |
| 08-Feb-2022 | 266.00 | 276.00 | 262.00 | 270.00 | 391,100 | 0 |
| 07-Feb-2022 | 266.00 | 272.00 | 264.00 | 266.00 | 158,000 | 0 |
| 04-Feb-2022 | 264.00 | 272.00 | 264.00 | 266.00 | 204,300 | 0 |
| 03-Feb-2022 | 266.00 | 270.00 | 260.00 | 264.00 | 181,000 | 0 |
| 02-Feb-2022 | 270.00 | 272.00 | 256.00 | 266.00 | 382,600 | 0 |
| 31-Jan-2022 | 272.00 | 274.00 | 264.00 | 270.00 | 309,000 | 0 |
| 28-Jan-2022 | 262.00 | 276.00 | 252.00 | 272.00 | 514,200 | 0 |
| 27-Jan-2022 | 270.00 | 270.00 | 250.00 | 262.00 | 759,900 | 0 |
| 26-Jan-2022 | 280.00 | 284.00 | 268.00 | 268.00 | 445,400 | 0 |
| 25-Jan-2022 | 280.00 | 280.00 | 270.00 | 272.00 | 611,600 | 0 |
| 24-Jan-2022 | 258.00 | 290.00 | 258.00 | 280.00 | 1,225,200 | 0 |
| 21-Jan-2022 | 260.00 | 266.00 | 254.00 | 256.00 | 326,500 | 0 |
| 20-Jan-2022 | 264.00 | 264.00 | 250.00 | 260.00 | 382,400 | 0 |
| 19-Jan-2022 | 258.00 | 270.00 | 254.00 | 264.00 | 315,300 | 0 |
| 18-Jan-2022 | 272.00 | 272.00 | 254.00 | 258.00 | 1,599,500 | 0 |
| 17-Jan-2022 | 282.00 | 282.00 | 264.00 | 272.00 | 1,234,500 | 0 |
| 14-Jan-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 335,500 | 0 |
| 13-Jan-2022 | 280.00 | 286.00 | 278.00 | 280.00 | 609,100 | 0 |
| 12-Jan-2022 | 284.00 | 288.00 | 280.00 | 280.00 | 764,200 | 0 |
| 11-Jan-2022 | 288.00 | 288.00 | 278.00 | 284.00 | 649,000 | 0 |
| 10-Jan-2022 | 290.00 | 290.00 | 282.00 | 282.00 | 869,400 | 0 |
| 07-Jan-2022 | 284.00 | 292.00 | 280.00 | 290.00 | 439,100 | 0 |
| 06-Jan-2022 | 290.00 | 292.00 | 280.00 | 284.00 | 881,700 | 0 |
| 05-Jan-2022 | 282.00 | 290.00 | 280.00 | 290.00 | 447,500 | 0 |
| 04-Jan-2022 | 284.00 | 290.00 | 284.00 | 288.00 | 473,600 | 0 |
| 03-Jan-2022 | 288.00 | 294.00 | 280.00 | 284.00 | 993,700 | 0 |
| 30-Dec-2021 | 286.00 | 290.00 | 284.00 | 288.00 | 222,900 | 0 |
| 29-Dec-2021 | 288.00 | 294.00 | 282.00 | 284.00 | 491,200 | 0 |
| 28-Dec-2021 | 284.00 | 300.00 | 278.00 | 290.00 | 2,868,600 | 0 |
| 27-Dec-2021 | 288.00 | 288.00 | 272.00 | 284.00 | 1,752,400 | 0 |
| 24-Dec-2021 | 310.00 | 310.00 | 290.00 | 290.00 | 1,834,600 | 0 |
| 23-Dec-2021 | 310.00 | 312.00 | 308.00 | 310.00 | 113,100 | 0 |
| 22-Dec-2021 | 314.00 | 314.00 | 310.00 | 310.00 | 226,000 | 0 |
| 21-Dec-2021 | 306.00 | 318.00 | 302.00 | 312.00 | 805,300 | 0 |
| 20-Dec-2021 | 314.00 | 314.00 | 300.00 | 304.00 | 962,100 | 0 |
| 17-Dec-2021 | 308.00 | 316.00 | 306.00 | 310.00 | 531,800 | 0 |
| 16-Dec-2021 | 310.00 | 320.00 | 306.00 | 308.00 | 1,115,400 | 0 |
| 15-Dec-2021 | 312.00 | 318.00 | 310.00 | 310.00 | 644,500 | 0 |
| 14-Dec-2021 | 324.00 | 324.00 | 308.00 | 312.00 | 718,900 | 0 |
| 13-Dec-2021 | 304.00 | 314.00 | 304.00 | 314.00 | 885,800 | 0 |
| 10-Dec-2021 | 302.00 | 314.00 | 300.00 | 304.00 | 977,200 | 0 |
| 09-Dec-2021 | 316.00 | 316.00 | 294.00 | 302.00 | 2,401,500 | 0 |
| 08-Dec-2021 | 338.00 | 338.00 | 316.00 | 316.00 | 2,916,300 | 0 |
| 07-Dec-2021 | 348.00 | 350.00 | 334.00 | 338.00 | 444,600 | 0 |
| 06-Dec-2021 | 346.00 | 354.00 | 344.00 | 348.00 | 246,500 | 0 |
| 03-Dec-2021 | 342.00 | 356.00 | 334.00 | 344.00 | 502,600 | 0 |
| 02-Dec-2021 | 340.00 | 344.00 | 330.00 | 342.00 | 591,500 | 0 |
| 01-Dec-2021 | 348.00 | 358.00 | 338.00 | 338.00 | 833,000 | 0 |
| 30-Nov-2021 | 342.00 | 360.00 | 340.00 | 348.00 | 577,100 | 0 |
| 29-Nov-2021 | 334.00 | 348.00 | 330.00 | 342.00 | 1,225,500 | 0 |
| 26-Nov-2021 | 348.00 | 356.00 | 332.00 | 334.00 | 2,882,600 | 0 |
| 25-Nov-2021 | 364.00 | 364.00 | 348.00 | 348.00 | 2,214,000 | 0 |
| 24-Nov-2021 | 368.00 | 370.00 | 360.00 | 360.00 | 872,800 | 0 |
| 23-Nov-2021 | 366.00 | 374.00 | 360.00 | 366.00 | 1,178,400 | 0 |
| 22-Nov-2021 | 358.00 | 378.00 | 358.00 | 360.00 | 2,198,100 | 0 |
| 19-Nov-2021 | 364.00 | 374.00 | 354.00 | 358.00 | 2,224,100 | 0 |
| 18-Nov-2021 | 356.00 | 360.00 | 350.00 | 360.00 | 868,100 | 0 |
| 17-Nov-2021 | 366.00 | 372.00 | 356.00 | 356.00 | 1,584,200 | 0 |
| 16-Nov-2021 | 376.00 | 394.00 | 352.00 | 366.00 | 6,689,900 | 0 |
| 15-Nov-2021 | 336.00 | 388.00 | 328.00 | 376.00 | 4,333,200 | 0 |
| 12-Nov-2021 | 314.00 | 340.00 | 308.00 | 328.00 | 6,143,700 | 0 |
| 11-Nov-2021 | 302.00 | 324.00 | 292.00 | 312.00 | 3,468,800 | 0 |
| 10-Nov-2021 | 310.00 | 318.00 | 292.00 | 300.00 | 3,263,600 | 0 |
| 09-Nov-2021 | 316.00 | 322.00 | 300.00 | 300.00 | 2,527,900 | 0 |
| 08-Nov-2021 | 328.00 | 338.00 | 308.00 | 314.00 | 5,602,900 | 0 |
| 05-Nov-2021 | 286.00 | 344.00 | 284.00 | 330.00 | 11,262,300 | 0 |
| 04-Nov-2021 | 268.00 | 304.00 | 268.00 | 284.00 | 5,601,400 | 0 |
| 03-Nov-2021 | 280.00 | 286.00 | 264.00 | 268.00 | 5,012,200 | 0 |
| 02-Nov-2021 | 248.00 | 310.00 | 248.00 | 276.00 | 27,704,300 | 0 |
| 01-Nov-2021 | 246.00 | 250.00 | 244.00 | 248.00 | 3,077,100 | 0 |
| 29-Oct-2021 | 246.00 | 248.00 | 242.00 | 244.00 | 1,711,100 | 0 |
| 28-Oct-2021 | 248.00 | 248.00 | 240.00 | 242.00 | 1,109,100 | 0 |
| 27-Oct-2021 | 244.00 | 250.00 | 244.00 | 246.00 | 1,319,900 | 0 |
| 26-Oct-2021 | 244.00 | 246.00 | 236.00 | 244.00 | 2,970,900 | 0 |
| 25-Oct-2021 | 238.00 | 242.00 | 232.00 | 242.00 | 1,803,800 | 0 |
| 22-Oct-2021 | 232.00 | 236.00 | 226.00 | 236.00 | 822,200 | 0 |
| 21-Oct-2021 | 236.00 | 236.00 | 226.00 | 232.00 | 526,200 | 0 |
| 19-Oct-2021 | 234.00 | 236.00 | 230.00 | 236.00 | 1,195,500 | 0 |
| 18-Oct-2021 | 238.00 | 240.00 | 222.00 | 234.00 | 5,598,100 | 0 |
| 15-Oct-2021 | 236.00 | 236.00 | 232.00 | 236.00 | 244,900 | 0 |