| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 272.00 | 282.00 | 268.00 | 280.00 | 4,209,000 | 0 |
| 08-Mar-2022 | 276.00 | 280.00 | 270.00 | 270.00 | 1,747,700 | 0 |
| 07-Mar-2022 | 270.00 | 278.00 | 270.00 | 276.00 | 1,436,500 | 0 |
| 04-Mar-2022 | 274.00 | 284.00 | 270.00 | 270.00 | 2,875,100 | 0 |
| 02-Mar-2022 | 284.00 | 284.00 | 274.00 | 276.00 | 1,914,900 | 0 |
| 01-Mar-2022 | 278.00 | 282.00 | 274.00 | 278.00 | 1,696,200 | 0 |
| 25-Feb-2022 | 264.00 | 284.00 | 264.00 | 278.00 | 5,059,500 | 0 |
| 24-Feb-2022 | 302.00 | 302.00 | 282.00 | 282.00 | 19,284,800 | 0 |
| 23-Feb-2022 | 278.00 | 306.00 | 276.00 | 302.00 | 47,777,300 | 0 |
| 22-Feb-2022 | 282.00 | 286.00 | 278.00 | 278.00 | 2,398,200 | 0 |
| 21-Feb-2022 | 278.00 | 288.00 | 276.00 | 280.00 | 3,295,600 | 0 |
| 18-Feb-2022 | 296.00 | 296.00 | 274.00 | 274.00 | 9,970,300 | 0 |
| 17-Feb-2022 | 274.00 | 316.00 | 274.00 | 294.00 | 58,392,700 | 0 |
| 16-Feb-2022 | 268.00 | 272.00 | 262.00 | 272.00 | 1,841,500 | 0 |
| 15-Feb-2022 | 262.00 | 274.00 | 262.00 | 268.00 | 2,418,800 | 0 |
| 14-Feb-2022 | 272.00 | 278.00 | 260.00 | 262.00 | 4,440,200 | 0 |
| 11-Feb-2022 | 298.00 | 300.00 | 272.00 | 272.00 | 14,081,700 | 0 |
| 10-Feb-2022 | 260.00 | 292.00 | 256.00 | 292.00 | 20,538,100 | 0 |
| 09-Feb-2022 | 272.00 | 276.00 | 256.00 | 260.00 | 3,551,200 | 0 |
| 08-Feb-2022 | 274.00 | 278.00 | 270.00 | 272.00 | 2,993,600 | 0 |
| 07-Feb-2022 | 264.00 | 276.00 | 262.00 | 274.00 | 4,003,300 | 0 |
| 04-Feb-2022 | 268.00 | 272.00 | 262.00 | 262.00 | 2,535,800 | 0 |
| 03-Feb-2022 | 290.00 | 290.00 | 260.00 | 266.00 | 5,828,000 | 0 |
| 02-Feb-2022 | 250.00 | 286.00 | 250.00 | 276.00 | 19,667,800 | 0 |
| 31-Jan-2022 | 252.00 | 254.00 | 244.00 | 248.00 | 975,400 | 0 |
| 28-Jan-2022 | 248.00 | 256.00 | 244.00 | 252.00 | 1,347,800 | 0 |
| 27-Jan-2022 | 250.00 | 256.00 | 244.00 | 248.00 | 1,817,000 | 0 |
| 26-Jan-2022 | 260.00 | 260.00 | 240.00 | 250.00 | 3,255,500 | 0 |
| 25-Jan-2022 | 262.00 | 266.00 | 256.00 | 258.00 | 3,393,500 | 0 |
| 24-Jan-2022 | 242.00 | 266.00 | 242.00 | 256.00 | 4,585,500 | 0 |
| 21-Jan-2022 | 258.00 | 270.00 | 244.00 | 246.00 | 4,508,900 | 0 |
| 20-Jan-2022 | 264.00 | 278.00 | 256.00 | 258.00 | 9,607,000 | 0 |
| 19-Jan-2022 | 274.00 | 280.00 | 266.00 | 266.00 | 9,226,300 | 0 |
| 18-Jan-2022 | 308.00 | 314.00 | 286.00 | 286.00 | 16,877,800 | 0 |
| 17-Jan-2022 | 318.00 | 332.00 | 304.00 | 306.00 | 41,299,800 | 0 |
| 14-Jan-2022 | 316.00 | 328.00 | 308.00 | 316.00 | 36,477,400 | 0 |
| 13-Jan-2022 | 306.00 | 322.00 | 290.00 | 318.00 | 55,216,800 | 0 |
| 12-Jan-2022 | 250.00 | 310.00 | 240.00 | 310.00 | 41,737,400 | 0 |
| 11-Jan-2022 | 238.00 | 274.00 | 238.00 | 248.00 | 7,899,900 | 0 |
| 10-Jan-2022 | 238.00 | 246.00 | 232.00 | 238.00 | 1,381,500 | 0 |
| 07-Jan-2022 | 248.00 | 250.00 | 236.00 | 238.00 | 1,373,900 | 0 |
| 06-Jan-2022 | 248.00 | 250.00 | 230.00 | 248.00 | 2,593,200 | 0 |
| 05-Jan-2022 | 250.00 | 258.00 | 244.00 | 244.00 | 2,489,500 | 0 |
| 04-Jan-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 1,376,900 | 0 |
| 03-Jan-2022 | 238.00 | 258.00 | 236.00 | 250.00 | 2,565,700 | 0 |
| 30-Dec-2021 | 244.00 | 248.00 | 232.00 | 238.00 | 2,001,900 | 0 |
| 29-Dec-2021 | 252.00 | 254.00 | 244.00 | 244.00 | 1,931,500 | 0 |
| 28-Dec-2021 | 262.00 | 270.00 | 250.00 | 252.00 | 3,667,900 | 0 |
| 27-Dec-2021 | 258.00 | 266.00 | 242.00 | 262.00 | 4,146,200 | 0 |
| 24-Dec-2021 | 266.00 | 272.00 | 258.00 | 258.00 | 2,629,400 | 0 |
| 23-Dec-2021 | 264.00 | 280.00 | 258.00 | 266.00 | 6,285,700 | 0 |
| 22-Dec-2021 | 272.00 | 278.00 | 262.00 | 264.00 | 3,856,100 | 0 |
| 21-Dec-2021 | 290.00 | 290.00 | 268.00 | 270.00 | 7,174,100 | 0 |
| 20-Dec-2021 | 298.00 | 304.00 | 278.00 | 286.00 | 5,952,600 | 0 |
| 17-Dec-2021 | 286.00 | 306.00 | 276.00 | 296.00 | 11,805,100 | 0 |
| 16-Dec-2021 | 290.00 | 300.00 | 276.00 | 286.00 | 10,604,000 | 0 |
| 15-Dec-2021 | 316.00 | 320.00 | 288.00 | 290.00 | 27,488,300 | 0 |
| 14-Dec-2021 | 258.00 | 308.00 | 256.00 | 308.00 | 52,543,200 | 0 |
| 13-Dec-2021 | 262.00 | 264.00 | 258.00 | 258.00 | 1,977,400 | 0 |
| 10-Dec-2021 | 250.00 | 266.00 | 248.00 | 258.00 | 3,122,800 | 0 |
| 09-Dec-2021 | 254.00 | 258.00 | 246.00 | 250.00 | 1,066,400 | 0 |
| 08-Dec-2021 | 248.00 | 266.00 | 240.00 | 254.00 | 5,383,400 | 0 |
| 07-Dec-2021 | 252.00 | 258.00 | 240.00 | 246.00 | 2,906,100 | 0 |
| 06-Dec-2021 | 266.00 | 274.00 | 246.00 | 252.00 | 9,924,100 | 0 |
| 03-Dec-2021 | 276.00 | 290.00 | 262.00 | 264.00 | 15,293,600 | 0 |
| 02-Dec-2021 | 234.00 | 284.00 | 222.00 | 278.00 | 25,261,900 | 0 |
| 01-Dec-2021 | 248.00 | 256.00 | 232.00 | 234.00 | 2,685,000 | 0 |
| 30-Nov-2021 | 248.00 | 256.00 | 240.00 | 248.00 | 3,226,700 | 0 |
| 29-Nov-2021 | 264.00 | 284.00 | 248.00 | 248.00 | 17,572,100 | 0 |
| 26-Nov-2021 | 286.00 | 286.00 | 266.00 | 266.00 | 6,517,900 | 0 |
| 25-Nov-2021 | 292.00 | 316.00 | 286.00 | 286.00 | 23,568,700 | 0 |
| 24-Nov-2021 | 292.00 | 294.00 | 282.00 | 288.00 | 4,760,000 | 0 |
| 23-Nov-2021 | 292.00 | 308.00 | 280.00 | 294.00 | 11,144,900 | 0 |
| 22-Nov-2021 | 314.00 | 314.00 | 294.00 | 294.00 | 9,290,200 | 0 |
| 19-Nov-2021 | 310.00 | 332.00 | 294.00 | 314.00 | 40,730,000 | 0 |
| 18-Nov-2021 | 288.00 | 324.00 | 266.00 | 306.00 | 41,012,300 | 0 |
| 17-Nov-2021 | 242.00 | 288.00 | 222.00 | 286.00 | 32,100,200 | 0 |
| 16-Nov-2021 | 212.00 | 260.00 | 210.00 | 238.00 | 45,809,400 | 0 |
| 15-Nov-2021 | 190.00 | 218.00 | 190.00 | 208.00 | 22,275,400 | 0 |
| 12-Nov-2021 | 185.00 | 193.00 | 185.00 | 189.00 | 4,730,400 | 0 |
| 11-Nov-2021 | 182.00 | 186.00 | 182.00 | 184.00 | 1,289,500 | 0 |
| 10-Nov-2021 | 183.00 | 187.00 | 178.00 | 182.00 | 2,250,300 | 0 |
| 09-Nov-2021 | 180.00 | 186.00 | 178.00 | 183.00 | 2,342,100 | 0 |
| 08-Nov-2021 | 186.00 | 187.00 | 180.00 | 180.00 | 3,085,700 | 0 |
| 05-Nov-2021 | 186.00 | 191.00 | 183.00 | 185.00 | 5,761,500 | 0 |
| 04-Nov-2021 | 189.00 | 195.00 | 182.00 | 184.00 | 7,948,700 | 0 |
| 03-Nov-2021 | 177.00 | 181.00 | 173.00 | 180.00 | 3,160,700 | 0 |
| 02-Nov-2021 | 185.00 | 188.00 | 173.00 | 176.00 | 7,465,700 | 0 |
| 01-Nov-2021 | 186.00 | 190.00 | 186.00 | 186.00 | 2,954,500 | 0 |
| 29-Oct-2021 | 188.00 | 194.00 | 183.00 | 185.00 | 5,375,100 | 0 |
| 28-Oct-2021 | 177.00 | 193.00 | 177.00 | 188.00 | 26,087,500 | 0 |
| 27-Oct-2021 | 181.00 | 182.00 | 175.00 | 177.00 | 2,990,100 | 0 |
| 26-Oct-2021 | 173.00 | 181.00 | 172.00 | 181.00 | 4,429,300 | 0 |
| 25-Oct-2021 | 174.00 | 174.00 | 171.00 | 172.00 | 409,700 | 0 |
| 22-Oct-2021 | 174.00 | 174.00 | 171.00 | 174.00 | 745,500 | 0 |
| 21-Oct-2021 | 178.00 | 178.00 | 171.00 | 174.00 | 909,500 | 0 |
| 19-Oct-2021 | 170.00 | 176.00 | 170.00 | 173.00 | 650,100 | 0 |
| 18-Oct-2021 | 171.00 | 175.00 | 171.00 | 172.00 | 393,000 | 0 |
| 15-Oct-2021 | 173.00 | 174.00 | 170.00 | 172.00 | 399,200 | 0 |
| 14-Oct-2021 | 174.00 | 174.00 | 169.00 | 172.00 | 1,216,200 | 0 |