| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 318.00 | 350.00 | 318.00 | 322.00 | 31,500 | 0 |
| 09-Mar-2022 | 322.00 | 322.00 | 318.00 | 318.00 | 4,300 | 0 |
| 08-Mar-2022 | 318.00 | 320.00 | 316.00 | 318.00 | 13,000 | 0 |
| 07-Mar-2022 | 318.00 | 320.00 | 310.00 | 318.00 | 3,500 | 0 |
| 04-Mar-2022 | 322.00 | 322.00 | 316.00 | 318.00 | 13,200 | 0 |
| 02-Mar-2022 | 322.00 | 322.00 | 316.00 | 322.00 | 11,900 | 0 |
| 01-Mar-2022 | 314.00 | 322.00 | 314.00 | 322.00 | 500 | 0 |
| 25-Feb-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 3,400 | 0 |
| 24-Feb-2022 | 320.00 | 320.00 | 314.00 | 318.00 | 20,800 | 0 |
| 23-Feb-2022 | 318.00 | 320.00 | 318.00 | 318.00 | 1,700 | 0 |
| 22-Feb-2022 | 318.00 | 318.00 | 312.00 | 314.00 | 24,600 | 0 |
| 21-Feb-2022 | 316.00 | 320.00 | 316.00 | 316.00 | 900 | 0 |
| 18-Feb-2022 | 322.00 | 322.00 | 316.00 | 316.00 | 3,400 | 0 |
| 17-Feb-2022 | 316.00 | 320.00 | 316.00 | 316.00 | 13,200 | 0 |
| 16-Feb-2022 | 316.00 | 322.00 | 314.00 | 322.00 | 7,200 | 0 |
| 15-Feb-2022 | 324.00 | 324.00 | 318.00 | 324.00 | 3,700 | 0 |
| 14-Feb-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 2,500 | 0 |
| 11-Feb-2022 | 320.00 | 324.00 | 318.00 | 324.00 | 11,900 | 0 |
| 10-Feb-2022 | 324.00 | 326.00 | 320.00 | 320.00 | 2,600 | 0 |
| 09-Feb-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 22,200 | 0 |
| 08-Feb-2022 | 314.00 | 326.00 | 314.00 | 324.00 | 73,300 | 0 |
| 07-Feb-2022 | 320.00 | 320.00 | 314.00 | 314.00 | 5,900 | 0 |
| 04-Feb-2022 | 320.00 | 322.00 | 312.00 | 320.00 | 4,300 | 0 |
| 03-Feb-2022 | 316.00 | 320.00 | 314.00 | 316.00 | 5,300 | 0 |
| 02-Feb-2022 | 320.00 | 320.00 | 314.00 | 320.00 | 5,000 | 0 |
| 31-Jan-2022 | 320.00 | 326.00 | 320.00 | 326.00 | 1,300 | 0 |
| 28-Jan-2022 | 322.00 | 328.00 | 318.00 | 328.00 | 8,800 | 0 |
| 27-Jan-2022 | 326.00 | 328.00 | 310.00 | 322.00 | 12,800 | 0 |
| 26-Jan-2022 | 326.00 | 330.00 | 318.00 | 324.00 | 12,500 | 0 |
| 25-Jan-2022 | 320.00 | 326.00 | 310.00 | 310.00 | 12,900 | 0 |
| 24-Jan-2022 | 328.00 | 328.00 | 318.00 | 320.00 | 2,900 | 0 |
| 21-Jan-2022 | 340.00 | 340.00 | 320.00 | 322.00 | 10,100 | 0 |
| 20-Jan-2022 | 320.00 | 328.00 | 318.00 | 324.00 | 2,000 | 0 |
| 19-Jan-2022 | 320.00 | 330.00 | 320.00 | 320.00 | 8,300 | 0 |
| 18-Jan-2022 | 324.00 | 372.00 | 316.00 | 320.00 | 58,800 | 0 |
| 17-Jan-2022 | 326.00 | 326.00 | 318.00 | 326.00 | 3,500 | 0 |
| 14-Jan-2022 | 330.00 | 330.00 | 318.00 | 326.00 | 3,200 | 0 |
| 13-Jan-2022 | 316.00 | 326.00 | 316.00 | 326.00 | 38,400 | 0 |
| 12-Jan-2022 | 314.00 | 318.00 | 312.00 | 312.00 | 50,500 | 0 |
| 11-Jan-2022 | 320.00 | 332.00 | 314.00 | 328.00 | 27,700 | 0 |
| 10-Jan-2022 | 332.00 | 332.00 | 314.00 | 324.00 | 135,000 | 0 |
| 07-Jan-2022 | 340.00 | 356.00 | 330.00 | 332.00 | 27,100 | 0 |
| 06-Jan-2022 | 326.00 | 376.00 | 326.00 | 340.00 | 448,100 | 0 |
| 05-Jan-2022 | 334.00 | 338.00 | 318.00 | 318.00 | 22,300 | 0 |
| 04-Jan-2022 | 350.00 | 350.00 | 326.00 | 332.00 | 97,300 | 0 |
| 03-Jan-2022 | 342.00 | 354.00 | 342.00 | 350.00 | 2,200 | 0 |
| 30-Dec-2021 | 340.00 | 354.00 | 336.00 | 342.00 | 10,400 | 0 |
| 29-Dec-2021 | 352.00 | 354.00 | 328.00 | 354.00 | 51,500 | 0 |
| 28-Dec-2021 | 336.00 | 376.00 | 336.00 | 348.00 | 35,000 | 0 |
| 27-Dec-2021 | 350.00 | 354.00 | 332.00 | 334.00 | 76,200 | 0 |
| 24-Dec-2021 | 364.00 | 364.00 | 344.00 | 356.00 | 9,600 | 0 |
| 23-Dec-2021 | 346.00 | 396.00 | 336.00 | 364.00 | 20,200 | 0 |
| 22-Dec-2021 | 390.00 | 390.00 | 346.00 | 352.00 | 115,300 | 0 |
| 21-Dec-2021 | 400.00 | 400.00 | 366.00 | 372.00 | 730,400 | 0 |
| 20-Dec-2021 | 314.00 | 392.00 | 314.00 | 392.00 | 1,222,700 | 0 |
| 17-Dec-2021 | 334.00 | 334.00 | 314.00 | 314.00 | 15,600 | 0 |
| 16-Dec-2021 | 352.00 | 352.00 | 330.00 | 334.00 | 24,100 | 0 |
| 15-Dec-2021 | 330.00 | 352.00 | 330.00 | 352.00 | 2,300 | 0 |
| 14-Dec-2021 | 344.00 | 354.00 | 326.00 | 334.00 | 59,700 | 0 |
| 13-Dec-2021 | 350.00 | 358.00 | 346.00 | 350.00 | 1,700 | 0 |
| 10-Dec-2021 | 366.00 | 366.00 | 350.00 | 350.00 | 4,500 | 0 |
| 09-Dec-2021 | 358.00 | 358.00 | 334.00 | 354.00 | 75,300 | 0 |
| 08-Dec-2021 | 368.00 | 410.00 | 354.00 | 358.00 | 27,500 | 0 |
| 07-Dec-2021 | 360.00 | 360.00 | 340.00 | 354.00 | 1,400 | 0 |
| 06-Dec-2021 | 340.00 | 354.00 | 340.00 | 350.00 | 22,600 | 0 |
| 03-Dec-2021 | 350.00 | 390.00 | 324.00 | 354.00 | 30,400 | 0 |
| 02-Dec-2021 | 332.00 | 370.00 | 318.00 | 340.00 | 118,500 | 0 |
| 01-Dec-2021 | 354.00 | 354.00 | 330.00 | 338.00 | 37,700 | 0 |
| 30-Nov-2021 | 338.00 | 354.00 | 334.00 | 354.00 | 16,000 | 0 |
| 29-Nov-2021 | 344.00 | 344.00 | 320.00 | 338.00 | 4,100 | 0 |
| 26-Nov-2021 | 348.00 | 356.00 | 324.00 | 334.00 | 93,000 | 0 |
| 25-Nov-2021 | 348.00 | 362.00 | 344.00 | 348.00 | 10,200 | 0 |
| 24-Nov-2021 | 350.00 | 356.00 | 346.00 | 354.00 | 3,800 | 0 |
| 23-Nov-2021 | 354.00 | 354.00 | 346.00 | 348.00 | 6,200 | 0 |
| 22-Nov-2021 | 344.00 | 368.00 | 344.00 | 346.00 | 9,800 | 0 |
| 19-Nov-2021 | 356.00 | 356.00 | 342.00 | 348.00 | 16,200 | 0 |
| 18-Nov-2021 | 364.00 | 380.00 | 342.00 | 354.00 | 141,800 | 0 |
| 17-Nov-2021 | 348.00 | 366.00 | 326.00 | 362.00 | 123,000 | 0 |
| 16-Nov-2021 | 348.00 | 358.00 | 348.00 | 348.00 | 40,900 | 0 |
| 15-Nov-2021 | 346.00 | 348.00 | 344.00 | 348.00 | 1,800 | 0 |
| 12-Nov-2021 | 348.00 | 348.00 | 342.00 | 348.00 | 1,700 | 0 |
| 11-Nov-2021 | 352.00 | 352.00 | 346.00 | 348.00 | 4,800 | 0 |
| 10-Nov-2021 | 354.00 | 354.00 | 346.00 | 352.00 | 12,800 | 0 |
| 09-Nov-2021 | 348.00 | 352.00 | 346.00 | 352.00 | 31,100 | 0 |
| 08-Nov-2021 | 340.00 | 350.00 | 338.00 | 348.00 | 25,900 | 0 |
| 05-Nov-2021 | 348.00 | 348.00 | 338.00 | 344.00 | 8,200 | 0 |
| 04-Nov-2021 | 346.00 | 350.00 | 336.00 | 348.00 | 16,900 | 0 |
| 03-Nov-2021 | 346.00 | 346.00 | 324.00 | 346.00 | 41,800 | 0 |
| 02-Nov-2021 | 348.00 | 350.00 | 342.00 | 346.00 | 9,300 | 0 |
| 01-Nov-2021 | 340.00 | 348.00 | 340.00 | 348.00 | 16,800 | 0 |
| 29-Oct-2021 | 340.00 | 348.00 | 338.00 | 346.00 | 14,500 | 0 |
| 28-Oct-2021 | 354.00 | 354.00 | 338.00 | 340.00 | 15,200 | 0 |
| 27-Oct-2021 | 346.00 | 352.00 | 344.00 | 352.00 | 4,400 | 0 |
| 26-Oct-2021 | 358.00 | 358.00 | 342.00 | 346.00 | 55,800 | 0 |
| 25-Oct-2021 | 352.00 | 368.00 | 344.00 | 358.00 | 31,600 | 0 |
| 22-Oct-2021 | 350.00 | 352.00 | 350.00 | 350.00 | 14,800 | 0 |
| 21-Oct-2021 | 348.00 | 350.00 | 348.00 | 350.00 | 39,300 | 0 |
| 19-Oct-2021 | 350.00 | 350.00 | 346.00 | 348.00 | 14,300 | 0 |
| 18-Oct-2021 | 350.00 | 352.00 | 344.00 | 350.00 | 54,800 | 0 |
| 15-Oct-2021 | 346.00 | 364.00 | 346.00 | 350.00 | 67,400 | 0 |