| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 191.00 | 199.00 | 191.00 | 195.00 | 146,200 | 0 |
| 09-Mar-2022 | 191.00 | 197.00 | 185.00 | 191.00 | 312,500 | 0 |
| 08-Mar-2022 | 198.00 | 198.00 | 190.00 | 191.00 | 572,100 | 0 |
| 07-Mar-2022 | 210.00 | 210.00 | 196.00 | 199.00 | 1,391,000 | 0 |
| 04-Mar-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 377,200 | 0 |
| 02-Mar-2022 | 220.00 | 224.00 | 216.00 | 218.00 | 539,300 | 0 |
| 01-Mar-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 577,200 | 0 |
| 25-Feb-2022 | 216.00 | 216.00 | 208.00 | 214.00 | 692,100 | 0 |
| 24-Feb-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 2,435,400 | 0 |
| 23-Feb-2022 | 246.00 | 246.00 | 232.00 | 232.00 | 2,105,600 | 0 |
| 22-Feb-2022 | 252.00 | 252.00 | 242.00 | 242.00 | 1,498,400 | 0 |
| 21-Feb-2022 | 256.00 | 256.00 | 242.00 | 252.00 | 3,323,100 | 0 |
| 18-Feb-2022 | 258.00 | 262.00 | 254.00 | 260.00 | 708,200 | 0 |
| 17-Feb-2022 | 260.00 | 262.00 | 258.00 | 260.00 | 280,800 | 0 |
| 16-Feb-2022 | 260.00 | 264.00 | 260.00 | 260.00 | 265,000 | 0 |
| 15-Feb-2022 | 260.00 | 264.00 | 254.00 | 262.00 | 363,700 | 0 |
| 14-Feb-2022 | 264.00 | 268.00 | 258.00 | 260.00 | 317,200 | 0 |
| 11-Feb-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 476,800 | 0 |
| 10-Feb-2022 | 264.00 | 270.00 | 258.00 | 268.00 | 589,100 | 0 |
| 09-Feb-2022 | 260.00 | 268.00 | 260.00 | 262.00 | 568,200 | 0 |
| 08-Feb-2022 | 266.00 | 268.00 | 260.00 | 260.00 | 343,800 | 0 |
| 07-Feb-2022 | 270.00 | 274.00 | 256.00 | 264.00 | 1,068,000 | 0 |
| 04-Feb-2022 | 272.00 | 276.00 | 266.00 | 270.00 | 381,600 | 0 |
| 03-Feb-2022 | 272.00 | 274.00 | 266.00 | 270.00 | 261,000 | 0 |
| 02-Feb-2022 | 270.00 | 274.00 | 266.00 | 272.00 | 362,200 | 0 |
| 31-Jan-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 258,900 | 0 |
| 28-Jan-2022 | 268.00 | 284.00 | 262.00 | 280.00 | 1,180,700 | 0 |
| 27-Jan-2022 | 278.00 | 278.00 | 266.00 | 266.00 | 1,012,100 | 0 |
| 26-Jan-2022 | 284.00 | 288.00 | 278.00 | 278.00 | 1,005,100 | 0 |
| 25-Jan-2022 | 284.00 | 294.00 | 280.00 | 284.00 | 1,049,500 | 0 |
| 24-Jan-2022 | 290.00 | 296.00 | 282.00 | 284.00 | 1,259,500 | 0 |
| 21-Jan-2022 | 282.00 | 296.00 | 280.00 | 288.00 | 2,696,900 | 0 |
| 20-Jan-2022 | 276.00 | 280.00 | 274.00 | 280.00 | 264,400 | 0 |
| 19-Jan-2022 | 282.00 | 286.00 | 276.00 | 276.00 | 1,647,700 | 0 |
| 18-Jan-2022 | 274.00 | 282.00 | 260.00 | 282.00 | 3,906,700 | 0 |
| 17-Jan-2022 | 274.00 | 280.00 | 266.00 | 274.00 | 518,900 | 0 |
| 14-Jan-2022 | 270.00 | 274.00 | 260.00 | 274.00 | 386,700 | 0 |
| 13-Jan-2022 | 260.00 | 280.00 | 258.00 | 268.00 | 1,557,300 | 0 |
| 12-Jan-2022 | 270.00 | 276.00 | 260.00 | 260.00 | 655,000 | 0 |
| 11-Jan-2022 | 266.00 | 282.00 | 258.00 | 270.00 | 2,028,800 | 0 |
| 10-Jan-2022 | 260.00 | 270.00 | 254.00 | 264.00 | 1,668,500 | 0 |
| 07-Jan-2022 | 262.00 | 270.00 | 258.00 | 260.00 | 785,500 | 0 |
| 06-Jan-2022 | 260.00 | 274.00 | 254.00 | 262.00 | 904,500 | 0 |
| 05-Jan-2022 | 272.00 | 272.00 | 258.00 | 260.00 | 855,100 | 0 |
| 04-Jan-2022 | 280.00 | 298.00 | 268.00 | 272.00 | 2,209,400 | 0 |
| 03-Jan-2022 | 276.00 | 286.00 | 262.00 | 272.00 | 2,800,600 | 0 |
| 30-Dec-2021 | 282.00 | 308.00 | 276.00 | 276.00 | 14,709,100 | 0 |
| 29-Dec-2021 | 254.00 | 280.00 | 244.00 | 264.00 | 1,724,600 | 0 |
| 28-Dec-2021 | 260.00 | 262.00 | 254.00 | 254.00 | 338,800 | 0 |
| 27-Dec-2021 | 258.00 | 260.00 | 250.00 | 260.00 | 262,300 | 0 |
| 24-Dec-2021 | 264.00 | 268.00 | 250.00 | 258.00 | 478,000 | 0 |
| 23-Dec-2021 | 266.00 | 268.00 | 260.00 | 264.00 | 354,200 | 0 |
| 22-Dec-2021 | 266.00 | 276.00 | 264.00 | 266.00 | 491,900 | 0 |
| 21-Dec-2021 | 262.00 | 270.00 | 248.00 | 266.00 | 1,070,200 | 0 |
| 20-Dec-2021 | 286.00 | 288.00 | 266.00 | 266.00 | 1,043,800 | 0 |
| 17-Dec-2021 | 296.00 | 296.00 | 278.00 | 284.00 | 1,872,500 | 0 |
| 16-Dec-2021 | 292.00 | 316.00 | 288.00 | 296.00 | 8,383,500 | 0 |
| 15-Dec-2021 | 258.00 | 300.00 | 258.00 | 288.00 | 5,313,700 | 0 |
| 14-Dec-2021 | 252.00 | 258.00 | 252.00 | 256.00 | 299,000 | 0 |
| 13-Dec-2021 | 248.00 | 252.00 | 242.00 | 252.00 | 772,300 | 0 |
| 10-Dec-2021 | 248.00 | 250.00 | 248.00 | 248.00 | 264,100 | 0 |
| 09-Dec-2021 | 250.00 | 252.00 | 248.00 | 248.00 | 474,500 | 0 |
| 08-Dec-2021 | 240.00 | 252.00 | 240.00 | 250.00 | 593,600 | 0 |
| 07-Dec-2021 | 266.00 | 266.00 | 248.00 | 248.00 | 3,873,400 | 0 |
| 06-Dec-2021 | 286.00 | 290.00 | 266.00 | 266.00 | 1,698,100 | 0 |
| 03-Dec-2021 | 292.00 | 294.00 | 282.00 | 286.00 | 405,600 | 0 |
| 02-Dec-2021 | 294.00 | 296.00 | 284.00 | 290.00 | 1,900,900 | 0 |
| 01-Dec-2021 | 292.00 | 300.00 | 284.00 | 292.00 | 4,486,000 | 0 |
| 30-Nov-2021 | 290.00 | 300.00 | 288.00 | 290.00 | 603,300 | 0 |
| 29-Nov-2021 | 292.00 | 302.00 | 276.00 | 288.00 | 633,100 | 0 |
| 26-Nov-2021 | 300.00 | 308.00 | 290.00 | 292.00 | 1,050,400 | 0 |
| 25-Nov-2021 | 296.00 | 306.00 | 296.00 | 298.00 | 418,200 | 0 |
| 24-Nov-2021 | 284.00 | 318.00 | 274.00 | 296.00 | 1,246,500 | 0 |
| 23-Nov-2021 | 304.00 | 304.00 | 284.00 | 284.00 | 2,068,400 | 0 |
| 22-Nov-2021 | 310.00 | 316.00 | 304.00 | 304.00 | 801,700 | 0 |
| 19-Nov-2021 | 314.00 | 320.00 | 306.00 | 310.00 | 954,500 | 0 |
| 18-Nov-2021 | 320.00 | 324.00 | 308.00 | 316.00 | 1,137,400 | 0 |
| 17-Nov-2021 | 320.00 | 330.00 | 312.00 | 320.00 | 1,996,100 | 0 |
| 16-Nov-2021 | 312.00 | 332.00 | 302.00 | 320.00 | 6,523,200 | 0 |
| 15-Nov-2021 | 292.00 | 328.00 | 292.00 | 310.00 | 9,720,100 | 0 |
| 12-Nov-2021 | 310.00 | 310.00 | 278.00 | 290.00 | 2,570,000 | 0 |
| 11-Nov-2021 | 258.00 | 320.00 | 258.00 | 292.00 | 14,423,600 | 0 |
| 10-Nov-2021 | 248.00 | 260.00 | 246.00 | 258.00 | 2,392,200 | 0 |
| 09-Nov-2021 | 246.00 | 248.00 | 240.00 | 246.00 | 416,800 | 0 |
| 08-Nov-2021 | 238.00 | 246.00 | 238.00 | 246.00 | 197,300 | 0 |
| 05-Nov-2021 | 240.00 | 242.00 | 238.00 | 238.00 | 177,400 | 0 |
| 04-Nov-2021 | 250.00 | 250.00 | 232.00 | 240.00 | 730,000 | 0 |
| 03-Nov-2021 | 246.00 | 250.00 | 244.00 | 246.00 | 497,600 | 0 |
| 02-Nov-2021 | 246.00 | 252.00 | 238.00 | 246.00 | 622,700 | 0 |
| 01-Nov-2021 | 244.00 | 250.00 | 238.00 | 244.00 | 1,006,500 | 0 |
| 29-Oct-2021 | 248.00 | 250.00 | 244.00 | 244.00 | 116,300 | 0 |
| 28-Oct-2021 | 248.00 | 252.00 | 246.00 | 246.00 | 898,900 | 0 |
| 27-Oct-2021 | 252.00 | 254.00 | 246.00 | 248.00 | 562,600 | 0 |
| 26-Oct-2021 | 242.00 | 256.00 | 240.00 | 250.00 | 1,755,300 | 0 |
| 25-Oct-2021 | 240.00 | 244.00 | 240.00 | 240.00 | 472,700 | 0 |
| 22-Oct-2021 | 236.00 | 242.00 | 236.00 | 240.00 | 277,500 | 0 |
| 21-Oct-2021 | 242.00 | 248.00 | 232.00 | 236.00 | 1,099,200 | 0 |
| 19-Oct-2021 | 250.00 | 250.00 | 232.00 | 242.00 | 2,522,300 | 0 |
| 18-Oct-2021 | 268.00 | 272.00 | 248.00 | 248.00 | 2,820,500 | 0 |
| 15-Oct-2021 | 246.00 | 266.00 | 246.00 | 266.00 | 1,094,700 | 0 |