| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 246.00 | 248.00 | 244.00 | 246.00 | 63,300 | 0 |
| 08-Mar-2022 | 240.00 | 246.00 | 240.00 | 246.00 | 66,000 | 0 |
| 07-Mar-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 116,000 | 0 |
| 04-Mar-2022 | 246.00 | 248.00 | 240.00 | 244.00 | 418,300 | 0 |
| 02-Mar-2022 | 248.00 | 248.00 | 246.00 | 246.00 | 131,400 | 0 |
| 01-Mar-2022 | 240.00 | 248.00 | 240.00 | 248.00 | 86,200 | 0 |
| 25-Feb-2022 | 246.00 | 246.00 | 238.00 | 246.00 | 14,800 | 0 |
| 24-Feb-2022 | 240.00 | 246.00 | 238.00 | 244.00 | 25,000 | 0 |
| 23-Feb-2022 | 246.00 | 246.00 | 244.00 | 246.00 | 52,200 | 0 |
| 22-Feb-2022 | 242.00 | 246.00 | 234.00 | 244.00 | 332,700 | 0 |
| 21-Feb-2022 | 248.00 | 248.00 | 242.00 | 244.00 | 61,100 | 0 |
| 18-Feb-2022 | 246.00 | 248.00 | 242.00 | 248.00 | 173,200 | 0 |
| 17-Feb-2022 | 248.00 | 248.00 | 246.00 | 246.00 | 9,000 | 0 |
| 16-Feb-2022 | 240.00 | 248.00 | 240.00 | 248.00 | 148,400 | 0 |
| 15-Feb-2022 | 248.00 | 248.00 | 242.00 | 246.00 | 50,200 | 0 |
| 14-Feb-2022 | 248.00 | 248.00 | 244.00 | 248.00 | 74,300 | 0 |
| 11-Feb-2022 | 246.00 | 250.00 | 246.00 | 248.00 | 13,800 | 0 |
| 10-Feb-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 40,300 | 0 |
| 09-Feb-2022 | 250.00 | 250.00 | 248.00 | 250.00 | 115,600 | 0 |
| 08-Feb-2022 | 244.00 | 250.00 | 242.00 | 250.00 | 85,200 | 0 |
| 07-Feb-2022 | 242.00 | 246.00 | 242.00 | 246.00 | 106,600 | 0 |
| 04-Feb-2022 | 258.00 | 258.00 | 238.00 | 244.00 | 170,600 | 0 |
| 03-Feb-2022 | 242.00 | 250.00 | 236.00 | 238.00 | 816,000 | 0 |
| 02-Feb-2022 | 248.00 | 248.00 | 242.00 | 246.00 | 73,500 | 0 |
| 31-Jan-2022 | 246.00 | 248.00 | 242.00 | 248.00 | 78,400 | 0 |
| 28-Jan-2022 | 254.00 | 262.00 | 246.00 | 248.00 | 244,700 | 0 |
| 27-Jan-2022 | 282.00 | 282.00 | 254.00 | 264.00 | 87,200 | 0 |
| 26-Jan-2022 | 262.00 | 264.00 | 250.00 | 262.00 | 180,800 | 0 |
| 25-Jan-2022 | 254.00 | 282.00 | 248.00 | 262.00 | 862,700 | 0 |
| 24-Jan-2022 | 244.00 | 256.00 | 244.00 | 254.00 | 56,000 | 0 |
| 21-Jan-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 67,700 | 0 |
| 20-Jan-2022 | 248.00 | 250.00 | 242.00 | 250.00 | 51,600 | 0 |
| 19-Jan-2022 | 240.00 | 250.00 | 240.00 | 250.00 | 64,500 | 0 |
| 18-Jan-2022 | 248.00 | 248.00 | 236.00 | 246.00 | 162,100 | 0 |
| 17-Jan-2022 | 248.00 | 248.00 | 244.00 | 248.00 | 47,800 | 0 |
| 14-Jan-2022 | 250.00 | 250.00 | 240.00 | 248.00 | 249,700 | 0 |
| 13-Jan-2022 | 246.00 | 256.00 | 246.00 | 250.00 | 105,300 | 0 |
| 12-Jan-2022 | 254.00 | 254.00 | 246.00 | 254.00 | 90,900 | 0 |
| 11-Jan-2022 | 260.00 | 264.00 | 250.00 | 252.00 | 232,500 | 0 |
| 10-Jan-2022 | 254.00 | 260.00 | 250.00 | 260.00 | 136,100 | 0 |
| 07-Jan-2022 | 248.00 | 274.00 | 244.00 | 250.00 | 612,700 | 0 |
| 06-Jan-2022 | 244.00 | 248.00 | 238.00 | 248.00 | 239,800 | 0 |
| 05-Jan-2022 | 258.00 | 262.00 | 244.00 | 244.00 | 730,800 | 0 |
| 04-Jan-2022 | 242.00 | 300.00 | 242.00 | 252.00 | 6,435,800 | 0 |
| 03-Jan-2022 | 250.00 | 264.00 | 236.00 | 240.00 | 430,200 | 0 |
| 30-Dec-2021 | 250.00 | 250.00 | 244.00 | 250.00 | 1,278,400 | 0 |
| 29-Dec-2021 | 250.00 | 250.00 | 242.00 | 250.00 | 32,000 | 0 |
| 28-Dec-2021 | 248.00 | 250.00 | 248.00 | 250.00 | 28,600 | 0 |
| 27-Dec-2021 | 250.00 | 250.00 | 242.00 | 250.00 | 39,000 | 0 |
| 24-Dec-2021 | 250.00 | 250.00 | 242.00 | 250.00 | 34,400 | 0 |
| 23-Dec-2021 | 250.00 | 250.00 | 242.00 | 250.00 | 112,900 | 0 |
| 22-Dec-2021 | 250.00 | 250.00 | 240.00 | 250.00 | 73,700 | 0 |
| 21-Dec-2021 | 240.00 | 250.00 | 240.00 | 250.00 | 58,500 | 0 |
| 20-Dec-2021 | 240.00 | 250.00 | 238.00 | 250.00 | 115,000 | 0 |
| 17-Dec-2021 | 250.00 | 250.00 | 238.00 | 250.00 | 68,600 | 0 |
| 16-Dec-2021 | 248.00 | 250.00 | 240.00 | 250.00 | 165,500 | 0 |
| 15-Dec-2021 | 260.00 | 260.00 | 240.00 | 248.00 | 13,900 | 0 |
| 14-Dec-2021 | 250.00 | 250.00 | 236.00 | 240.00 | 53,800 | 0 |
| 13-Dec-2021 | 250.00 | 250.00 | 246.00 | 250.00 | 2,500 | 0 |
| 10-Dec-2021 | 254.00 | 254.00 | 236.00 | 246.00 | 102,000 | 0 |
| 09-Dec-2021 | 250.00 | 250.00 | 234.00 | 234.00 | 131,800 | 0 |
| 08-Dec-2021 | 248.00 | 250.00 | 244.00 | 250.00 | 47,900 | 0 |
| 07-Dec-2021 | 240.00 | 250.00 | 240.00 | 248.00 | 48,100 | 0 |
| 06-Dec-2021 | 270.00 | 290.00 | 246.00 | 250.00 | 81,400 | 0 |
| 03-Dec-2021 | 246.00 | 250.00 | 240.00 | 250.00 | 6,500 | 0 |
| 02-Dec-2021 | 240.00 | 250.00 | 230.00 | 246.00 | 57,200 | 0 |
| 01-Dec-2021 | 274.00 | 274.00 | 240.00 | 240.00 | 329,900 | 0 |
| 30-Nov-2021 | 288.00 | 288.00 | 254.00 | 254.00 | 239,200 | 0 |
| 29-Nov-2021 | 284.00 | 284.00 | 268.00 | 268.00 | 63,800 | 0 |
| 26-Nov-2021 | 282.00 | 292.00 | 280.00 | 284.00 | 93,700 | 0 |
| 25-Nov-2021 | 290.00 | 290.00 | 282.00 | 282.00 | 24,400 | 0 |
| 24-Nov-2021 | 282.00 | 290.00 | 282.00 | 290.00 | 25,800 | 0 |
| 23-Nov-2021 | 290.00 | 290.00 | 288.00 | 290.00 | 4,700 | 0 |
| 22-Nov-2021 | 290.00 | 292.00 | 286.00 | 290.00 | 68,600 | 0 |
| 19-Nov-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 4,300 | 0 |
| 18-Nov-2021 | 288.00 | 290.00 | 288.00 | 290.00 | 17,200 | 0 |
| 17-Nov-2021 | 296.00 | 296.00 | 290.00 | 290.00 | 38,300 | 0 |
| 16-Nov-2021 | 288.00 | 296.00 | 286.00 | 294.00 | 35,800 | 0 |
| 15-Nov-2021 | 290.00 | 290.00 | 282.00 | 290.00 | 239,500 | 0 |
| 12-Nov-2021 | 290.00 | 292.00 | 290.00 | 292.00 | 36,800 | 0 |
| 11-Nov-2021 | 290.00 | 296.00 | 290.00 | 290.00 | 616,200 | 0 |
| 10-Nov-2021 | 290.00 | 296.00 | 290.00 | 290.00 | 327,600 | 0 |
| 09-Nov-2021 | 296.00 | 300.00 | 290.00 | 290.00 | 316,500 | 0 |
| 08-Nov-2021 | 300.00 | 300.00 | 294.00 | 296.00 | 16,500 | 0 |
| 05-Nov-2021 | 292.00 | 300.00 | 292.00 | 294.00 | 56,200 | 0 |
| 04-Nov-2021 | 310.00 | 312.00 | 294.00 | 294.00 | 403,600 | 0 |
| 03-Nov-2021 | 312.00 | 312.00 | 298.00 | 312.00 | 766,200 | 0 |
| 02-Nov-2021 | 328.00 | 328.00 | 312.00 | 312.00 | 1,442,800 | 0 |
| 01-Nov-2021 | 322.00 | 330.00 | 320.00 | 328.00 | 127,200 | 0 |
| 29-Oct-2021 | 332.00 | 332.00 | 322.00 | 330.00 | 67,300 | 0 |
| 28-Oct-2021 | 320.00 | 330.00 | 320.00 | 330.00 | 76,600 | 0 |
| 27-Oct-2021 | 330.00 | 330.00 | 320.00 | 330.00 | 74,000 | 0 |
| 26-Oct-2021 | 314.00 | 330.00 | 310.00 | 330.00 | 152,700 | 0 |
| 25-Oct-2021 | 300.00 | 316.00 | 300.00 | 314.00 | 1,517,500 | 0 |
| 22-Oct-2021 | 340.00 | 342.00 | 320.00 | 320.00 | 271,100 | 0 |
| 21-Oct-2021 | 342.00 | 342.00 | 328.00 | 342.00 | 153,700 | 0 |
| 19-Oct-2021 | 340.00 | 342.00 | 324.00 | 342.00 | 60,500 | 0 |
| 18-Oct-2021 | 350.00 | 350.00 | 314.00 | 340.00 | 103,600 | 0 |
| 15-Oct-2021 | 350.00 | 350.00 | 314.00 | 330.00 | 72,000 | 0 |
| 14-Oct-2021 | 326.00 | 330.00 | 310.00 | 330.00 | 101,300 | 0 |