| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 274.00 | 276.00 | 268.00 | 274.00 | 109,100 | 0 |
| 08-Mar-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 146,700 | 0 |
| 07-Mar-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 432,200 | 0 |
| 04-Mar-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 256,500 | 0 |
| 02-Mar-2022 | 278.00 | 278.00 | 276.00 | 278.00 | 135,700 | 0 |
| 01-Mar-2022 | 270.00 | 278.00 | 270.00 | 276.00 | 30,300 | 0 |
| 25-Feb-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 834,300 | 0 |
| 24-Feb-2022 | 280.00 | 282.00 | 268.00 | 272.00 | 605,500 | 0 |
| 23-Feb-2022 | 276.00 | 280.00 | 274.00 | 280.00 | 684,800 | 0 |
| 22-Feb-2022 | 278.00 | 282.00 | 274.00 | 276.00 | 490,800 | 0 |
| 21-Feb-2022 | 282.00 | 282.00 | 274.00 | 282.00 | 109,900 | 0 |
| 18-Feb-2022 | 280.00 | 282.00 | 278.00 | 282.00 | 138,400 | 0 |
| 17-Feb-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 209,100 | 0 |
| 16-Feb-2022 | 278.00 | 282.00 | 276.00 | 280.00 | 132,600 | 0 |
| 15-Feb-2022 | 276.00 | 280.00 | 272.00 | 278.00 | 169,900 | 0 |
| 14-Feb-2022 | 276.00 | 280.00 | 272.00 | 276.00 | 198,800 | 0 |
| 11-Feb-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 222,900 | 0 |
| 10-Feb-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 53,700 | 0 |
| 09-Feb-2022 | 282.00 | 284.00 | 278.00 | 282.00 | 304,600 | 0 |
| 08-Feb-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 198,700 | 0 |
| 07-Feb-2022 | 284.00 | 288.00 | 278.00 | 288.00 | 286,800 | 0 |
| 04-Feb-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 169,000 | 0 |
| 03-Feb-2022 | 278.00 | 282.00 | 276.00 | 282.00 | 104,400 | 0 |
| 02-Feb-2022 | 276.00 | 280.00 | 274.00 | 278.00 | 158,100 | 0 |
| 31-Jan-2022 | 270.00 | 280.00 | 268.00 | 274.00 | 268,400 | 0 |
| 28-Jan-2022 | 270.00 | 274.00 | 268.00 | 272.00 | 168,400 | 0 |
| 27-Jan-2022 | 272.00 | 276.00 | 268.00 | 270.00 | 268,300 | 0 |
| 26-Jan-2022 | 274.00 | 274.00 | 268.00 | 272.00 | 441,300 | 0 |
| 25-Jan-2022 | 280.00 | 282.00 | 272.00 | 274.00 | 331,200 | 0 |
| 24-Jan-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 161,000 | 0 |
| 21-Jan-2022 | 284.00 | 286.00 | 280.00 | 284.00 | 135,600 | 0 |
| 20-Jan-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 90,700 | 0 |
| 19-Jan-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 191,600 | 0 |
| 18-Jan-2022 | 286.00 | 288.00 | 276.00 | 282.00 | 1,479,700 | 0 |
| 17-Jan-2022 | 288.00 | 290.00 | 270.00 | 284.00 | 570,900 | 0 |
| 14-Jan-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 96,900 | 0 |
| 13-Jan-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 199,700 | 0 |
| 12-Jan-2022 | 290.00 | 290.00 | 282.00 | 284.00 | 632,700 | 0 |
| 11-Jan-2022 | 288.00 | 292.00 | 284.00 | 288.00 | 533,300 | 0 |
| 10-Jan-2022 | 292.00 | 292.00 | 282.00 | 286.00 | 523,100 | 0 |
| 07-Jan-2022 | 288.00 | 298.00 | 286.00 | 288.00 | 570,900 | 0 |
| 06-Jan-2022 | 292.00 | 300.00 | 284.00 | 288.00 | 1,011,100 | 0 |
| 05-Jan-2022 | 298.00 | 298.00 | 288.00 | 288.00 | 588,200 | 0 |
| 04-Jan-2022 | 300.00 | 304.00 | 294.00 | 296.00 | 1,096,900 | 0 |
| 03-Jan-2022 | 290.00 | 306.00 | 284.00 | 298.00 | 2,018,400 | 0 |
| 30-Dec-2021 | 290.00 | 296.00 | 286.00 | 290.00 | 1,641,400 | 0 |
| 29-Dec-2021 | 298.00 | 306.00 | 288.00 | 288.00 | 1,146,200 | 0 |
| 28-Dec-2021 | 308.00 | 310.00 | 300.00 | 300.00 | 1,123,800 | 0 |
| 27-Dec-2021 | 324.00 | 324.00 | 306.00 | 308.00 | 1,165,200 | 0 |
| 24-Dec-2021 | 314.00 | 328.00 | 314.00 | 320.00 | 2,228,600 | 0 |
| 23-Dec-2021 | 320.00 | 320.00 | 306.00 | 310.00 | 1,537,100 | 0 |
| 22-Dec-2021 | 318.00 | 326.00 | 310.00 | 320.00 | 1,211,600 | 0 |
| 21-Dec-2021 | 308.00 | 328.00 | 304.00 | 318.00 | 4,522,900 | 0 |
| 20-Dec-2021 | 356.00 | 356.00 | 326.00 | 326.00 | 3,303,100 | 0 |
| 17-Dec-2021 | 334.00 | 366.00 | 334.00 | 350.00 | 12,504,600 | 0 |
| 16-Dec-2021 | 316.00 | 342.00 | 316.00 | 332.00 | 10,866,100 | 0 |
| 15-Dec-2021 | 284.00 | 326.00 | 284.00 | 314.00 | 8,973,200 | 0 |
| 14-Dec-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 297,900 | 0 |
| 13-Dec-2021 | 286.00 | 292.00 | 284.00 | 286.00 | 802,700 | 0 |
| 10-Dec-2021 | 284.00 | 290.00 | 284.00 | 286.00 | 740,900 | 0 |
| 09-Dec-2021 | 284.00 | 286.00 | 282.00 | 284.00 | 809,100 | 0 |
| 08-Dec-2021 | 286.00 | 290.00 | 282.00 | 284.00 | 321,300 | 0 |
| 07-Dec-2021 | 290.00 | 290.00 | 286.00 | 286.00 | 276,000 | 0 |
| 06-Dec-2021 | 288.00 | 292.00 | 286.00 | 288.00 | 115,000 | 0 |
| 03-Dec-2021 | 290.00 | 292.00 | 280.00 | 286.00 | 58,600 | 0 |
| 02-Dec-2021 | 286.00 | 288.00 | 284.00 | 288.00 | 79,000 | 0 |
| 01-Dec-2021 | 288.00 | 288.00 | 282.00 | 284.00 | 343,100 | 0 |
| 30-Nov-2021 | 290.00 | 294.00 | 288.00 | 288.00 | 181,500 | 0 |
| 29-Nov-2021 | 288.00 | 292.00 | 284.00 | 290.00 | 125,500 | 0 |
| 26-Nov-2021 | 292.00 | 294.00 | 286.00 | 288.00 | 273,400 | 0 |
| 25-Nov-2021 | 290.00 | 294.00 | 290.00 | 292.00 | 155,800 | 0 |
| 24-Nov-2021 | 290.00 | 294.00 | 290.00 | 290.00 | 211,800 | 0 |
| 23-Nov-2021 | 296.00 | 296.00 | 288.00 | 290.00 | 384,200 | 0 |
| 22-Nov-2021 | 294.00 | 296.00 | 292.00 | 296.00 | 83,900 | 0 |
| 19-Nov-2021 | 296.00 | 296.00 | 286.00 | 294.00 | 322,500 | 0 |
| 18-Nov-2021 | 296.00 | 296.00 | 294.00 | 294.00 | 39,900 | 0 |
| 17-Nov-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 57,800 | 0 |
| 16-Nov-2021 | 296.00 | 298.00 | 294.00 | 294.00 | 78,900 | 0 |
| 15-Nov-2021 | 296.00 | 296.00 | 294.00 | 296.00 | 50,800 | 0 |
| 12-Nov-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 55,400 | 0 |
| 11-Nov-2021 | 296.00 | 300.00 | 296.00 | 296.00 | 95,700 | 0 |
| 10-Nov-2021 | 300.00 | 300.00 | 288.00 | 296.00 | 863,800 | 0 |
| 09-Nov-2021 | 296.00 | 298.00 | 296.00 | 298.00 | 112,900 | 0 |
| 08-Nov-2021 | 296.00 | 298.00 | 294.00 | 296.00 | 70,800 | 0 |
| 05-Nov-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 40,700 | 0 |
| 04-Nov-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 91,500 | 0 |
| 03-Nov-2021 | 300.00 | 300.00 | 292.00 | 294.00 | 88,400 | 0 |
| 02-Nov-2021 | 298.00 | 298.00 | 294.00 | 294.00 | 18,700 | 0 |
| 01-Nov-2021 | 300.00 | 304.00 | 294.00 | 298.00 | 211,900 | 0 |
| 29-Oct-2021 | 294.00 | 298.00 | 294.00 | 296.00 | 37,300 | 0 |
| 28-Oct-2021 | 294.00 | 296.00 | 290.00 | 296.00 | 149,000 | 0 |
| 27-Oct-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 205,200 | 0 |
| 26-Oct-2021 | 300.00 | 304.00 | 296.00 | 296.00 | 172,300 | 0 |
| 25-Oct-2021 | 298.00 | 302.00 | 298.00 | 300.00 | 277,400 | 0 |
| 22-Oct-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 195,400 | 0 |
| 21-Oct-2021 | 302.00 | 302.00 | 300.00 | 300.00 | 480,100 | 0 |
| 19-Oct-2021 | 304.00 | 308.00 | 302.00 | 302.00 | 241,400 | 0 |
| 18-Oct-2021 | 300.00 | 304.00 | 300.00 | 302.00 | 129,500 | 0 |
| 15-Oct-2021 | 300.00 | 300.00 | 296.00 | 300.00 | 324,900 | 0 |
| 14-Oct-2021 | 298.00 | 300.00 | 296.00 | 300.00 | 301,900 | 0 |