| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 718,100 | 0 |
| 08-Mar-2022 | 268.00 | 278.00 | 266.00 | 278.00 | 827,500 | 0 |
| 07-Mar-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 618,800 | 0 |
| 04-Mar-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 682,300 | 0 |
| 02-Mar-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 717,000 | 0 |
| 01-Mar-2022 | 268.00 | 270.00 | 268.00 | 270.00 | 689,000 | 0 |
| 25-Feb-2022 | 268.00 | 268.00 | 264.00 | 268.00 | 655,300 | 0 |
| 24-Feb-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 848,600 | 0 |
| 23-Feb-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 1,454,400 | 0 |
| 22-Feb-2022 | 276.00 | 276.00 | 270.00 | 272.00 | 1,110,700 | 0 |
| 21-Feb-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 1,532,300 | 0 |
| 18-Feb-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 731,800 | 0 |
| 17-Feb-2022 | 282.00 | 284.00 | 278.00 | 280.00 | 1,518,400 | 0 |
| 16-Feb-2022 | 280.00 | 282.00 | 276.00 | 282.00 | 1,235,400 | 0 |
| 15-Feb-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 1,137,600 | 0 |
| 14-Feb-2022 | 292.00 | 292.00 | 284.00 | 284.00 | 1,483,900 | 0 |
| 11-Feb-2022 | 296.00 | 296.00 | 288.00 | 290.00 | 1,497,400 | 0 |
| 10-Feb-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 1,064,000 | 0 |
| 09-Feb-2022 | 296.00 | 298.00 | 296.00 | 296.00 | 950,600 | 0 |
| 08-Feb-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 910,300 | 0 |
| 07-Feb-2022 | 298.00 | 298.00 | 294.00 | 296.00 | 960,100 | 0 |
| 04-Feb-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 718,000 | 0 |
| 03-Feb-2022 | 308.00 | 324.00 | 298.00 | 300.00 | 589,600 | 0 |
| 02-Feb-2022 | 320.00 | 320.00 | 300.00 | 302.00 | 381,000 | 0 |
| 31-Jan-2022 | 320.00 | 320.00 | 308.00 | 320.00 | 154,100 | 0 |
| 28-Jan-2022 | 306.00 | 324.00 | 306.00 | 320.00 | 120,700 | 0 |
| 27-Jan-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 350,200 | 0 |
| 26-Jan-2022 | 320.00 | 320.00 | 320.00 | 320.00 | 1,000 | 0 |
| 25-Jan-2022 | 314.00 | 324.00 | 314.00 | 320.00 | 11,800 | 0 |
| 24-Jan-2022 | 320.00 | 320.00 | 314.00 | 314.00 | 4,100 | 0 |
| 21-Jan-2022 | 300.00 | 316.00 | 298.00 | 314.00 | 17,600 | 0 |
| 20-Jan-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 48,100 | 0 |
| 19-Jan-2022 | 312.00 | 312.00 | 304.00 | 304.00 | 5,700 | 0 |
| 18-Jan-2022 | 300.00 | 316.00 | 300.00 | 312.00 | 19,100 | 0 |
| 17-Jan-2022 | 302.00 | 302.00 | 300.00 | 300.00 | 400 | 0 |
| 14-Jan-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 42,500 | 0 |
| 13-Jan-2022 | 302.00 | 302.00 | 300.00 | 302.00 | 58,900 | 0 |
| 12-Jan-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 54,700 | 0 |
| 11-Jan-2022 | 300.00 | 302.00 | 300.00 | 302.00 | 41,100 | 0 |
| 10-Jan-2022 | 302.00 | 302.00 | 300.00 | 302.00 | 45,900 | 0 |
| 07-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 39,500 | 0 |
| 06-Jan-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 58,800 | 0 |
| 05-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 41,500 | 0 |
| 04-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 40,300 | 0 |
| 03-Jan-2022 | 302.00 | 302.00 | 302.00 | 302.00 | 41,600 | 0 |
| 30-Dec-2021 | 302.00 | 302.00 | 298.00 | 302.00 | 57,100 | 0 |
| 29-Dec-2021 | 300.00 | 302.00 | 298.00 | 302.00 | 42,300 | 0 |
| 28-Dec-2021 | 294.00 | 306.00 | 292.00 | 300.00 | 790,800 | 0 |
| 27-Dec-2021 | 294.00 | 294.00 | 288.00 | 294.00 | 70,700 | 0 |
| 24-Dec-2021 | 294.00 | 294.00 | 294.00 | 294.00 | 48,800 | 0 |
| 23-Dec-2021 | 294.00 | 294.00 | 294.00 | 294.00 | 60,300 | 0 |
| 22-Dec-2021 | 294.00 | 294.00 | 294.00 | 294.00 | 65,500 | 0 |
| 21-Dec-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 43,500 | 0 |
| 20-Dec-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 36,500 | 0 |
| 17-Dec-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 55,100 | 0 |
| 16-Dec-2021 | 296.00 | 296.00 | 296.00 | 296.00 | 36,200 | 0 |
| 15-Dec-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 36,400 | 0 |
| 14-Dec-2021 | 296.00 | 296.00 | 292.00 | 296.00 | 53,800 | 0 |
| 13-Dec-2021 | 294.00 | 296.00 | 292.00 | 296.00 | 62,800 | 0 |
| 10-Dec-2021 | 290.00 | 296.00 | 290.00 | 296.00 | 150,700 | 0 |
| 09-Dec-2021 | 288.00 | 290.00 | 288.00 | 290.00 | 31,400 | 0 |
| 08-Dec-2021 | 284.00 | 290.00 | 284.00 | 290.00 | 173,300 | 0 |
| 07-Dec-2021 | 274.00 | 284.00 | 274.00 | 284.00 | 55,100 | 0 |
| 06-Dec-2021 | 284.00 | 284.00 | 272.00 | 284.00 | 95,300 | 0 |
| 03-Dec-2021 | 284.00 | 286.00 | 280.00 | 284.00 | 145,900 | 0 |
| 02-Dec-2021 | 292.00 | 292.00 | 284.00 | 286.00 | 28,500 | 0 |
| 01-Dec-2021 | 290.00 | 292.00 | 290.00 | 292.00 | 47,100 | 0 |
| 30-Nov-2021 | 292.00 | 292.00 | 290.00 | 292.00 | 49,100 | 0 |
| 29-Nov-2021 | 302.00 | 302.00 | 284.00 | 292.00 | 165,200 | 0 |
| 26-Nov-2021 | 320.00 | 320.00 | 304.00 | 304.00 | 95,600 | 0 |
| 25-Nov-2021 | 338.00 | 338.00 | 320.00 | 320.00 | 241,900 | 0 |
| 24-Nov-2021 | 352.00 | 352.00 | 330.00 | 338.00 | 786,000 | 0 |
| 23-Nov-2021 | 354.00 | 354.00 | 350.00 | 354.00 | 122,700 | 0 |
| 22-Nov-2021 | 356.00 | 356.00 | 350.00 | 354.00 | 180,000 | 0 |
| 19-Nov-2021 | 362.00 | 362.00 | 356.00 | 356.00 | 97,300 | 0 |
| 18-Nov-2021 | 364.00 | 368.00 | 358.00 | 362.00 | 914,900 | 0 |
| 17-Nov-2021 | 362.00 | 370.00 | 352.00 | 366.00 | 3,575,100 | 0 |
| 16-Nov-2021 | 364.00 | 384.00 | 356.00 | 364.00 | 2,408,100 | 0 |
| 15-Nov-2021 | 356.00 | 364.00 | 348.00 | 364.00 | 2,054,000 | 0 |
| 12-Nov-2021 | 358.00 | 358.00 | 356.00 | 356.00 | 22,800 | 0 |
| 11-Nov-2021 | 354.00 | 360.00 | 350.00 | 358.00 | 861,000 | 0 |
| 10-Nov-2021 | 360.00 | 360.00 | 354.00 | 354.00 | 740,000 | 0 |
| 09-Nov-2021 | 356.00 | 376.00 | 352.00 | 360.00 | 6,174,300 | 0 |
| 08-Nov-2021 | 360.00 | 366.00 | 354.00 | 354.00 | 1,584,300 | 0 |
| 05-Nov-2021 | 362.00 | 370.00 | 358.00 | 360.00 | 5,061,400 | 0 |
| 04-Nov-2021 | 358.00 | 370.00 | 356.00 | 362.00 | 3,990,500 | 0 |
| 03-Nov-2021 | 356.00 | 370.00 | 356.00 | 358.00 | 3,611,400 | 0 |
| 02-Nov-2021 | 358.00 | 364.00 | 354.00 | 358.00 | 665,800 | 0 |
| 01-Nov-2021 | 358.00 | 366.00 | 354.00 | 360.00 | 1,471,600 | 0 |
| 29-Oct-2021 | 362.00 | 362.00 | 354.00 | 360.00 | 121,100 | 0 |
| 28-Oct-2021 | 362.00 | 366.00 | 356.00 | 362.00 | 210,100 | 0 |
| 27-Oct-2021 | 360.00 | 380.00 | 358.00 | 362.00 | 3,771,300 | 0 |
| 26-Oct-2021 | 358.00 | 370.00 | 350.00 | 360.00 | 5,420,400 | 0 |
| 25-Oct-2021 | 360.00 | 360.00 | 336.00 | 358.00 | 1,110,100 | 0 |
| 22-Oct-2021 | 356.00 | 384.00 | 332.00 | 360.00 | 6,144,300 | 0 |
| 21-Oct-2021 | 328.00 | 362.00 | 328.00 | 356.00 | 6,861,300 | 0 |
| 19-Oct-2021 | 334.00 | 344.00 | 326.00 | 328.00 | 3,580,000 | 0 |
| 18-Oct-2021 | 340.00 | 360.00 | 334.00 | 334.00 | 3,612,600 | 0 |
| 15-Oct-2021 | 334.00 | 342.00 | 328.00 | 340.00 | 4,847,700 | 0 |
| 14-Oct-2021 | 330.00 | 342.00 | 330.00 | 332.00 | 3,801,700 | 0 |