| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 160.00 | 160.00 | 149.00 | 149.00 | 183,600 | 0 |
| 09-Mar-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 306,300 | 0 |
| 08-Mar-2022 | 175.00 | 175.00 | 155.00 | 164.00 | 124,600 | 0 |
| 07-Mar-2022 | 167.00 | 170.00 | 160.00 | 166.00 | 33,900 | 0 |
| 04-Mar-2022 | 163.00 | 171.00 | 161.00 | 167.00 | 29,100 | 0 |
| 02-Mar-2022 | 175.00 | 175.00 | 163.00 | 163.00 | 304,100 | 0 |
| 01-Mar-2022 | 188.00 | 188.00 | 175.00 | 175.00 | 241,100 | 0 |
| 25-Feb-2022 | 170.00 | 188.00 | 163.00 | 188.00 | 204,500 | 0 |
| 24-Feb-2022 | 175.00 | 178.00 | 163.00 | 172.00 | 324,400 | 0 |
| 23-Feb-2022 | 178.00 | 178.00 | 173.00 | 175.00 | 74,200 | 0 |
| 22-Feb-2022 | 180.00 | 180.00 | 174.00 | 178.00 | 40,700 | 0 |
| 21-Feb-2022 | 185.00 | 185.00 | 173.00 | 180.00 | 316,500 | 0 |
| 18-Feb-2022 | 185.00 | 190.00 | 181.00 | 185.00 | 161,300 | 0 |
| 17-Feb-2022 | 189.00 | 193.00 | 180.00 | 182.00 | 298,400 | 0 |
| 16-Feb-2022 | 183.00 | 194.00 | 183.00 | 189.00 | 127,100 | 0 |
| 15-Feb-2022 | 188.00 | 192.00 | 183.00 | 183.00 | 134,500 | 0 |
| 14-Feb-2022 | 189.00 | 199.00 | 187.00 | 188.00 | 84,300 | 0 |
| 11-Feb-2022 | 191.00 | 191.00 | 186.00 | 189.00 | 165,700 | 0 |
| 10-Feb-2022 | 190.00 | 192.00 | 187.00 | 188.00 | 100,100 | 0 |
| 09-Feb-2022 | 185.00 | 191.00 | 182.00 | 189.00 | 272,900 | 0 |
| 08-Feb-2022 | 191.00 | 195.00 | 184.00 | 185.00 | 377,200 | 0 |
| 07-Feb-2022 | 206.00 | 206.00 | 186.00 | 186.00 | 1,044,200 | 0 |
| 04-Feb-2022 | 188.00 | 222.00 | 185.00 | 199.00 | 2,306,200 | 0 |
| 03-Feb-2022 | 190.00 | 190.00 | 183.00 | 183.00 | 141,000 | 0 |
| 02-Feb-2022 | 188.00 | 188.00 | 180.00 | 187.00 | 146,600 | 0 |
| 31-Jan-2022 | 188.00 | 191.00 | 185.00 | 188.00 | 292,100 | 0 |
| 28-Jan-2022 | 202.00 | 206.00 | 188.00 | 188.00 | 737,000 | 0 |
| 27-Jan-2022 | 218.00 | 222.00 | 200.00 | 202.00 | 267,700 | 0 |
| 26-Jan-2022 | 206.00 | 220.00 | 206.00 | 212.00 | 87,500 | 0 |
| 25-Jan-2022 | 220.00 | 234.00 | 206.00 | 206.00 | 518,100 | 0 |
| 24-Jan-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 1,160,700 | 0 |
| 21-Jan-2022 | 234.00 | 240.00 | 220.00 | 236.00 | 1,215,500 | 0 |
| 20-Jan-2022 | 220.00 | 260.00 | 214.00 | 230.00 | 4,868,500 | 0 |
| 19-Jan-2022 | 230.00 | 240.00 | 214.00 | 220.00 | 1,518,500 | 0 |
| 18-Jan-2022 | 206.00 | 246.00 | 206.00 | 224.00 | 5,266,500 | 0 |
| 17-Jan-2022 | 200.00 | 212.00 | 195.00 | 204.00 | 333,700 | 0 |
| 14-Jan-2022 | 204.00 | 212.00 | 198.00 | 200.00 | 529,300 | 0 |
| 13-Jan-2022 | 212.00 | 220.00 | 204.00 | 204.00 | 472,400 | 0 |
| 12-Jan-2022 | 220.00 | 226.00 | 210.00 | 210.00 | 1,402,200 | 0 |
| 11-Jan-2022 | 226.00 | 246.00 | 197.00 | 220.00 | 9,399,300 | 0 |
| 10-Jan-2022 | 167.00 | 224.00 | 167.00 | 208.00 | 18,557,700 | 0 |
| 07-Jan-2022 | 157.00 | 167.00 | 153.00 | 167.00 | 84,000 | 0 |
| 06-Jan-2022 | 159.00 | 161.00 | 157.00 | 157.00 | 58,700 | 0 |
| 05-Jan-2022 | 145.00 | 158.00 | 142.00 | 158.00 | 231,500 | 0 |
| 04-Jan-2022 | 152.00 | 158.00 | 142.00 | 142.00 | 83,800 | 0 |
| 03-Jan-2022 | 152.00 | 159.00 | 148.00 | 152.00 | 24,800 | 0 |
| 30-Dec-2021 | 154.00 | 164.00 | 153.00 | 153.00 | 60,600 | 0 |
| 29-Dec-2021 | 162.00 | 164.00 | 153.00 | 155.00 | 157,400 | 0 |
| 28-Dec-2021 | 175.00 | 176.00 | 162.00 | 162.00 | 914,400 | 0 |
| 27-Dec-2021 | 151.00 | 174.00 | 143.00 | 174.00 | 809,900 | 0 |
| 24-Dec-2021 | 153.00 | 157.00 | 151.00 | 151.00 | 26,400 | 0 |
| 23-Dec-2021 | 161.00 | 162.00 | 156.00 | 157.00 | 19,100 | 0 |
| 22-Dec-2021 | 148.00 | 162.00 | 147.00 | 162.00 | 125,600 | 0 |
| 21-Dec-2021 | 145.00 | 148.00 | 144.00 | 148.00 | 65,800 | 0 |
| 20-Dec-2021 | 142.00 | 144.00 | 142.00 | 144.00 | 49,800 | 0 |
| 17-Dec-2021 | 148.00 | 148.00 | 142.00 | 142.00 | 40,700 | 0 |
| 16-Dec-2021 | 149.00 | 149.00 | 143.00 | 148.00 | 31,300 | 0 |
| 15-Dec-2021 | 149.00 | 149.00 | 147.00 | 149.00 | 21,800 | 0 |
| 14-Dec-2021 | 152.00 | 152.00 | 145.00 | 149.00 | 165,600 | 0 |
| 13-Dec-2021 | 162.00 | 162.00 | 151.00 | 152.00 | 460,000 | 0 |
| 10-Dec-2021 | 172.00 | 183.00 | 160.00 | 162.00 | 1,853,300 | 0 |
| 09-Dec-2021 | 169.00 | 173.00 | 164.00 | 171.00 | 404,200 | 0 |
| 08-Dec-2021 | 162.00 | 170.00 | 160.00 | 168.00 | 416,800 | 0 |
| 07-Dec-2021 | 155.00 | 163.00 | 155.00 | 162.00 | 30,800 | 0 |
| 06-Dec-2021 | 168.00 | 168.00 | 160.00 | 164.00 | 18,000 | 0 |
| 03-Dec-2021 | 157.00 | 167.00 | 156.00 | 165.00 | 310,300 | 0 |
| 02-Dec-2021 | 164.00 | 164.00 | 153.00 | 156.00 | 183,600 | 0 |
| 01-Dec-2021 | 168.00 | 169.00 | 157.00 | 164.00 | 104,600 | 0 |
| 30-Nov-2021 | 165.00 | 170.00 | 160.00 | 166.00 | 301,000 | 0 |
| 29-Nov-2021 | 166.00 | 173.00 | 166.00 | 170.00 | 234,200 | 0 |
| 26-Nov-2021 | 170.00 | 175.00 | 168.00 | 172.00 | 680,800 | 0 |
| 25-Nov-2021 | 175.00 | 177.00 | 171.00 | 175.00 | 428,100 | 0 |
| 24-Nov-2021 | 170.00 | 176.00 | 165.00 | 175.00 | 706,800 | 0 |
| 23-Nov-2021 | 170.00 | 173.00 | 170.00 | 173.00 | 8,700 | 0 |
| 22-Nov-2021 | 173.00 | 173.00 | 170.00 | 173.00 | 10,900 | 0 |
| 19-Nov-2021 | 174.00 | 174.00 | 169.00 | 173.00 | 13,700 | 0 |
| 18-Nov-2021 | 170.00 | 175.00 | 168.00 | 175.00 | 34,100 | 0 |
| 17-Nov-2021 | 172.00 | 175.00 | 172.00 | 175.00 | 111,500 | 0 |
| 16-Nov-2021 | 172.00 | 175.00 | 170.00 | 172.00 | 284,400 | 0 |
| 15-Nov-2021 | 169.00 | 172.00 | 169.00 | 172.00 | 7,500 | 0 |
| 12-Nov-2021 | 171.00 | 171.00 | 168.00 | 169.00 | 44,400 | 0 |
| 11-Nov-2021 | 169.00 | 171.00 | 168.00 | 171.00 | 249,300 | 0 |
| 10-Nov-2021 | 171.00 | 174.00 | 171.00 | 171.00 | 18,200 | 0 |
| 09-Nov-2021 | 174.00 | 174.00 | 169.00 | 171.00 | 255,700 | 0 |
| 08-Nov-2021 | 173.00 | 175.00 | 171.00 | 174.00 | 240,000 | 0 |
| 05-Nov-2021 | 170.00 | 174.00 | 167.00 | 173.00 | 786,700 | 0 |
| 04-Nov-2021 | 172.00 | 177.00 | 168.00 | 169.00 | 1,341,300 | 0 |
| 03-Nov-2021 | 177.00 | 180.00 | 170.00 | 171.00 | 1,312,900 | 0 |
| 02-Nov-2021 | 171.00 | 191.00 | 167.00 | 177.00 | 2,134,000 | 0 |
| 01-Nov-2021 | 172.00 | 174.00 | 166.00 | 171.00 | 126,800 | 0 |
| 29-Oct-2021 | 170.00 | 175.00 | 165.00 | 175.00 | 43,900 | 0 |
| 28-Oct-2021 | 178.00 | 178.00 | 170.00 | 176.00 | 16,500 | 0 |
| 27-Oct-2021 | 175.00 | 175.00 | 171.00 | 173.00 | 115,100 | 0 |
| 26-Oct-2021 | 178.00 | 178.00 | 170.00 | 175.00 | 2,000 | 0 |
| 25-Oct-2021 | 179.00 | 179.00 | 171.00 | 178.00 | 20,800 | 0 |
| 22-Oct-2021 | 170.00 | 180.00 | 170.00 | 180.00 | 24,600 | 0 |
| 21-Oct-2021 | 178.00 | 178.00 | 170.00 | 170.00 | 19,400 | 0 |
| 19-Oct-2021 | 177.00 | 178.00 | 171.00 | 178.00 | 109,800 | 0 |
| 18-Oct-2021 | 178.00 | 178.00 | 175.00 | 178.00 | 2,800 | 0 |
| 15-Oct-2021 | 183.00 | 183.00 | 171.00 | 179.00 | 248,300 | 0 |