| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 236.00 | 238.00 | 230.00 | 232.00 | 2,088,800 | 0 |
| 08-Mar-2022 | 232.00 | 238.00 | 232.00 | 236.00 | 1,712,300 | 0 |
| 07-Mar-2022 | 228.00 | 240.00 | 228.00 | 232.00 | 2,337,200 | 0 |
| 04-Mar-2022 | 222.00 | 242.00 | 222.00 | 228.00 | 9,132,500 | 0 |
| 02-Mar-2022 | 220.00 | 222.00 | 218.00 | 220.00 | 1,134,800 | 0 |
| 01-Mar-2022 | 224.00 | 228.00 | 218.00 | 220.00 | 2,082,200 | 0 |
| 25-Feb-2022 | 222.00 | 230.00 | 220.00 | 222.00 | 809,500 | 0 |
| 24-Feb-2022 | 234.00 | 236.00 | 218.00 | 224.00 | 4,843,100 | 0 |
| 23-Feb-2022 | 240.00 | 242.00 | 234.00 | 234.00 | 819,700 | 0 |
| 22-Feb-2022 | 236.00 | 238.00 | 230.00 | 238.00 | 1,215,500 | 0 |
| 21-Feb-2022 | 250.00 | 250.00 | 232.00 | 236.00 | 5,908,800 | 0 |
| 18-Feb-2022 | 246.00 | 262.00 | 244.00 | 248.00 | 11,132,300 | 0 |
| 17-Feb-2022 | 232.00 | 262.00 | 232.00 | 242.00 | 22,582,400 | 0 |
| 16-Feb-2022 | 228.00 | 234.00 | 228.00 | 234.00 | 402,800 | 0 |
| 15-Feb-2022 | 230.00 | 230.00 | 226.00 | 228.00 | 558,600 | 0 |
| 14-Feb-2022 | 234.00 | 234.00 | 226.00 | 230.00 | 779,200 | 0 |
| 11-Feb-2022 | 232.00 | 236.00 | 232.00 | 232.00 | 474,600 | 0 |
| 10-Feb-2022 | 232.00 | 242.00 | 230.00 | 232.00 | 1,866,500 | 0 |
| 09-Feb-2022 | 230.00 | 236.00 | 226.00 | 230.00 | 591,000 | 0 |
| 08-Feb-2022 | 228.00 | 230.00 | 228.00 | 230.00 | 454,400 | 0 |
| 07-Feb-2022 | 226.00 | 230.00 | 224.00 | 228.00 | 541,300 | 0 |
| 04-Feb-2022 | 226.00 | 230.00 | 224.00 | 226.00 | 393,000 | 0 |
| 03-Feb-2022 | 222.00 | 234.00 | 222.00 | 226.00 | 1,026,000 | 0 |
| 02-Feb-2022 | 224.00 | 226.00 | 222.00 | 222.00 | 848,800 | 0 |
| 31-Jan-2022 | 220.00 | 224.00 | 220.00 | 224.00 | 885,900 | 0 |
| 28-Jan-2022 | 222.00 | 224.00 | 218.00 | 222.00 | 432,900 | 0 |
| 27-Jan-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 204,200 | 0 |
| 26-Jan-2022 | 222.00 | 226.00 | 220.00 | 226.00 | 545,800 | 0 |
| 25-Jan-2022 | 224.00 | 226.00 | 220.00 | 222.00 | 1,026,100 | 0 |
| 24-Jan-2022 | 228.00 | 230.00 | 224.00 | 224.00 | 774,800 | 0 |
| 21-Jan-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 790,300 | 0 |
| 20-Jan-2022 | 232.00 | 232.00 | 228.00 | 230.00 | 763,400 | 0 |
| 19-Jan-2022 | 228.00 | 232.00 | 226.00 | 226.00 | 642,800 | 0 |
| 18-Jan-2022 | 232.00 | 234.00 | 226.00 | 228.00 | 533,700 | 0 |
| 17-Jan-2022 | 228.00 | 236.00 | 226.00 | 232.00 | 727,100 | 0 |
| 14-Jan-2022 | 228.00 | 232.00 | 224.00 | 228.00 | 1,063,500 | 0 |
| 13-Jan-2022 | 228.00 | 230.00 | 224.00 | 228.00 | 575,300 | 0 |
| 12-Jan-2022 | 226.00 | 232.00 | 226.00 | 228.00 | 873,300 | 0 |
| 11-Jan-2022 | 230.00 | 238.00 | 222.00 | 226.00 | 1,435,700 | 0 |
| 10-Jan-2022 | 232.00 | 242.00 | 228.00 | 234.00 | 2,363,000 | 0 |
| 07-Jan-2022 | 232.00 | 250.00 | 232.00 | 240.00 | 2,680,800 | 0 |
| 06-Jan-2022 | 238.00 | 244.00 | 232.00 | 238.00 | 1,556,800 | 0 |
| 05-Jan-2022 | 232.00 | 250.00 | 232.00 | 240.00 | 3,087,200 | 0 |
| 04-Jan-2022 | 268.00 | 272.00 | 240.00 | 246.00 | 11,123,400 | 0 |
| 03-Jan-2022 | 222.00 | 266.00 | 222.00 | 258.00 | 23,429,300 | 0 |
| 30-Dec-2021 | 222.00 | 262.00 | 220.00 | 234.00 | 24,879,900 | 0 |
| 29-Dec-2021 | 224.00 | 228.00 | 216.00 | 222.00 | 637,900 | 0 |
| 28-Dec-2021 | 222.00 | 226.00 | 222.00 | 224.00 | 438,700 | 0 |
| 27-Dec-2021 | 224.00 | 226.00 | 222.00 | 222.00 | 813,700 | 0 |
| 24-Dec-2021 | 228.00 | 228.00 | 222.00 | 222.00 | 583,900 | 0 |
| 23-Dec-2021 | 220.00 | 232.00 | 216.00 | 222.00 | 2,900,000 | 0 |
| 22-Dec-2021 | 224.00 | 230.00 | 224.00 | 230.00 | 646,000 | 0 |
| 21-Dec-2021 | 222.00 | 230.00 | 222.00 | 226.00 | 564,200 | 0 |
| 20-Dec-2021 | 230.00 | 232.00 | 224.00 | 228.00 | 533,400 | 0 |
| 17-Dec-2021 | 228.00 | 232.00 | 226.00 | 232.00 | 250,500 | 0 |
| 16-Dec-2021 | 226.00 | 234.00 | 226.00 | 230.00 | 455,200 | 0 |
| 15-Dec-2021 | 222.00 | 236.00 | 222.00 | 230.00 | 1,767,100 | 0 |
| 14-Dec-2021 | 234.00 | 234.00 | 230.00 | 232.00 | 359,000 | 0 |
| 13-Dec-2021 | 222.00 | 236.00 | 222.00 | 234.00 | 467,000 | 0 |
| 10-Dec-2021 | 220.00 | 236.00 | 220.00 | 234.00 | 727,900 | 0 |
| 09-Dec-2021 | 228.00 | 240.00 | 228.00 | 234.00 | 964,500 | 0 |
| 08-Dec-2021 | 218.00 | 234.00 | 218.00 | 230.00 | 1,759,800 | 0 |
| 07-Dec-2021 | 220.00 | 240.00 | 220.00 | 230.00 | 1,560,600 | 0 |
| 06-Dec-2021 | 226.00 | 246.00 | 226.00 | 232.00 | 1,329,200 | 0 |
| 03-Dec-2021 | 240.00 | 240.00 | 234.00 | 240.00 | 342,300 | 0 |
| 02-Dec-2021 | 228.00 | 244.00 | 228.00 | 240.00 | 696,800 | 0 |
| 01-Dec-2021 | 240.00 | 242.00 | 234.00 | 242.00 | 2,412,200 | 0 |
| 30-Nov-2021 | 230.00 | 252.00 | 230.00 | 240.00 | 1,670,600 | 0 |
| 29-Nov-2021 | 232.00 | 250.00 | 232.00 | 244.00 | 877,600 | 0 |
| 26-Nov-2021 | 252.00 | 264.00 | 246.00 | 248.00 | 5,651,900 | 0 |
| 25-Nov-2021 | 244.00 | 248.00 | 242.00 | 246.00 | 1,125,300 | 0 |
| 24-Nov-2021 | 246.00 | 246.00 | 242.00 | 244.00 | 1,011,400 | 0 |
| 23-Nov-2021 | 244.00 | 248.00 | 242.00 | 246.00 | 1,016,500 | 0 |
| 22-Nov-2021 | 248.00 | 250.00 | 244.00 | 244.00 | 963,100 | 0 |
| 19-Nov-2021 | 250.00 | 250.00 | 246.00 | 248.00 | 877,100 | 0 |
| 18-Nov-2021 | 248.00 | 250.00 | 246.00 | 248.00 | 1,319,800 | 0 |
| 17-Nov-2021 | 250.00 | 252.00 | 244.00 | 248.00 | 1,869,400 | 0 |
| 16-Nov-2021 | 250.00 | 256.00 | 248.00 | 250.00 | 2,686,700 | 0 |
| 15-Nov-2021 | 260.00 | 260.00 | 240.00 | 250.00 | 4,719,000 | 0 |
| 12-Nov-2021 | 260.00 | 262.00 | 256.00 | 256.00 | 786,300 | 0 |
| 11-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 1,683,400 | 0 |
| 10-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 2,605,300 | 0 |
| 09-Nov-2021 | 258.00 | 260.00 | 256.00 | 258.00 | 1,270,700 | 0 |
| 08-Nov-2021 | 258.00 | 262.00 | 256.00 | 256.00 | 1,666,300 | 0 |
| 05-Nov-2021 | 256.00 | 262.00 | 256.00 | 258.00 | 1,762,900 | 0 |
| 04-Nov-2021 | 260.00 | 264.00 | 254.00 | 256.00 | 4,375,500 | 0 |
| 03-Nov-2021 | 268.00 | 268.00 | 252.00 | 260.00 | 3,240,800 | 0 |
| 02-Nov-2021 | 266.00 | 268.00 | 262.00 | 266.00 | 3,066,600 | 0 |
| 01-Nov-2021 | 266.00 | 270.00 | 264.00 | 266.00 | 1,902,500 | 0 |
| 29-Oct-2021 | 264.00 | 270.00 | 264.00 | 266.00 | 1,143,000 | 0 |
| 28-Oct-2021 | 268.00 | 272.00 | 264.00 | 264.00 | 2,569,200 | 0 |
| 27-Oct-2021 | 268.00 | 274.00 | 266.00 | 266.00 | 5,996,800 | 0 |
| 26-Oct-2021 | 266.00 | 274.00 | 264.00 | 268.00 | 5,491,900 | 0 |
| 25-Oct-2021 | 264.00 | 266.00 | 260.00 | 264.00 | 600,000 | 0 |
| 22-Oct-2021 | 266.00 | 268.00 | 262.00 | 264.00 | 1,228,500 | 0 |
| 21-Oct-2021 | 264.00 | 268.00 | 260.00 | 264.00 | 2,084,500 | 0 |
| 19-Oct-2021 | 264.00 | 268.00 | 262.00 | 264.00 | 1,625,700 | 0 |
| 18-Oct-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 1,589,900 | 0 |
| 15-Oct-2021 | 266.00 | 270.00 | 262.00 | 262.00 | 884,700 | 0 |
| 14-Oct-2021 | 260.00 | 266.00 | 258.00 | 266.00 | 2,703,800 | 0 |