| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 330.00 | 330.00 | 326.00 | 328.00 | 16,200 | 0 |
| 09-Mar-2022 | 324.00 | 334.00 | 322.00 | 334.00 | 47,500 | 0 |
| 08-Mar-2022 | 336.00 | 336.00 | 328.00 | 328.00 | 208,700 | 0 |
| 07-Mar-2022 | 344.00 | 370.00 | 332.00 | 332.00 | 1,191,600 | 0 |
| 04-Mar-2022 | 336.00 | 346.00 | 326.00 | 342.00 | 361,400 | 0 |
| 02-Mar-2022 | 324.00 | 338.00 | 324.00 | 336.00 | 78,800 | 0 |
| 01-Mar-2022 | 324.00 | 326.00 | 324.00 | 324.00 | 14,700 | 0 |
| 25-Feb-2022 | 324.00 | 340.00 | 324.00 | 324.00 | 119,000 | 0 |
| 24-Feb-2022 | 334.00 | 352.00 | 318.00 | 322.00 | 865,900 | 0 |
| 23-Feb-2022 | 326.00 | 332.00 | 326.00 | 330.00 | 179,600 | 0 |
| 22-Feb-2022 | 324.00 | 334.00 | 322.00 | 326.00 | 41,200 | 0 |
| 21-Feb-2022 | 324.00 | 334.00 | 322.00 | 322.00 | 317,100 | 0 |
| 18-Feb-2022 | 330.00 | 330.00 | 324.00 | 324.00 | 382,800 | 0 |
| 17-Feb-2022 | 332.00 | 332.00 | 328.00 | 330.00 | 120,800 | 0 |
| 16-Feb-2022 | 330.00 | 334.00 | 328.00 | 332.00 | 156,500 | 0 |
| 15-Feb-2022 | 334.00 | 336.00 | 332.00 | 332.00 | 134,300 | 0 |
| 14-Feb-2022 | 334.00 | 336.00 | 328.00 | 334.00 | 140,700 | 0 |
| 11-Feb-2022 | 332.00 | 336.00 | 330.00 | 334.00 | 167,700 | 0 |
| 10-Feb-2022 | 330.00 | 340.00 | 330.00 | 336.00 | 1,006,800 | 0 |
| 09-Feb-2022 | 328.00 | 332.00 | 324.00 | 332.00 | 130,000 | 0 |
| 08-Feb-2022 | 328.00 | 332.00 | 326.00 | 330.00 | 163,900 | 0 |
| 07-Feb-2022 | 328.00 | 330.00 | 326.00 | 328.00 | 227,200 | 0 |
| 04-Feb-2022 | 324.00 | 326.00 | 322.00 | 326.00 | 243,500 | 0 |
| 03-Feb-2022 | 322.00 | 328.00 | 322.00 | 322.00 | 224,600 | 0 |
| 02-Feb-2022 | 330.00 | 330.00 | 322.00 | 322.00 | 344,500 | 0 |
| 31-Jan-2022 | 330.00 | 330.00 | 318.00 | 330.00 | 285,800 | 0 |
| 28-Jan-2022 | 316.00 | 330.00 | 316.00 | 330.00 | 191,700 | 0 |
| 27-Jan-2022 | 328.00 | 328.00 | 314.00 | 316.00 | 237,700 | 0 |
| 26-Jan-2022 | 316.00 | 328.00 | 314.00 | 328.00 | 109,400 | 0 |
| 25-Jan-2022 | 312.00 | 320.00 | 312.00 | 316.00 | 177,300 | 0 |
| 24-Jan-2022 | 316.00 | 320.00 | 300.00 | 312.00 | 356,200 | 0 |
| 21-Jan-2022 | 320.00 | 320.00 | 314.00 | 314.00 | 353,700 | 0 |
| 20-Jan-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 198,400 | 0 |
| 19-Jan-2022 | 320.00 | 328.00 | 318.00 | 318.00 | 213,100 | 0 |
| 18-Jan-2022 | 326.00 | 328.00 | 320.00 | 324.00 | 163,700 | 0 |
| 17-Jan-2022 | 330.00 | 334.00 | 324.00 | 326.00 | 118,500 | 0 |
| 14-Jan-2022 | 320.00 | 332.00 | 312.00 | 324.00 | 716,400 | 0 |
| 13-Jan-2022 | 312.00 | 330.00 | 308.00 | 320.00 | 127,800 | 0 |
| 12-Jan-2022 | 326.00 | 330.00 | 312.00 | 312.00 | 153,800 | 0 |
| 11-Jan-2022 | 336.00 | 338.00 | 326.00 | 326.00 | 49,600 | 0 |
| 10-Jan-2022 | 330.00 | 334.00 | 328.00 | 334.00 | 107,600 | 0 |
| 07-Jan-2022 | 330.00 | 336.00 | 328.00 | 328.00 | 147,300 | 0 |
| 06-Jan-2022 | 340.00 | 340.00 | 326.00 | 330.00 | 175,300 | 0 |
| 05-Jan-2022 | 342.00 | 344.00 | 322.00 | 340.00 | 1,030,300 | 0 |
| 04-Jan-2022 | 336.00 | 352.00 | 334.00 | 344.00 | 1,640,200 | 0 |
| 03-Jan-2022 | 316.00 | 338.00 | 312.00 | 338.00 | 2,465,500 | 0 |
| 30-Dec-2021 | 316.00 | 318.00 | 310.00 | 310.00 | 34,400 | 0 |
| 29-Dec-2021 | 314.00 | 314.00 | 312.00 | 314.00 | 43,300 | 0 |
| 28-Dec-2021 | 314.00 | 314.00 | 306.00 | 314.00 | 68,100 | 0 |
| 27-Dec-2021 | 314.00 | 318.00 | 314.00 | 314.00 | 24,100 | 0 |
| 24-Dec-2021 | 320.00 | 320.00 | 308.00 | 314.00 | 44,400 | 0 |
| 23-Dec-2021 | 320.00 | 320.00 | 310.00 | 310.00 | 16,000 | 0 |
| 22-Dec-2021 | 320.00 | 320.00 | 314.00 | 318.00 | 46,100 | 0 |
| 21-Dec-2021 | 314.00 | 320.00 | 304.00 | 318.00 | 110,900 | 0 |
| 20-Dec-2021 | 322.00 | 322.00 | 312.00 | 316.00 | 36,300 | 0 |
| 17-Dec-2021 | 316.00 | 332.00 | 314.00 | 322.00 | 90,600 | 0 |
| 16-Dec-2021 | 338.00 | 356.00 | 318.00 | 320.00 | 605,700 | 0 |
| 15-Dec-2021 | 328.00 | 340.00 | 316.00 | 336.00 | 360,500 | 0 |
| 14-Dec-2021 | 320.00 | 336.00 | 318.00 | 328.00 | 245,500 | 0 |
| 13-Dec-2021 | 306.00 | 318.00 | 302.00 | 316.00 | 108,400 | 0 |
| 10-Dec-2021 | 302.00 | 316.00 | 302.00 | 306.00 | 118,100 | 0 |
| 09-Dec-2021 | 312.00 | 326.00 | 302.00 | 302.00 | 626,700 | 0 |
| 08-Dec-2021 | 318.00 | 322.00 | 306.00 | 312.00 | 834,500 | 0 |
| 07-Dec-2021 | 312.00 | 318.00 | 310.00 | 318.00 | 117,600 | 0 |
| 06-Dec-2021 | 334.00 | 334.00 | 312.00 | 312.00 | 377,100 | 0 |
| 03-Dec-2021 | 332.00 | 346.00 | 322.00 | 334.00 | 69,500 | 0 |
| 02-Dec-2021 | 328.00 | 336.00 | 318.00 | 332.00 | 113,400 | 0 |
| 01-Dec-2021 | 320.00 | 338.00 | 320.00 | 328.00 | 92,800 | 0 |
| 30-Nov-2021 | 326.00 | 326.00 | 316.00 | 320.00 | 650,900 | 0 |
| 29-Nov-2021 | 322.00 | 328.00 | 316.00 | 328.00 | 116,300 | 0 |
| 26-Nov-2021 | 326.00 | 326.00 | 312.00 | 322.00 | 89,200 | 0 |
| 25-Nov-2021 | 328.00 | 330.00 | 320.00 | 326.00 | 186,600 | 0 |
| 24-Nov-2021 | 334.00 | 342.00 | 326.00 | 330.00 | 227,400 | 0 |
| 23-Nov-2021 | 336.00 | 344.00 | 316.00 | 334.00 | 463,800 | 0 |
| 22-Nov-2021 | 342.00 | 344.00 | 332.00 | 336.00 | 299,800 | 0 |
| 19-Nov-2021 | 334.00 | 352.00 | 332.00 | 342.00 | 561,500 | 0 |
| 18-Nov-2021 | 346.00 | 350.00 | 326.00 | 332.00 | 1,322,700 | 0 |
| 17-Nov-2021 | 368.00 | 368.00 | 346.00 | 346.00 | 2,440,100 | 0 |
| 16-Nov-2021 | 408.00 | 412.00 | 372.00 | 372.00 | 3,993,500 | 0 |
| 15-Nov-2021 | 400.00 | 414.00 | 396.00 | 400.00 | 1,149,800 | 0 |
| 12-Nov-2021 | 404.00 | 420.00 | 392.00 | 394.00 | 1,800,100 | 0 |
| 11-Nov-2021 | 362.00 | 406.00 | 362.00 | 400.00 | 4,444,800 | 0 |
| 10-Nov-2021 | 348.00 | 368.00 | 346.00 | 360.00 | 907,800 | 0 |
| 09-Nov-2021 | 352.00 | 360.00 | 348.00 | 348.00 | 1,030,900 | 0 |
| 08-Nov-2021 | 352.00 | 366.00 | 338.00 | 352.00 | 2,403,000 | 0 |
| 05-Nov-2021 | 330.00 | 350.00 | 330.00 | 350.00 | 3,106,800 | 0 |
| 04-Nov-2021 | 316.00 | 336.00 | 316.00 | 330.00 | 2,185,200 | 0 |
| 03-Nov-2021 | 314.00 | 320.00 | 310.00 | 316.00 | 317,500 | 0 |
| 02-Nov-2021 | 320.00 | 324.00 | 310.00 | 310.00 | 1,024,900 | 0 |
| 01-Nov-2021 | 326.00 | 330.00 | 318.00 | 322.00 | 1,468,900 | 0 |
| 29-Oct-2021 | 290.00 | 338.00 | 290.00 | 324.00 | 7,728,000 | 0 |
| 28-Oct-2021 | 286.00 | 304.00 | 286.00 | 290.00 | 1,821,600 | 0 |
| 27-Oct-2021 | 284.00 | 298.00 | 282.00 | 284.00 | 410,900 | 0 |
| 26-Oct-2021 | 280.00 | 288.00 | 280.00 | 284.00 | 585,500 | 0 |
| 25-Oct-2021 | 280.00 | 288.00 | 278.00 | 278.00 | 248,600 | 0 |
| 22-Oct-2021 | 278.00 | 284.00 | 278.00 | 280.00 | 597,000 | 0 |
| 21-Oct-2021 | 280.00 | 288.00 | 278.00 | 278.00 | 469,100 | 0 |
| 19-Oct-2021 | 280.00 | 282.00 | 278.00 | 278.00 | 180,700 | 0 |
| 18-Oct-2021 | 278.00 | 280.00 | 276.00 | 280.00 | 100,900 | 0 |
| 15-Oct-2021 | 278.00 | 282.00 | 272.00 | 278.00 | 503,000 | 0 |