| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 210.00 | 210.00 | 190.00 | 206.00 | 1,035,200 | 0 |
| 09-Mar-2022 | 204.00 | 206.00 | 193.00 | 204.00 | 1,066,800 | 0 |
| 08-Mar-2022 | 204.00 | 210.00 | 190.00 | 204.00 | 1,104,700 | 0 |
| 07-Mar-2022 | 204.00 | 206.00 | 198.00 | 200.00 | 1,011,800 | 0 |
| 04-Mar-2022 | 216.00 | 216.00 | 189.00 | 206.00 | 1,022,500 | 0 |
| 02-Mar-2022 | 212.00 | 212.00 | 190.00 | 202.00 | 1,026,400 | 0 |
| 01-Mar-2022 | 210.00 | 226.00 | 200.00 | 202.00 | 1,097,500 | 0 |
| 25-Feb-2022 | 210.00 | 212.00 | 200.00 | 212.00 | 1,084,400 | 0 |
| 24-Feb-2022 | 220.00 | 220.00 | 202.00 | 204.00 | 1,071,700 | 0 |
| 23-Feb-2022 | 216.00 | 232.00 | 208.00 | 216.00 | 1,103,700 | 0 |
| 22-Feb-2022 | 216.00 | 216.00 | 204.00 | 216.00 | 1,062,100 | 0 |
| 21-Feb-2022 | 214.00 | 216.00 | 212.00 | 212.00 | 1,014,800 | 0 |
| 18-Feb-2022 | 214.00 | 214.00 | 210.00 | 214.00 | 1,057,500 | 0 |
| 17-Feb-2022 | 266.00 | 266.00 | 204.00 | 216.00 | 1,029,700 | 0 |
| 16-Feb-2022 | 214.00 | 214.00 | 214.00 | 214.00 | 0 | 0 |
| 15-Feb-2022 | 216.00 | 220.00 | 202.00 | 214.00 | 976,300 | 0 |
| 14-Feb-2022 | 212.00 | 220.00 | 208.00 | 216.00 | 1,134,700 | 0 |
| 11-Feb-2022 | 218.00 | 218.00 | 210.00 | 216.00 | 1,023,800 | 0 |
| 10-Feb-2022 | 210.00 | 220.00 | 208.00 | 216.00 | 1,062,500 | 0 |
| 09-Feb-2022 | 220.00 | 222.00 | 218.00 | 222.00 | 2,409,800 | 0 |
| 08-Feb-2022 | 212.00 | 222.00 | 212.00 | 222.00 | 2,451,400 | 0 |
| 07-Feb-2022 | 224.00 | 224.00 | 208.00 | 210.00 | 2,361,900 | 0 |
| 04-Feb-2022 | 226.00 | 226.00 | 214.00 | 222.00 | 2,762,600 | 0 |
| 03-Feb-2022 | 216.00 | 234.00 | 214.00 | 226.00 | 2,349,600 | 0 |
| 02-Feb-2022 | 208.00 | 220.00 | 200.00 | 216.00 | 118,800 | 0 |
| 31-Jan-2022 | 218.00 | 218.00 | 208.00 | 208.00 | 400 | 0 |
| 28-Jan-2022 | 204.00 | 220.00 | 204.00 | 218.00 | 2,800 | 0 |
| 27-Jan-2022 | 212.00 | 212.00 | 204.00 | 204.00 | 900 | 0 |
| 26-Jan-2022 | 218.00 | 218.00 | 212.00 | 212.00 | 51,000 | 0 |
| 25-Jan-2022 | 236.00 | 238.00 | 216.00 | 218.00 | 16,500 | 0 |
| 24-Jan-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 10,000 | 0 |
| 21-Jan-2022 | 220.00 | 220.00 | 214.00 | 220.00 | 13,100 | 0 |
| 20-Jan-2022 | 212.00 | 232.00 | 212.00 | 220.00 | 890,700 | 0 |
| 19-Jan-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 8,600 | 0 |
| 18-Jan-2022 | 218.00 | 224.00 | 210.00 | 224.00 | 6,300 | 0 |
| 17-Jan-2022 | 226.00 | 226.00 | 212.00 | 218.00 | 929,300 | 0 |
| 14-Jan-2022 | 204.00 | 240.00 | 204.00 | 226.00 | 63,400 | 0 |
| 13-Jan-2022 | 214.00 | 220.00 | 204.00 | 204.00 | 11,000 | 0 |
| 12-Jan-2022 | 232.00 | 240.00 | 214.00 | 214.00 | 319,900 | 0 |
| 11-Jan-2022 | 206.00 | 246.00 | 206.00 | 230.00 | 2,754,000 | 0 |
| 10-Jan-2022 | 216.00 | 224.00 | 202.00 | 204.00 | 50,600 | 0 |
| 07-Jan-2022 | 210.00 | 220.00 | 210.00 | 216.00 | 6,700 | 0 |
| 06-Jan-2022 | 220.00 | 224.00 | 214.00 | 220.00 | 19,900 | 0 |
| 05-Jan-2022 | 226.00 | 226.00 | 208.00 | 216.00 | 1,897,900 | 0 |
| 04-Jan-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 26,200 | 0 |
| 03-Jan-2022 | 222.00 | 226.00 | 222.00 | 226.00 | 6,800 | 0 |
| 30-Dec-2021 | 222.00 | 224.00 | 220.00 | 220.00 | 8,500 | 0 |
| 29-Dec-2021 | 220.00 | 228.00 | 220.00 | 228.00 | 3,000 | 0 |
| 28-Dec-2021 | 226.00 | 228.00 | 216.00 | 220.00 | 12,000 | 0 |
| 27-Dec-2021 | 228.00 | 228.00 | 224.00 | 228.00 | 1,583,900 | 0 |
| 24-Dec-2021 | 220.00 | 240.00 | 214.00 | 234.00 | 64,300 | 0 |
| 23-Dec-2021 | 228.00 | 232.00 | 220.00 | 220.00 | 80,200 | 0 |
| 22-Dec-2021 | 242.00 | 242.00 | 228.00 | 230.00 | 1,590,100 | 0 |
| 21-Dec-2021 | 264.00 | 294.00 | 242.00 | 242.00 | 618,000 | 0 |
| 20-Dec-2021 | 244.00 | 260.00 | 240.00 | 260.00 | 247,800 | 0 |
| 17-Dec-2021 | 238.00 | 244.00 | 238.00 | 244.00 | 1,721,600 | 0 |
| 16-Dec-2021 | 236.00 | 248.00 | 236.00 | 238.00 | 148,700 | 0 |
| 15-Dec-2021 | 232.00 | 238.00 | 230.00 | 236.00 | 1,118,700 | 0 |
| 14-Dec-2021 | 232.00 | 234.00 | 230.00 | 232.00 | 1,093,400 | 0 |
| 13-Dec-2021 | 228.00 | 238.00 | 228.00 | 230.00 | 1,078,300 | 0 |
| 10-Dec-2021 | 230.00 | 230.00 | 224.00 | 228.00 | 1,255,700 | 0 |
| 09-Dec-2021 | 240.00 | 240.00 | 224.00 | 228.00 | 1,049,400 | 0 |
| 08-Dec-2021 | 228.00 | 238.00 | 228.00 | 230.00 | 1,063,000 | 0 |
| 07-Dec-2021 | 224.00 | 240.00 | 222.00 | 236.00 | 777,500 | 0 |
| 06-Dec-2021 | 224.00 | 228.00 | 216.00 | 226.00 | 1,271,400 | 0 |
| 03-Dec-2021 | 206.00 | 240.00 | 206.00 | 224.00 | 830,800 | 0 |
| 02-Dec-2021 | 232.00 | 232.00 | 216.00 | 220.00 | 964,600 | 0 |
| 01-Dec-2021 | 234.00 | 240.00 | 226.00 | 232.00 | 1,340,300 | 0 |
| 30-Nov-2021 | 242.00 | 246.00 | 230.00 | 232.00 | 1,099,700 | 0 |
| 29-Nov-2021 | 232.00 | 240.00 | 230.00 | 234.00 | 803,400 | 0 |
| 26-Nov-2021 | 228.00 | 234.00 | 218.00 | 230.00 | 1,471,800 | 0 |
| 25-Nov-2021 | 232.00 | 234.00 | 228.00 | 228.00 | 938,200 | 0 |
| 24-Nov-2021 | 236.00 | 240.00 | 228.00 | 232.00 | 1,451,000 | 0 |
| 23-Nov-2021 | 232.00 | 242.00 | 222.00 | 240.00 | 93,900 | 0 |
| 22-Nov-2021 | 234.00 | 240.00 | 228.00 | 234.00 | 1,482,500 | 0 |
| 19-Nov-2021 | 246.00 | 250.00 | 228.00 | 234.00 | 1,458,600 | 0 |
| 18-Nov-2021 | 234.00 | 270.00 | 234.00 | 244.00 | 773,800 | 0 |
| 17-Nov-2021 | 248.00 | 248.00 | 232.00 | 232.00 | 1,805,000 | 0 |
| 16-Nov-2021 | 280.00 | 280.00 | 248.00 | 248.00 | 416,000 | 0 |
| 15-Nov-2021 | 284.00 | 300.00 | 266.00 | 266.00 | 1,434,700 | 0 |
| 12-Nov-2021 | 282.00 | 320.00 | 270.00 | 284.00 | 2,112,300 | 0 |
| 11-Nov-2021 | 296.00 | 296.00 | 280.00 | 282.00 | 3,498,200 | 0 |
| 10-Nov-2021 | 304.00 | 306.00 | 288.00 | 296.00 | 3,203,100 | 0 |
| 09-Nov-2021 | 274.00 | 342.00 | 274.00 | 302.00 | 4,735,600 | 0 |
| 08-Nov-2021 | 278.00 | 290.00 | 258.00 | 274.00 | 1,698,700 | 0 |
| 05-Nov-2021 | 300.00 | 340.00 | 256.00 | 276.00 | 8,140,300 | 0 |
| 04-Nov-2021 | 222.00 | 274.00 | 222.00 | 274.00 | 3,683,100 | 0 |
| 03-Nov-2021 | 220.00 | 228.00 | 220.00 | 220.00 | 58,500 | 0 |
| 02-Nov-2021 | 232.00 | 232.00 | 216.00 | 218.00 | 38,000 | 0 |
| 01-Nov-2021 | 228.00 | 240.00 | 216.00 | 232.00 | 49,000 | 0 |
| 29-Oct-2021 | 246.00 | 260.00 | 226.00 | 228.00 | 198,800 | 0 |
| 28-Oct-2021 | 260.00 | 260.00 | 242.00 | 242.00 | 954,500 | 0 |
| 27-Oct-2021 | 266.00 | 274.00 | 260.00 | 260.00 | 217,700 | 0 |
| 26-Oct-2021 | 292.00 | 300.00 | 278.00 | 278.00 | 278,800 | 0 |
| 25-Oct-2021 | 324.00 | 386.00 | 298.00 | 298.00 | 1,469,200 | 0 |
| 22-Oct-2021 | 276.00 | 320.00 | 276.00 | 320.00 | 1,568,100 | 0 |
| 21-Oct-2021 | 200.00 | 256.00 | 193.00 | 256.00 | 11,023,700 | 0 |
| 19-Oct-2021 | 197.00 | 197.00 | 191.00 | 191.00 | 2,200 | 0 |
| 18-Oct-2021 | 197.00 | 197.00 | 195.00 | 197.00 | 4,200 | 0 |
| 15-Oct-2021 | 200.00 | 200.00 | 187.00 | 197.00 | 4,300 | 0 |