| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 227.00 | 245.00 | 227.00 | 235.00 | 196,000 | 0 |
| 09-Mar-2022 | 237.00 | 243.00 | 225.00 | 243.00 | 27,000 | 0 |
| 08-Mar-2022 | 253.00 | 253.00 | 237.00 | 237.00 | 58,000 | 0 |
| 07-Mar-2022 | 272.00 | 272.00 | 253.00 | 253.00 | 130,000 | 0 |
| 04-Mar-2022 | 271.00 | 281.00 | 271.00 | 272.00 | 13,000 | 0 |
| 02-Mar-2022 | 312.00 | 312.00 | 291.00 | 291.00 | 43,000 | 0 |
| 01-Mar-2022 | 250.00 | 312.00 | 235.00 | 312.00 | 25,000 | 0 |
| 25-Feb-2022 | 264.00 | 270.00 | 248.00 | 250.00 | 25,000 | 0 |
| 24-Feb-2022 | 268.00 | 268.00 | 265.00 | 265.00 | 14,000 | 0 |
| 23-Feb-2022 | 238.00 | 270.00 | 238.00 | 269.00 | 17,000 | 0 |
| 22-Feb-2022 | 245.00 | 245.00 | 228.00 | 238.00 | 8,000 | 0 |
| 21-Feb-2022 | 244.00 | 244.00 | 242.00 | 242.00 | 10,000 | 0 |
| 18-Feb-2022 | 239.00 | 244.00 | 238.00 | 244.00 | 11,000 | 0 |
| 17-Feb-2022 | 300.00 | 300.00 | 255.00 | 255.00 | 15,000 | 0 |
| 16-Feb-2022 | 239.00 | 297.00 | 239.00 | 255.00 | 44,000 | 0 |
| 15-Feb-2022 | 231.00 | 239.00 | 231.00 | 239.00 | 12,000 | 0 |
| 14-Feb-2022 | 236.00 | 239.00 | 236.00 | 239.00 | 18,000 | 0 |
| 11-Feb-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 1,000 | 0 |
| 10-Feb-2022 | 243.00 | 243.00 | 243.00 | 243.00 | 0 | 0 |
| 09-Feb-2022 | 243.00 | 243.00 | 243.00 | 243.00 | 4,000 | 0 |
| 08-Feb-2022 | 243.00 | 243.00 | 243.00 | 243.00 | 1,000 | 0 |
| 07-Feb-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 04-Feb-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 03-Feb-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 02-Feb-2022 | 243.00 | 243.00 | 242.00 | 242.00 | 4,000 | 0 |
| 31-Jan-2022 | 237.00 | 269.00 | 237.00 | 241.00 | 38,000 | 0 |
| 28-Jan-2022 | 270.00 | 270.00 | 249.00 | 250.00 | 56,000 | 0 |
| 27-Jan-2022 | 255.00 | 267.00 | 247.00 | 267.00 | 51,000 | 0 |
| 26-Jan-2022 | 255.00 | 275.00 | 255.00 | 255.00 | 80,000 | 0 |
| 25-Jan-2022 | 275.00 | 275.00 | 245.00 | 245.00 | 79,000 | 0 |
| 24-Jan-2022 | 240.00 | 250.00 | 240.00 | 240.00 | 10,000 | 0 |
| 21-Jan-2022 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 | 0 |
| 20-Jan-2022 | 240.00 | 250.00 | 240.00 | 250.00 | 4,000 | 0 |
| 19-Jan-2022 | 237.00 | 237.00 | 237.00 | 237.00 | 2,000 | 0 |
| 18-Jan-2022 | 220.00 | 246.00 | 220.00 | 220.00 | 39,000 | 0 |
| 17-Jan-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 0 | 0 |
| 14-Jan-2022 | 228.00 | 228.00 | 228.00 | 228.00 | 6,000 | 0 |
| 13-Jan-2022 | 247.00 | 247.00 | 227.00 | 227.00 | 82,000 | 0 |
| 12-Jan-2022 | 221.00 | 246.00 | 221.00 | 226.00 | 154,000 | 0 |
| 11-Jan-2022 | 250.00 | 250.00 | 223.00 | 223.00 | 2,000 | 0 |
| 10-Jan-2022 | 232.00 | 232.00 | 232.00 | 232.00 | 0 | 0 |
| 07-Jan-2022 | 247.00 | 247.00 | 232.00 | 232.00 | 16,000 | 0 |
| 06-Jan-2022 | 242.00 | 249.00 | 242.00 | 247.00 | 3,000 | 0 |
| 05-Jan-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 04-Jan-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 03-Jan-2022 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 30-Dec-2021 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 29-Dec-2021 | 231.00 | 245.00 | 231.00 | 242.00 | 93,000 | 0 |
| 28-Dec-2021 | 239.00 | 245.00 | 239.00 | 245.00 | 3,000 | 0 |
| 27-Dec-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 24-Dec-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 23-Dec-2021 | 233.00 | 240.00 | 233.00 | 240.00 | 3,000 | 0 |
| 22-Dec-2021 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | 0 |
| 21-Dec-2021 | 233.00 | 256.00 | 233.00 | 250.00 | 31,000 | 0 |
| 20-Dec-2021 | 204.00 | 235.00 | 204.00 | 233.00 | 142,000 | 0 |
| 17-Dec-2021 | 225.00 | 225.00 | 212.00 | 212.00 | 5,000 | 0 |
| 16-Dec-2021 | 222.00 | 234.00 | 221.00 | 222.00 | 73,000 | 0 |
| 15-Dec-2021 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | 0 |
| 14-Dec-2021 | 229.00 | 229.00 | 229.00 | 229.00 | 1,000 | 0 |
| 13-Dec-2021 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | 0 |
| 10-Dec-2021 | 216.00 | 229.00 | 216.00 | 229.00 | 6,000 | 0 |
| 09-Dec-2021 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | 0 |
| 08-Dec-2021 | 225.00 | 225.00 | 225.00 | 225.00 | 1,000 | 0 |
| 07-Dec-2021 | 235.00 | 235.00 | 221.00 | 221.00 | 4,000 | 0 |
| 06-Dec-2021 | 218.00 | 218.00 | 218.00 | 218.00 | 1,000 | 0 |
| 03-Dec-2021 | 242.00 | 242.00 | 227.00 | 227.00 | 36,000 | 0 |
| 02-Dec-2021 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 01-Dec-2021 | 242.00 | 242.00 | 242.00 | 242.00 | 1,000 | 0 |
| 30-Nov-2021 | 235.00 | 242.00 | 235.00 | 242.00 | 2,000 | 0 |
| 29-Nov-2021 | 245.00 | 245.00 | 225.00 | 235.00 | 25,000 | 0 |
| 26-Nov-2021 | 223.00 | 243.00 | 220.00 | 220.00 | 80,000 | 0 |
| 25-Nov-2021 | 226.00 | 229.00 | 226.00 | 229.00 | 3,000 | 0 |
| 24-Nov-2021 | 243.00 | 243.00 | 243.00 | 243.00 | 3,000 | 0 |
| 23-Nov-2021 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 22-Nov-2021 | 232.00 | 243.00 | 222.00 | 242.00 | 25,000 | 0 |
| 19-Nov-2021 | 240.00 | 240.00 | 231.00 | 231.00 | 8,000 | 0 |
| 18-Nov-2021 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | 0 |
| 17-Nov-2021 | 230.00 | 230.00 | 230.00 | 230.00 | 7,000 | 0 |
| 16-Nov-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 15-Nov-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 1,000 | 0 |
| 12-Nov-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 5,000 | 0 |
| 11-Nov-2021 | 230.00 | 244.00 | 224.00 | 240.00 | 65,000 | 0 |
| 10-Nov-2021 | 255.00 | 255.00 | 230.00 | 230.00 | 50,000 | 0 |
| 09-Nov-2021 | 235.00 | 255.00 | 235.00 | 235.00 | 89,000 | 0 |
| 08-Nov-2021 | 255.00 | 255.00 | 230.00 | 235.00 | 94,000 | 0 |
| 05-Nov-2021 | 238.00 | 245.00 | 222.00 | 222.00 | 82,000 | 0 |
| 04-Nov-2021 | 238.00 | 238.00 | 235.00 | 235.00 | 5,000 | 0 |
| 03-Nov-2021 | 237.00 | 239.00 | 237.00 | 238.00 | 9,000 | 0 |
| 02-Nov-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 0 | 0 |
| 01-Nov-2021 | 235.00 | 240.00 | 235.00 | 240.00 | 10,000 | 0 |
| 29-Oct-2021 | 236.00 | 245.00 | 221.00 | 235.00 | 30,000 | 0 |
| 28-Oct-2021 | 236.00 | 236.00 | 236.00 | 236.00 | 10,000 | 0 |
| 27-Oct-2021 | 232.00 | 253.00 | 231.00 | 234.00 | 84,000 | 0 |
| 26-Oct-2021 | 224.00 | 244.00 | 224.00 | 231.00 | 48,000 | 0 |
| 25-Oct-2021 | 226.00 | 226.00 | 226.00 | 226.00 | 1,000 | 0 |
| 22-Oct-2021 | 226.00 | 234.00 | 226.00 | 234.00 | 10,000 | 0 |
| 21-Oct-2021 | 224.00 | 235.00 | 210.00 | 235.00 | 78,000 | 0 |
| 19-Oct-2021 | 248.00 | 248.00 | 224.00 | 224.00 | 131,000 | 0 |
| 18-Oct-2021 | 274.00 | 274.00 | 224.00 | 240.00 | 34,000 | 0 |
| 15-Oct-2021 | 222.00 | 242.00 | 219.00 | 238.00 | 97,000 | 0 |