| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 276.00 | 276.00 | 270.00 | 274.00 | 577,000 | 0 |
| 08-Mar-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 476,300 | 0 |
| 07-Mar-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 412,700 | 0 |
| 04-Mar-2022 | 278.00 | 282.00 | 276.00 | 278.00 | 482,400 | 0 |
| 02-Mar-2022 | 280.00 | 284.00 | 276.00 | 278.00 | 600,900 | 0 |
| 01-Mar-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 508,100 | 0 |
| 25-Feb-2022 | 282.00 | 282.00 | 272.00 | 278.00 | 457,800 | 0 |
| 24-Feb-2022 | 286.00 | 320.00 | 270.00 | 276.00 | 8,757,400 | 0 |
| 23-Feb-2022 | 278.00 | 288.00 | 274.00 | 288.00 | 642,800 | 0 |
| 22-Feb-2022 | 282.00 | 282.00 | 276.00 | 278.00 | 235,000 | 0 |
| 21-Feb-2022 | 284.00 | 284.00 | 276.00 | 282.00 | 385,000 | 0 |
| 18-Feb-2022 | 278.00 | 286.00 | 276.00 | 280.00 | 720,300 | 0 |
| 17-Feb-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 322,700 | 0 |
| 16-Feb-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 410,400 | 0 |
| 15-Feb-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 809,700 | 0 |
| 14-Feb-2022 | 284.00 | 286.00 | 276.00 | 278.00 | 436,500 | 0 |
| 11-Feb-2022 | 284.00 | 288.00 | 280.00 | 284.00 | 679,700 | 0 |
| 10-Feb-2022 | 294.00 | 294.00 | 284.00 | 284.00 | 818,600 | 0 |
| 09-Feb-2022 | 290.00 | 298.00 | 284.00 | 290.00 | 929,100 | 0 |
| 08-Feb-2022 | 300.00 | 300.00 | 284.00 | 290.00 | 1,359,700 | 0 |
| 07-Feb-2022 | 306.00 | 306.00 | 294.00 | 298.00 | 1,099,500 | 0 |
| 04-Feb-2022 | 300.00 | 306.00 | 294.00 | 298.00 | 2,018,600 | 0 |
| 03-Feb-2022 | 300.00 | 306.00 | 288.00 | 296.00 | 2,136,800 | 0 |
| 02-Feb-2022 | 298.00 | 308.00 | 292.00 | 298.00 | 2,250,700 | 0 |
| 31-Jan-2022 | 296.00 | 302.00 | 286.00 | 292.00 | 2,131,300 | 0 |
| 28-Jan-2022 | 296.00 | 306.00 | 284.00 | 294.00 | 3,542,000 | 0 |
| 27-Jan-2022 | 292.00 | 308.00 | 286.00 | 296.00 | 6,932,900 | 0 |
| 26-Jan-2022 | 276.00 | 288.00 | 274.00 | 288.00 | 1,679,700 | 0 |
| 25-Jan-2022 | 276.00 | 286.00 | 272.00 | 272.00 | 919,000 | 0 |
| 24-Jan-2022 | 280.00 | 284.00 | 272.00 | 272.00 | 568,300 | 0 |
| 21-Jan-2022 | 276.00 | 288.00 | 272.00 | 274.00 | 449,300 | 0 |
| 20-Jan-2022 | 272.00 | 284.00 | 260.00 | 270.00 | 1,153,600 | 0 |
| 19-Jan-2022 | 284.00 | 288.00 | 270.00 | 270.00 | 1,040,200 | 0 |
| 18-Jan-2022 | 290.00 | 292.00 | 280.00 | 282.00 | 641,300 | 0 |
| 17-Jan-2022 | 288.00 | 306.00 | 280.00 | 290.00 | 1,156,000 | 0 |
| 14-Jan-2022 | 300.00 | 310.00 | 286.00 | 288.00 | 1,134,100 | 0 |
| 13-Jan-2022 | 312.00 | 312.00 | 300.00 | 300.00 | 1,226,100 | 0 |
| 12-Jan-2022 | 320.00 | 320.00 | 304.00 | 306.00 | 658,400 | 0 |
| 11-Jan-2022 | 318.00 | 320.00 | 308.00 | 318.00 | 570,300 | 0 |
| 10-Jan-2022 | 314.00 | 326.00 | 312.00 | 316.00 | 978,100 | 0 |
| 07-Jan-2022 | 320.00 | 324.00 | 312.00 | 314.00 | 772,900 | 0 |
| 06-Jan-2022 | 308.00 | 318.00 | 306.00 | 318.00 | 903,000 | 0 |
| 05-Jan-2022 | 312.00 | 318.00 | 306.00 | 308.00 | 615,300 | 0 |
| 04-Jan-2022 | 314.00 | 316.00 | 304.00 | 312.00 | 1,263,300 | 0 |
| 03-Jan-2022 | 320.00 | 322.00 | 310.00 | 314.00 | 1,102,000 | 0 |
| 30-Dec-2021 | 302.00 | 334.00 | 302.00 | 310.00 | 4,579,100 | 0 |
| 29-Dec-2021 | 326.00 | 326.00 | 298.00 | 300.00 | 2,828,400 | 0 |
| 28-Dec-2021 | 350.00 | 350.00 | 316.00 | 320.00 | 2,859,100 | 0 |
| 27-Dec-2021 | 336.00 | 338.00 | 330.00 | 338.00 | 561,100 | 0 |
| 24-Dec-2021 | 354.00 | 354.00 | 334.00 | 334.00 | 8,250,000 | 0 |
| 23-Dec-2021 | 378.00 | 384.00 | 356.00 | 358.00 | 2,595,900 | 0 |
| 22-Dec-2021 | 406.00 | 406.00 | 378.00 | 378.00 | 6,144,400 | 0 |
| 21-Dec-2021 | 416.00 | 418.00 | 402.00 | 406.00 | 1,390,500 | 0 |
| 20-Dec-2021 | 432.00 | 450.00 | 410.00 | 416.00 | 5,858,300 | 0 |
| 17-Dec-2021 | 464.00 | 470.00 | 432.00 | 432.00 | 2,320,600 | 0 |
| 16-Dec-2021 | 458.00 | 474.00 | 446.00 | 460.00 | 9,109,000 | 0 |
| 15-Dec-2021 | 398.00 | 446.00 | 394.00 | 446.00 | 3,415,200 | 0 |
| 14-Dec-2021 | 404.00 | 410.00 | 392.00 | 398.00 | 1,480,300 | 0 |
| 13-Dec-2021 | 384.00 | 410.00 | 384.00 | 404.00 | 1,062,400 | 0 |
| 10-Dec-2021 | 388.00 | 396.00 | 382.00 | 384.00 | 362,700 | 0 |
| 09-Dec-2021 | 388.00 | 396.00 | 384.00 | 386.00 | 528,900 | 0 |
| 08-Dec-2021 | 380.00 | 408.00 | 378.00 | 388.00 | 1,998,200 | 0 |
| 07-Dec-2021 | 390.00 | 390.00 | 382.00 | 382.00 | 541,400 | 0 |
| 06-Dec-2021 | 386.00 | 402.00 | 382.00 | 390.00 | 684,700 | 0 |
| 03-Dec-2021 | 396.00 | 408.00 | 390.00 | 390.00 | 571,100 | 0 |
| 02-Dec-2021 | 406.00 | 420.00 | 378.00 | 400.00 | 1,988,100 | 0 |
| 01-Dec-2021 | 432.00 | 438.00 | 406.00 | 406.00 | 2,893,800 | 0 |
| 30-Nov-2021 | 430.00 | 444.00 | 414.00 | 430.00 | 5,208,300 | 0 |
| 29-Nov-2021 | 436.00 | 458.00 | 428.00 | 430.00 | 5,141,600 | 0 |
| 26-Nov-2021 | 408.00 | 448.00 | 408.00 | 426.00 | 5,485,400 | 0 |
| 25-Nov-2021 | 406.00 | 418.00 | 400.00 | 408.00 | 774,100 | 0 |
| 24-Nov-2021 | 406.00 | 414.00 | 390.00 | 404.00 | 657,600 | 0 |
| 23-Nov-2021 | 422.00 | 430.00 | 406.00 | 406.00 | 1,120,100 | 0 |
| 22-Nov-2021 | 430.00 | 436.00 | 406.00 | 414.00 | 1,691,100 | 0 |
| 19-Nov-2021 | 448.00 | 448.00 | 430.00 | 430.00 | 1,262,600 | 0 |
| 18-Nov-2021 | 462.00 | 470.00 | 430.00 | 448.00 | 1,854,200 | 0 |
| 17-Nov-2021 | 490.00 | 492.00 | 460.00 | 460.00 | 6,455,800 | 0 |
| 16-Nov-2021 | 470.00 | 488.00 | 450.00 | 488.00 | 6,257,300 | 0 |
| 15-Nov-2021 | 450.00 | 480.00 | 430.00 | 468.00 | 7,211,500 | 0 |
| 12-Nov-2021 | 390.00 | 472.00 | 388.00 | 448.00 | 11,955,300 | 0 |
| 11-Nov-2021 | 408.00 | 408.00 | 390.00 | 390.00 | 3,323,000 | 0 |
| 10-Nov-2021 | 404.00 | 414.00 | 400.00 | 412.00 | 6,840,200 | 0 |
| 09-Nov-2021 | 418.00 | 418.00 | 400.00 | 414.00 | 5,532,300 | 0 |
| 08-Nov-2021 | 406.00 | 418.00 | 396.00 | 418.00 | 3,540,800 | 0 |
| 05-Nov-2021 | 400.00 | 408.00 | 386.00 | 404.00 | 3,244,700 | 0 |
| 04-Nov-2021 | 398.00 | 410.00 | 380.00 | 402.00 | 5,939,100 | 0 |
| 03-Nov-2021 | 370.00 | 398.00 | 368.00 | 390.00 | 4,564,700 | 0 |
| 02-Nov-2021 | 378.00 | 386.00 | 368.00 | 370.00 | 2,595,700 | 0 |
| 01-Nov-2021 | 360.00 | 384.00 | 344.00 | 378.00 | 5,433,500 | 0 |
| 29-Oct-2021 | 330.00 | 362.00 | 316.00 | 356.00 | 4,288,200 | 0 |
| 28-Oct-2021 | 356.00 | 356.00 | 330.00 | 330.00 | 3,011,400 | 0 |
| 27-Oct-2021 | 334.00 | 358.00 | 330.00 | 350.00 | 4,364,700 | 0 |
| 26-Oct-2021 | 322.00 | 336.00 | 322.00 | 334.00 | 1,387,300 | 0 |
| 25-Oct-2021 | 322.00 | 342.00 | 312.00 | 326.00 | 3,402,900 | 0 |
| 22-Oct-2021 | 334.00 | 336.00 | 320.00 | 324.00 | 1,390,400 | 0 |
| 21-Oct-2021 | 334.00 | 338.00 | 324.00 | 336.00 | 1,477,200 | 0 |
| 19-Oct-2021 | 340.00 | 348.00 | 318.00 | 336.00 | 4,174,700 | 0 |
| 18-Oct-2021 | 326.00 | 350.00 | 310.00 | 340.00 | 4,322,500 | 0 |
| 15-Oct-2021 | 320.00 | 328.00 | 300.00 | 328.00 | 2,796,400 | 0 |
| 14-Oct-2021 | 310.00 | 320.00 | 292.00 | 320.00 | 4,484,500 | 0 |