| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 179.00 | 179.00 | 168.00 | 168.00 | 151,900 | 0 |
| 08-Mar-2022 | 181.00 | 181.00 | 175.00 | 179.00 | 131,800 | 0 |
| 07-Mar-2022 | 190.00 | 190.00 | 177.00 | 181.00 | 253,300 | 0 |
| 04-Mar-2022 | 190.00 | 200.00 | 190.00 | 190.00 | 94,300 | 0 |
| 02-Mar-2022 | 206.00 | 206.00 | 192.00 | 196.00 | 233,900 | 0 |
| 01-Mar-2022 | 204.00 | 210.00 | 199.00 | 206.00 | 192,000 | 0 |
| 25-Feb-2022 | 202.00 | 210.00 | 200.00 | 200.00 | 49,300 | 0 |
| 24-Feb-2022 | 218.00 | 218.00 | 202.00 | 206.00 | 368,300 | 0 |
| 23-Feb-2022 | 204.00 | 220.00 | 204.00 | 216.00 | 10,317,900 | 0 |
| 22-Feb-2022 | 210.00 | 210.00 | 202.00 | 204.00 | 50,600 | 0 |
| 21-Feb-2022 | 208.00 | 210.00 | 198.00 | 206.00 | 276,600 | 0 |
| 18-Feb-2022 | 216.00 | 216.00 | 202.00 | 206.00 | 853,000 | 0 |
| 17-Feb-2022 | 220.00 | 222.00 | 214.00 | 216.00 | 143,100 | 0 |
| 16-Feb-2022 | 222.00 | 230.00 | 220.00 | 220.00 | 612,300 | 0 |
| 15-Feb-2022 | 220.00 | 234.00 | 220.00 | 222.00 | 715,400 | 0 |
| 14-Feb-2022 | 250.00 | 256.00 | 236.00 | 236.00 | 917,000 | 0 |
| 11-Feb-2022 | 216.00 | 258.00 | 210.00 | 252.00 | 4,209,700 | 0 |
| 10-Feb-2022 | 224.00 | 226.00 | 216.00 | 216.00 | 998,400 | 0 |
| 09-Feb-2022 | 234.00 | 234.00 | 220.00 | 224.00 | 1,149,500 | 0 |
| 08-Feb-2022 | 228.00 | 278.00 | 226.00 | 234.00 | 3,780,900 | 0 |
| 07-Feb-2022 | 236.00 | 236.00 | 228.00 | 228.00 | 177,500 | 0 |
| 04-Feb-2022 | 232.00 | 236.00 | 228.00 | 236.00 | 148,400 | 0 |
| 03-Feb-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 116,000 | 0 |
| 02-Feb-2022 | 242.00 | 244.00 | 234.00 | 240.00 | 121,400 | 0 |
| 31-Jan-2022 | 224.00 | 242.00 | 224.00 | 242.00 | 133,100 | 0 |
| 28-Jan-2022 | 218.00 | 248.00 | 218.00 | 224.00 | 302,500 | 0 |
| 27-Jan-2022 | 232.00 | 232.00 | 220.00 | 222.00 | 53,200 | 0 |
| 26-Jan-2022 | 236.00 | 236.00 | 224.00 | 224.00 | 2,342,500 | 0 |
| 25-Jan-2022 | 240.00 | 240.00 | 234.00 | 236.00 | 109,300 | 0 |
| 24-Jan-2022 | 246.00 | 246.00 | 238.00 | 240.00 | 518,900 | 0 |
| 21-Jan-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 40,100 | 0 |
| 20-Jan-2022 | 244.00 | 252.00 | 244.00 | 248.00 | 50,000 | 0 |
| 19-Jan-2022 | 244.00 | 244.00 | 238.00 | 244.00 | 130,800 | 0 |
| 18-Jan-2022 | 248.00 | 252.00 | 238.00 | 240.00 | 53,800 | 0 |
| 17-Jan-2022 | 242.00 | 252.00 | 242.00 | 248.00 | 85,100 | 0 |
| 14-Jan-2022 | 242.00 | 244.00 | 240.00 | 242.00 | 4,164,100 | 0 |
| 13-Jan-2022 | 250.00 | 250.00 | 236.00 | 242.00 | 303,100 | 0 |
| 12-Jan-2022 | 250.00 | 250.00 | 240.00 | 248.00 | 72,100 | 0 |
| 11-Jan-2022 | 264.00 | 272.00 | 248.00 | 250.00 | 409,000 | 0 |
| 10-Jan-2022 | 258.00 | 294.00 | 258.00 | 264.00 | 1,942,100 | 0 |
| 07-Jan-2022 | 258.00 | 264.00 | 248.00 | 258.00 | 133,000 | 0 |
| 06-Jan-2022 | 266.00 | 270.00 | 256.00 | 264.00 | 185,500 | 0 |
| 05-Jan-2022 | 266.00 | 266.00 | 260.00 | 266.00 | 48,000 | 0 |
| 04-Jan-2022 | 256.00 | 268.00 | 256.00 | 264.00 | 104,500 | 0 |
| 03-Jan-2022 | 260.00 | 274.00 | 254.00 | 254.00 | 180,600 | 0 |
| 30-Dec-2021 | 264.00 | 270.00 | 258.00 | 260.00 | 248,900 | 0 |
| 29-Dec-2021 | 274.00 | 274.00 | 264.00 | 264.00 | 2,323,300 | 0 |
| 28-Dec-2021 | 270.00 | 278.00 | 270.00 | 274.00 | 114,900 | 0 |
| 27-Dec-2021 | 272.00 | 280.00 | 270.00 | 270.00 | 142,000 | 0 |
| 24-Dec-2021 | 278.00 | 280.00 | 272.00 | 272.00 | 231,700 | 0 |
| 23-Dec-2021 | 278.00 | 288.00 | 274.00 | 276.00 | 257,100 | 0 |
| 22-Dec-2021 | 284.00 | 290.00 | 270.00 | 276.00 | 412,800 | 0 |
| 21-Dec-2021 | 276.00 | 294.00 | 276.00 | 284.00 | 1,057,000 | 0 |
| 20-Dec-2021 | 270.00 | 294.00 | 270.00 | 276.00 | 693,000 | 0 |
| 17-Dec-2021 | 290.00 | 290.00 | 270.00 | 270.00 | 2,057,000 | 0 |
| 16-Dec-2021 | 318.00 | 340.00 | 290.00 | 290.00 | 5,869,400 | 0 |
| 15-Dec-2021 | 256.00 | 310.00 | 248.00 | 310.00 | 5,007,700 | 0 |
| 14-Dec-2021 | 260.00 | 264.00 | 248.00 | 248.00 | 166,200 | 0 |
| 13-Dec-2021 | 282.00 | 288.00 | 264.00 | 264.00 | 469,400 | 0 |
| 10-Dec-2021 | 310.00 | 324.00 | 274.00 | 282.00 | 10,800,600 | 0 |
| 09-Dec-2021 | 232.00 | 294.00 | 232.00 | 294.00 | 3,885,700 | 0 |
| 08-Dec-2021 | 240.00 | 242.00 | 230.00 | 236.00 | 218,300 | 0 |
| 07-Dec-2021 | 242.00 | 246.00 | 238.00 | 240.00 | 57,100 | 0 |
| 06-Dec-2021 | 246.00 | 246.00 | 238.00 | 246.00 | 156,400 | 0 |
| 03-Dec-2021 | 254.00 | 254.00 | 238.00 | 246.00 | 501,300 | 0 |
| 02-Dec-2021 | 272.00 | 272.00 | 254.00 | 254.00 | 120,200 | 0 |
| 01-Dec-2021 | 288.00 | 300.00 | 272.00 | 272.00 | 269,600 | 0 |
| 30-Nov-2021 | 300.00 | 304.00 | 290.00 | 290.00 | 67,400 | 0 |
| 29-Nov-2021 | 286.00 | 300.00 | 284.00 | 298.00 | 2,855,800 | 0 |
| 26-Nov-2021 | 300.00 | 310.00 | 286.00 | 286.00 | 217,600 | 0 |
| 25-Nov-2021 | 296.00 | 300.00 | 290.00 | 300.00 | 165,400 | 0 |
| 24-Nov-2021 | 296.00 | 296.00 | 284.00 | 288.00 | 642,500 | 0 |
| 23-Nov-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 43,400 | 0 |
| 22-Nov-2021 | 298.00 | 300.00 | 294.00 | 296.00 | 78,800 | 0 |
| 19-Nov-2021 | 298.00 | 300.00 | 296.00 | 298.00 | 153,300 | 0 |
| 18-Nov-2021 | 300.00 | 302.00 | 298.00 | 302.00 | 109,200 | 0 |
| 17-Nov-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 443,600 | 0 |
| 16-Nov-2021 | 300.00 | 306.00 | 296.00 | 300.00 | 381,800 | 0 |
| 15-Nov-2021 | 300.00 | 304.00 | 298.00 | 300.00 | 188,600 | 0 |
| 12-Nov-2021 | 310.00 | 310.00 | 298.00 | 300.00 | 1,960,700 | 0 |
| 11-Nov-2021 | 324.00 | 324.00 | 302.00 | 310.00 | 387,700 | 0 |
| 10-Nov-2021 | 324.00 | 350.00 | 322.00 | 324.00 | 239,500 | 0 |
| 09-Nov-2021 | 328.00 | 328.00 | 324.00 | 324.00 | 65,200 | 0 |
| 08-Nov-2021 | 330.00 | 330.00 | 324.00 | 326.00 | 90,000 | 0 |
| 05-Nov-2021 | 332.00 | 332.00 | 328.00 | 330.00 | 164,900 | 0 |
| 04-Nov-2021 | 330.00 | 350.00 | 330.00 | 334.00 | 569,600 | 0 |
| 03-Nov-2021 | 336.00 | 350.00 | 322.00 | 330.00 | 611,200 | 0 |
| 02-Nov-2021 | 346.00 | 354.00 | 336.00 | 336.00 | 470,400 | 0 |
| 01-Nov-2021 | 314.00 | 380.00 | 310.00 | 346.00 | 4,735,000 | 0 |
| 29-Oct-2021 | 310.00 | 318.00 | 308.00 | 310.00 | 860,300 | 0 |
| 28-Oct-2021 | 302.00 | 318.00 | 302.00 | 308.00 | 337,800 | 0 |
| 27-Oct-2021 | 306.00 | 310.00 | 300.00 | 302.00 | 104,700 | 0 |
| 26-Oct-2021 | 308.00 | 320.00 | 300.00 | 306.00 | 275,500 | 0 |
| 25-Oct-2021 | 298.00 | 318.00 | 298.00 | 308.00 | 493,900 | 0 |
| 22-Oct-2021 | 300.00 | 308.00 | 292.00 | 298.00 | 159,000 | 0 |
| 21-Oct-2021 | 302.00 | 310.00 | 298.00 | 300.00 | 293,500 | 0 |
| 19-Oct-2021 | 304.00 | 322.00 | 296.00 | 302.00 | 419,900 | 0 |
| 18-Oct-2021 | 310.00 | 312.00 | 294.00 | 300.00 | 336,900 | 0 |
| 15-Oct-2021 | 298.00 | 326.00 | 280.00 | 310.00 | 1,061,700 | 0 |
| 14-Oct-2021 | 308.00 | 332.00 | 298.00 | 298.00 | 1,356,800 | 0 |