| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 296.00 | 300.00 | 296.00 | 300.00 | 333,900 | 0 |
| 09-Mar-2022 | 292.00 | 300.00 | 290.00 | 296.00 | 361,600 | 0 |
| 08-Mar-2022 | 290.00 | 294.00 | 288.00 | 292.00 | 2,814,100 | 0 |
| 07-Mar-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 2,029,200 | 0 |
| 04-Mar-2022 | 300.00 | 302.00 | 294.00 | 294.00 | 4,019,200 | 0 |
| 02-Mar-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 943,000 | 0 |
| 01-Mar-2022 | 302.00 | 306.00 | 300.00 | 302.00 | 1,821,600 | 0 |
| 25-Feb-2022 | 300.00 | 308.00 | 300.00 | 302.00 | 648,400 | 0 |
| 24-Feb-2022 | 310.00 | 310.00 | 300.00 | 300.00 | 3,211,800 | 0 |
| 23-Feb-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 1,278,500 | 0 |
| 22-Feb-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 174,400 | 0 |
| 21-Feb-2022 | 308.00 | 312.00 | 308.00 | 308.00 | 205,000 | 0 |
| 18-Feb-2022 | 308.00 | 308.00 | 306.00 | 308.00 | 259,700 | 0 |
| 17-Feb-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 533,600 | 0 |
| 16-Feb-2022 | 302.00 | 308.00 | 302.00 | 306.00 | 577,500 | 0 |
| 15-Feb-2022 | 306.00 | 310.00 | 302.00 | 302.00 | 3,765,400 | 0 |
| 14-Feb-2022 | 308.00 | 314.00 | 304.00 | 306.00 | 2,281,900 | 0 |
| 11-Feb-2022 | 316.00 | 316.00 | 308.00 | 308.00 | 2,342,800 | 0 |
| 10-Feb-2022 | 316.00 | 316.00 | 308.00 | 316.00 | 292,000 | 0 |
| 09-Feb-2022 | 314.00 | 318.00 | 312.00 | 316.00 | 235,700 | 0 |
| 08-Feb-2022 | 316.00 | 318.00 | 308.00 | 314.00 | 617,000 | 0 |
| 07-Feb-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 238,100 | 0 |
| 04-Feb-2022 | 314.00 | 316.00 | 310.00 | 314.00 | 151,600 | 0 |
| 03-Feb-2022 | 316.00 | 316.00 | 312.00 | 312.00 | 285,600 | 0 |
| 02-Feb-2022 | 314.00 | 318.00 | 310.00 | 314.00 | 572,400 | 0 |
| 31-Jan-2022 | 310.00 | 318.00 | 310.00 | 314.00 | 752,600 | 0 |
| 28-Jan-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 565,200 | 0 |
| 27-Jan-2022 | 308.00 | 310.00 | 304.00 | 310.00 | 611,300 | 0 |
| 26-Jan-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 316,300 | 0 |
| 25-Jan-2022 | 312.00 | 312.00 | 306.00 | 308.00 | 1,049,400 | 0 |
| 24-Jan-2022 | 314.00 | 314.00 | 310.00 | 310.00 | 376,200 | 0 |
| 21-Jan-2022 | 312.00 | 314.00 | 310.00 | 314.00 | 465,600 | 0 |
| 20-Jan-2022 | 310.00 | 314.00 | 308.00 | 312.00 | 528,000 | 0 |
| 19-Jan-2022 | 312.00 | 314.00 | 306.00 | 310.00 | 318,800 | 0 |
| 18-Jan-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 842,500 | 0 |
| 17-Jan-2022 | 318.00 | 318.00 | 314.00 | 314.00 | 445,500 | 0 |
| 14-Jan-2022 | 314.00 | 320.00 | 312.00 | 318.00 | 530,500 | 0 |
| 13-Jan-2022 | 312.00 | 316.00 | 312.00 | 316.00 | 200,900 | 0 |
| 12-Jan-2022 | 318.00 | 318.00 | 308.00 | 312.00 | 1,782,500 | 0 |
| 11-Jan-2022 | 318.00 | 320.00 | 314.00 | 316.00 | 1,667,800 | 0 |
| 10-Jan-2022 | 318.00 | 320.00 | 316.00 | 316.00 | 562,000 | 0 |
| 07-Jan-2022 | 318.00 | 318.00 | 314.00 | 318.00 | 731,500 | 0 |
| 06-Jan-2022 | 320.00 | 322.00 | 318.00 | 318.00 | 220,500 | 0 |
| 05-Jan-2022 | 320.00 | 322.00 | 318.00 | 320.00 | 44,700 | 0 |
| 04-Jan-2022 | 320.00 | 322.00 | 318.00 | 320.00 | 392,600 | 0 |
| 03-Jan-2022 | 316.00 | 320.00 | 316.00 | 320.00 | 582,400 | 0 |
| 30-Dec-2021 | 316.00 | 320.00 | 316.00 | 316.00 | 180,000 | 0 |
| 29-Dec-2021 | 318.00 | 322.00 | 316.00 | 316.00 | 106,500 | 0 |
| 28-Dec-2021 | 320.00 | 322.00 | 318.00 | 318.00 | 150,800 | 0 |
| 27-Dec-2021 | 316.00 | 322.00 | 314.00 | 318.00 | 2,295,600 | 0 |
| 24-Dec-2021 | 316.00 | 322.00 | 316.00 | 316.00 | 850,900 | 0 |
| 23-Dec-2021 | 318.00 | 322.00 | 316.00 | 316.00 | 822,500 | 0 |
| 22-Dec-2021 | 320.00 | 320.00 | 316.00 | 316.00 | 267,800 | 0 |
| 21-Dec-2021 | 316.00 | 320.00 | 316.00 | 318.00 | 204,800 | 0 |
| 20-Dec-2021 | 314.00 | 318.00 | 312.00 | 316.00 | 388,000 | 0 |
| 17-Dec-2021 | 318.00 | 318.00 | 312.00 | 314.00 | 866,700 | 0 |
| 16-Dec-2021 | 318.00 | 322.00 | 312.00 | 318.00 | 1,210,700 | 0 |
| 15-Dec-2021 | 326.00 | 326.00 | 318.00 | 318.00 | 964,600 | 0 |
| 14-Dec-2021 | 318.00 | 326.00 | 318.00 | 322.00 | 1,140,800 | 0 |
| 13-Dec-2021 | 320.00 | 322.00 | 316.00 | 318.00 | 638,500 | 0 |
| 10-Dec-2021 | 320.00 | 322.00 | 318.00 | 318.00 | 266,200 | 0 |
| 09-Dec-2021 | 320.00 | 322.00 | 318.00 | 320.00 | 237,900 | 0 |
| 08-Dec-2021 | 320.00 | 322.00 | 318.00 | 320.00 | 617,600 | 0 |
| 07-Dec-2021 | 316.00 | 320.00 | 316.00 | 318.00 | 958,500 | 0 |
| 06-Dec-2021 | 320.00 | 330.00 | 314.00 | 316.00 | 1,832,200 | 0 |
| 03-Dec-2021 | 312.00 | 332.00 | 312.00 | 318.00 | 1,452,200 | 0 |
| 02-Dec-2021 | 316.00 | 320.00 | 310.00 | 312.00 | 1,768,000 | 0 |
| 01-Dec-2021 | 324.00 | 324.00 | 316.00 | 316.00 | 1,193,700 | 0 |
| 30-Nov-2021 | 324.00 | 328.00 | 320.00 | 324.00 | 610,600 | 0 |
| 29-Nov-2021 | 328.00 | 332.00 | 322.00 | 324.00 | 1,243,600 | 0 |
| 26-Nov-2021 | 338.00 | 338.00 | 326.00 | 328.00 | 2,670,000 | 0 |
| 25-Nov-2021 | 340.00 | 340.00 | 334.00 | 336.00 | 1,167,300 | 0 |
| 24-Nov-2021 | 342.00 | 342.00 | 336.00 | 338.00 | 578,800 | 0 |
| 23-Nov-2021 | 340.00 | 342.00 | 336.00 | 338.00 | 1,516,000 | 0 |
| 22-Nov-2021 | 336.00 | 340.00 | 332.00 | 340.00 | 1,529,800 | 0 |
| 19-Nov-2021 | 342.00 | 346.00 | 332.00 | 336.00 | 1,833,000 | 0 |
| 18-Nov-2021 | 340.00 | 348.00 | 334.00 | 340.00 | 5,176,100 | 0 |
| 17-Nov-2021 | 326.00 | 340.00 | 324.00 | 338.00 | 7,309,100 | 0 |
| 16-Nov-2021 | 326.00 | 326.00 | 322.00 | 326.00 | 498,800 | 0 |
| 15-Nov-2021 | 324.00 | 328.00 | 320.00 | 324.00 | 920,000 | 0 |
| 12-Nov-2021 | 324.00 | 326.00 | 322.00 | 324.00 | 633,300 | 0 |
| 11-Nov-2021 | 322.00 | 324.00 | 322.00 | 322.00 | 327,200 | 0 |
| 10-Nov-2021 | 322.00 | 322.00 | 320.00 | 322.00 | 359,800 | 0 |
| 09-Nov-2021 | 324.00 | 324.00 | 320.00 | 322.00 | 356,700 | 0 |
| 08-Nov-2021 | 322.00 | 324.00 | 318.00 | 324.00 | 1,673,800 | 0 |
| 05-Nov-2021 | 322.00 | 324.00 | 318.00 | 322.00 | 764,700 | 0 |
| 04-Nov-2021 | 326.00 | 328.00 | 322.00 | 322.00 | 666,800 | 0 |
| 03-Nov-2021 | 322.00 | 326.00 | 316.00 | 326.00 | 701,700 | 0 |
| 02-Nov-2021 | 320.00 | 322.00 | 318.00 | 320.00 | 606,900 | 0 |
| 01-Nov-2021 | 322.00 | 324.00 | 318.00 | 318.00 | 1,956,100 | 0 |
| 29-Oct-2021 | 318.00 | 324.00 | 316.00 | 322.00 | 727,700 | 0 |
| 28-Oct-2021 | 324.00 | 326.00 | 316.00 | 318.00 | 2,416,200 | 0 |
| 27-Oct-2021 | 324.00 | 326.00 | 322.00 | 322.00 | 560,200 | 0 |
| 26-Oct-2021 | 328.00 | 328.00 | 324.00 | 324.00 | 610,500 | 0 |
| 25-Oct-2021 | 328.00 | 330.00 | 326.00 | 326.00 | 459,200 | 0 |
| 22-Oct-2021 | 326.00 | 330.00 | 322.00 | 328.00 | 2,847,100 | 0 |
| 21-Oct-2021 | 326.00 | 330.00 | 324.00 | 324.00 | 1,923,700 | 0 |
| 19-Oct-2021 | 330.00 | 330.00 | 326.00 | 326.00 | 1,174,000 | 0 |
| 18-Oct-2021 | 328.00 | 330.00 | 326.00 | 328.00 | 1,247,000 | 0 |
| 15-Oct-2021 | 330.00 | 332.00 | 326.00 | 328.00 | 1,872,600 | 0 |