| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 286.00 | 300.00 | 252.00 | 262.00 | 174,800 | 0 |
| 08-Mar-2022 | 270.00 | 270.00 | 260.00 | 270.00 | 41,300 | 0 |
| 07-Mar-2022 | 266.00 | 282.00 | 264.00 | 270.00 | 461,900 | 0 |
| 04-Mar-2022 | 270.00 | 282.00 | 270.00 | 282.00 | 32,900 | 0 |
| 02-Mar-2022 | 276.00 | 284.00 | 266.00 | 270.00 | 120,700 | 0 |
| 01-Mar-2022 | 282.00 | 284.00 | 268.00 | 276.00 | 312,800 | 0 |
| 25-Feb-2022 | 280.00 | 288.00 | 270.00 | 284.00 | 459,600 | 0 |
| 24-Feb-2022 | 300.00 | 300.00 | 280.00 | 290.00 | 166,100 | 0 |
| 23-Feb-2022 | 290.00 | 298.00 | 282.00 | 298.00 | 92,400 | 0 |
| 22-Feb-2022 | 298.00 | 300.00 | 280.00 | 290.00 | 153,800 | 0 |
| 21-Feb-2022 | 286.00 | 298.00 | 286.00 | 298.00 | 75,700 | 0 |
| 18-Feb-2022 | 282.00 | 288.00 | 282.00 | 288.00 | 12,500 | 0 |
| 17-Feb-2022 | 282.00 | 284.00 | 282.00 | 282.00 | 6,600 | 0 |
| 16-Feb-2022 | 278.00 | 284.00 | 278.00 | 282.00 | 133,900 | 0 |
| 15-Feb-2022 | 292.00 | 292.00 | 272.00 | 282.00 | 63,600 | 0 |
| 14-Feb-2022 | 282.00 | 292.00 | 276.00 | 286.00 | 168,100 | 0 |
| 11-Feb-2022 | 282.00 | 292.00 | 282.00 | 292.00 | 9,800 | 0 |
| 10-Feb-2022 | 282.00 | 294.00 | 280.00 | 294.00 | 69,100 | 0 |
| 09-Feb-2022 | 294.00 | 294.00 | 280.00 | 294.00 | 224,200 | 0 |
| 08-Feb-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 20,800 | 0 |
| 07-Feb-2022 | 294.00 | 294.00 | 280.00 | 294.00 | 18,500 | 0 |
| 04-Feb-2022 | 296.00 | 296.00 | 280.00 | 294.00 | 4,100 | 0 |
| 03-Feb-2022 | 288.00 | 298.00 | 288.00 | 296.00 | 2,400 | 0 |
| 02-Feb-2022 | 288.00 | 288.00 | 276.00 | 288.00 | 361,900 | 0 |
| 31-Jan-2022 | 288.00 | 300.00 | 286.00 | 288.00 | 151,800 | 0 |
| 28-Jan-2022 | 282.00 | 300.00 | 280.00 | 288.00 | 269,900 | 0 |
| 27-Jan-2022 | 290.00 | 300.00 | 282.00 | 300.00 | 166,200 | 0 |
| 26-Jan-2022 | 298.00 | 298.00 | 278.00 | 290.00 | 15,000 | 0 |
| 25-Jan-2022 | 300.00 | 300.00 | 298.00 | 298.00 | 9,400 | 0 |
| 24-Jan-2022 | 288.00 | 290.00 | 288.00 | 288.00 | 111,300 | 0 |
| 21-Jan-2022 | 288.00 | 296.00 | 288.00 | 288.00 | 150,300 | 0 |
| 20-Jan-2022 | 282.00 | 298.00 | 282.00 | 296.00 | 6,500 | 0 |
| 19-Jan-2022 | 296.00 | 298.00 | 282.00 | 284.00 | 287,000 | 0 |
| 18-Jan-2022 | 300.00 | 300.00 | 296.00 | 296.00 | 32,800 | 0 |
| 17-Jan-2022 | 298.00 | 298.00 | 296.00 | 296.00 | 26,000 | 0 |
| 14-Jan-2022 | 296.00 | 300.00 | 292.00 | 298.00 | 6,000 | 0 |
| 13-Jan-2022 | 290.00 | 290.00 | 268.00 | 288.00 | 330,800 | 0 |
| 12-Jan-2022 | 294.00 | 294.00 | 278.00 | 278.00 | 683,700 | 0 |
| 11-Jan-2022 | 298.00 | 302.00 | 294.00 | 294.00 | 1,029,100 | 0 |
| 10-Jan-2022 | 302.00 | 302.00 | 298.00 | 298.00 | 886,500 | 0 |
| 07-Jan-2022 | 300.00 | 306.00 | 290.00 | 300.00 | 5,358,400 | 0 |
| 06-Jan-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 101,100 | 0 |
| 05-Jan-2022 | 304.00 | 304.00 | 296.00 | 298.00 | 208,400 | 0 |
| 04-Jan-2022 | 304.00 | 306.00 | 298.00 | 304.00 | 210,100 | 0 |
| 03-Jan-2022 | 304.00 | 312.00 | 298.00 | 304.00 | 803,500 | 0 |
| 30-Dec-2021 | 304.00 | 306.00 | 302.00 | 304.00 | 318,700 | 0 |
| 29-Dec-2021 | 304.00 | 320.00 | 302.00 | 304.00 | 253,200 | 0 |
| 28-Dec-2021 | 300.00 | 310.00 | 300.00 | 304.00 | 842,600 | 0 |
| 27-Dec-2021 | 310.00 | 310.00 | 310.00 | 310.00 | 200 | 0 |
| 24-Dec-2021 | 310.00 | 316.00 | 300.00 | 310.00 | 159,900 | 0 |
| 23-Dec-2021 | 308.00 | 312.00 | 300.00 | 310.00 | 518,400 | 0 |
| 22-Dec-2021 | 290.00 | 308.00 | 290.00 | 308.00 | 32,200 | 0 |
| 21-Dec-2021 | 304.00 | 316.00 | 280.00 | 306.00 | 372,700 | 0 |
| 20-Dec-2021 | 302.00 | 302.00 | 300.00 | 300.00 | 54,200 | 0 |
| 17-Dec-2021 | 304.00 | 304.00 | 300.00 | 302.00 | 106,200 | 0 |
| 16-Dec-2021 | 302.00 | 302.00 | 302.00 | 302.00 | 173,100 | 0 |
| 15-Dec-2021 | 302.00 | 302.00 | 286.00 | 302.00 | 245,700 | 0 |
| 14-Dec-2021 | 298.00 | 302.00 | 278.00 | 302.00 | 584,800 | 0 |
| 13-Dec-2021 | 288.00 | 298.00 | 288.00 | 298.00 | 120,300 | 0 |
| 10-Dec-2021 | 272.00 | 290.00 | 272.00 | 290.00 | 1,300 | 0 |
| 09-Dec-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 700 | 0 |
| 08-Dec-2021 | 288.00 | 288.00 | 272.00 | 288.00 | 12,900 | 0 |
| 07-Dec-2021 | 286.00 | 290.00 | 268.00 | 288.00 | 36,100 | 0 |
| 06-Dec-2021 | 270.00 | 290.00 | 270.00 | 286.00 | 48,100 | 0 |
| 03-Dec-2021 | 290.00 | 290.00 | 270.00 | 270.00 | 577,300 | 0 |
| 02-Dec-2021 | 270.00 | 290.00 | 270.00 | 290.00 | 72,600 | 0 |
| 01-Dec-2021 | 290.00 | 290.00 | 270.00 | 288.00 | 382,100 | 0 |
| 30-Nov-2021 | 290.00 | 292.00 | 276.00 | 290.00 | 43,800 | 0 |
| 29-Nov-2021 | 286.00 | 296.00 | 280.00 | 290.00 | 313,600 | 0 |
| 26-Nov-2021 | 296.00 | 300.00 | 284.00 | 284.00 | 100,700 | 0 |
| 25-Nov-2021 | 290.00 | 300.00 | 272.00 | 296.00 | 60,800 | 0 |
| 24-Nov-2021 | 278.00 | 290.00 | 270.00 | 290.00 | 28,300 | 0 |
| 23-Nov-2021 | 278.00 | 286.00 | 276.00 | 278.00 | 32,200 | 0 |
| 22-Nov-2021 | 298.00 | 298.00 | 278.00 | 278.00 | 371,300 | 0 |
| 19-Nov-2021 | 290.00 | 300.00 | 282.00 | 298.00 | 1,035,300 | 0 |
| 18-Nov-2021 | 284.00 | 342.00 | 280.00 | 290.00 | 419,200 | 0 |
| 17-Nov-2021 | 272.00 | 284.00 | 272.00 | 274.00 | 222,000 | 0 |
| 16-Nov-2021 | 272.00 | 274.00 | 266.00 | 274.00 | 44,300 | 0 |
| 15-Nov-2021 | 270.00 | 270.00 | 260.00 | 264.00 | 243,900 | 0 |
| 12-Nov-2021 | 262.00 | 270.00 | 260.00 | 270.00 | 21,600 | 0 |
| 11-Nov-2021 | 260.00 | 262.00 | 258.00 | 262.00 | 38,400 | 0 |
| 10-Nov-2021 | 252.00 | 260.00 | 250.00 | 260.00 | 317,800 | 0 |
| 09-Nov-2021 | 250.00 | 252.00 | 248.00 | 252.00 | 26,700 | 0 |
| 08-Nov-2021 | 246.00 | 250.00 | 246.00 | 250.00 | 26,100 | 0 |
| 05-Nov-2021 | 246.00 | 256.00 | 246.00 | 246.00 | 38,200 | 0 |
| 04-Nov-2021 | 252.00 | 252.00 | 236.00 | 246.00 | 126,200 | 0 |
| 03-Nov-2021 | 262.00 | 264.00 | 250.00 | 252.00 | 24,300 | 0 |
| 02-Nov-2021 | 248.00 | 268.00 | 232.00 | 262.00 | 102,400 | 0 |
| 01-Nov-2021 | 250.00 | 256.00 | 242.00 | 248.00 | 46,100 | 0 |
| 29-Oct-2021 | 252.00 | 258.00 | 248.00 | 250.00 | 23,100 | 0 |
| 28-Oct-2021 | 260.00 | 260.00 | 252.00 | 256.00 | 4,100 | 0 |
| 27-Oct-2021 | 270.00 | 270.00 | 256.00 | 260.00 | 28,600 | 0 |
| 26-Oct-2021 | 264.00 | 272.00 | 258.00 | 264.00 | 986,600 | 0 |
| 25-Oct-2021 | 258.00 | 260.00 | 254.00 | 260.00 | 1,037,600 | 0 |
| 22-Oct-2021 | 254.00 | 260.00 | 250.00 | 258.00 | 721,500 | 0 |
| 21-Oct-2021 | 256.00 | 256.00 | 254.00 | 254.00 | 706,500 | 0 |
| 19-Oct-2021 | 254.00 | 256.00 | 244.00 | 256.00 | 721,300 | 0 |
| 18-Oct-2021 | 254.00 | 254.00 | 254.00 | 254.00 | 702,900 | 0 |
| 15-Oct-2021 | 254.00 | 256.00 | 250.00 | 250.00 | 610,300 | 0 |
| 14-Oct-2021 | 254.00 | 254.00 | 250.00 | 250.00 | 488,600 | 0 |