| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 268.00 | 282.00 | 268.00 | 276.00 | 372,700 | 0 |
| 09-Mar-2022 | 264.00 | 288.00 | 264.00 | 278.00 | 1,560,200 | 0 |
| 08-Mar-2022 | 304.00 | 308.00 | 280.00 | 282.00 | 4,401,700 | 0 |
| 07-Mar-2022 | 270.00 | 304.00 | 266.00 | 300.00 | 13,333,200 | 0 |
| 04-Mar-2022 | 276.00 | 276.00 | 252.00 | 264.00 | 3,974,100 | 0 |
| 02-Mar-2022 | 272.00 | 272.00 | 246.00 | 258.00 | 2,898,600 | 0 |
| 01-Mar-2022 | 276.00 | 276.00 | 248.00 | 258.00 | 1,952,400 | 0 |
| 25-Feb-2022 | 266.00 | 270.00 | 254.00 | 262.00 | 2,323,300 | 0 |
| 24-Feb-2022 | 266.00 | 282.00 | 266.00 | 268.00 | 1,826,800 | 0 |
| 23-Feb-2022 | 288.00 | 288.00 | 280.00 | 282.00 | 1,137,300 | 0 |
| 22-Feb-2022 | 292.00 | 294.00 | 286.00 | 288.00 | 1,123,500 | 0 |
| 21-Feb-2022 | 286.00 | 300.00 | 286.00 | 292.00 | 1,565,000 | 0 |
| 18-Feb-2022 | 288.00 | 296.00 | 288.00 | 290.00 | 654,100 | 0 |
| 17-Feb-2022 | 280.00 | 296.00 | 280.00 | 292.00 | 354,300 | 0 |
| 16-Feb-2022 | 274.00 | 296.00 | 274.00 | 294.00 | 291,900 | 0 |
| 15-Feb-2022 | 298.00 | 302.00 | 290.00 | 290.00 | 923,600 | 0 |
| 14-Feb-2022 | 284.00 | 302.00 | 284.00 | 296.00 | 578,000 | 0 |
| 11-Feb-2022 | 282.00 | 306.00 | 282.00 | 298.00 | 476,800 | 0 |
| 10-Feb-2022 | 296.00 | 316.00 | 296.00 | 300.00 | 704,100 | 0 |
| 09-Feb-2022 | 294.00 | 320.00 | 290.00 | 304.00 | 4,734,100 | 0 |
| 08-Feb-2022 | 280.00 | 302.00 | 280.00 | 298.00 | 260,400 | 0 |
| 07-Feb-2022 | 278.00 | 300.00 | 278.00 | 296.00 | 421,500 | 0 |
| 04-Feb-2022 | 300.00 | 302.00 | 290.00 | 298.00 | 423,400 | 0 |
| 03-Feb-2022 | 302.00 | 306.00 | 296.00 | 300.00 | 503,100 | 0 |
| 02-Feb-2022 | 314.00 | 320.00 | 298.00 | 300.00 | 1,931,900 | 0 |
| 31-Jan-2022 | 310.00 | 314.00 | 304.00 | 312.00 | 668,700 | 0 |
| 28-Jan-2022 | 312.00 | 316.00 | 300.00 | 310.00 | 270,400 | 0 |
| 27-Jan-2022 | 294.00 | 316.00 | 294.00 | 312.00 | 420,700 | 0 |
| 26-Jan-2022 | 310.00 | 312.00 | 302.00 | 310.00 | 264,900 | 0 |
| 25-Jan-2022 | 306.00 | 318.00 | 306.00 | 310.00 | 660,400 | 0 |
| 24-Jan-2022 | 312.00 | 312.00 | 304.00 | 308.00 | 592,700 | 0 |
| 21-Jan-2022 | 314.00 | 324.00 | 294.00 | 304.00 | 1,218,700 | 0 |
| 20-Jan-2022 | 314.00 | 322.00 | 312.00 | 314.00 | 116,000 | 0 |
| 19-Jan-2022 | 312.00 | 322.00 | 312.00 | 312.00 | 107,500 | 0 |
| 18-Jan-2022 | 322.00 | 324.00 | 310.00 | 312.00 | 602,400 | 0 |
| 17-Jan-2022 | 322.00 | 326.00 | 316.00 | 318.00 | 225,300 | 0 |
| 14-Jan-2022 | 318.00 | 324.00 | 310.00 | 322.00 | 223,200 | 0 |
| 13-Jan-2022 | 314.00 | 328.00 | 314.00 | 318.00 | 536,200 | 0 |
| 12-Jan-2022 | 328.00 | 336.00 | 310.00 | 314.00 | 995,300 | 0 |
| 11-Jan-2022 | 336.00 | 336.00 | 324.00 | 326.00 | 456,300 | 0 |
| 10-Jan-2022 | 334.00 | 340.00 | 330.00 | 332.00 | 719,100 | 0 |
| 07-Jan-2022 | 336.00 | 342.00 | 334.00 | 334.00 | 464,300 | 0 |
| 06-Jan-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 407,200 | 0 |
| 05-Jan-2022 | 344.00 | 356.00 | 342.00 | 344.00 | 1,204,600 | 0 |
| 04-Jan-2022 | 344.00 | 348.00 | 338.00 | 344.00 | 644,400 | 0 |
| 03-Jan-2022 | 334.00 | 346.00 | 334.00 | 346.00 | 435,500 | 0 |
| 30-Dec-2021 | 344.00 | 346.00 | 334.00 | 334.00 | 682,200 | 0 |
| 29-Dec-2021 | 336.00 | 342.00 | 330.00 | 338.00 | 861,600 | 0 |
| 28-Dec-2021 | 340.00 | 344.00 | 336.00 | 336.00 | 401,900 | 0 |
| 27-Dec-2021 | 334.00 | 342.00 | 320.00 | 340.00 | 835,800 | 0 |
| 24-Dec-2021 | 334.00 | 342.00 | 332.00 | 336.00 | 280,800 | 0 |
| 23-Dec-2021 | 334.00 | 340.00 | 332.00 | 334.00 | 265,200 | 0 |
| 22-Dec-2021 | 342.00 | 344.00 | 332.00 | 334.00 | 317,300 | 0 |
| 21-Dec-2021 | 340.00 | 346.00 | 336.00 | 342.00 | 148,300 | 0 |
| 20-Dec-2021 | 350.00 | 354.00 | 338.00 | 340.00 | 1,197,500 | 0 |
| 17-Dec-2021 | 354.00 | 356.00 | 342.00 | 346.00 | 458,300 | 0 |
| 16-Dec-2021 | 356.00 | 364.00 | 348.00 | 350.00 | 1,273,900 | 0 |
| 15-Dec-2021 | 348.00 | 370.00 | 346.00 | 356.00 | 2,265,900 | 0 |
| 14-Dec-2021 | 356.00 | 358.00 | 348.00 | 350.00 | 652,000 | 0 |
| 13-Dec-2021 | 346.00 | 354.00 | 342.00 | 354.00 | 1,511,700 | 0 |
| 10-Dec-2021 | 342.00 | 346.00 | 336.00 | 342.00 | 159,800 | 0 |
| 09-Dec-2021 | 348.00 | 350.00 | 342.00 | 342.00 | 802,900 | 0 |
| 08-Dec-2021 | 346.00 | 352.00 | 344.00 | 348.00 | 1,059,200 | 0 |
| 07-Dec-2021 | 350.00 | 350.00 | 332.00 | 340.00 | 324,200 | 0 |
| 06-Dec-2021 | 352.00 | 354.00 | 342.00 | 346.00 | 1,036,600 | 0 |
| 03-Dec-2021 | 350.00 | 354.00 | 344.00 | 350.00 | 569,400 | 0 |
| 02-Dec-2021 | 334.00 | 350.00 | 330.00 | 344.00 | 1,367,900 | 0 |
| 01-Dec-2021 | 342.00 | 346.00 | 334.00 | 334.00 | 857,500 | 0 |
| 30-Nov-2021 | 348.00 | 356.00 | 342.00 | 342.00 | 955,000 | 0 |
| 29-Nov-2021 | 360.00 | 360.00 | 340.00 | 348.00 | 2,715,400 | 0 |
| 26-Nov-2021 | 370.00 | 380.00 | 354.00 | 358.00 | 2,530,100 | 0 |
| 25-Nov-2021 | 378.00 | 378.00 | 368.00 | 368.00 | 924,900 | 0 |
| 24-Nov-2021 | 384.00 | 388.00 | 376.00 | 378.00 | 882,300 | 0 |
| 23-Nov-2021 | 376.00 | 394.00 | 370.00 | 384.00 | 4,932,800 | 0 |
| 22-Nov-2021 | 382.00 | 384.00 | 366.00 | 376.00 | 1,872,900 | 0 |
| 19-Nov-2021 | 386.00 | 388.00 | 378.00 | 382.00 | 1,591,300 | 0 |
| 18-Nov-2021 | 378.00 | 388.00 | 374.00 | 386.00 | 3,218,500 | 0 |
| 17-Nov-2021 | 370.00 | 380.00 | 370.00 | 376.00 | 2,904,100 | 0 |
| 16-Nov-2021 | 366.00 | 390.00 | 366.00 | 370.00 | 5,215,000 | 0 |
| 15-Nov-2021 | 406.00 | 410.00 | 378.00 | 382.00 | 6,410,200 | 0 |
| 12-Nov-2021 | 380.00 | 412.00 | 380.00 | 406.00 | 4,797,600 | 0 |
| 11-Nov-2021 | 430.00 | 436.00 | 400.00 | 400.00 | 11,501,300 | 0 |
| 10-Nov-2021 | 426.00 | 456.00 | 416.00 | 430.00 | 38,759,600 | 0 |
| 09-Nov-2021 | 364.00 | 450.00 | 356.00 | 424.00 | 69,667,800 | 0 |
| 08-Nov-2021 | 348.00 | 370.00 | 344.00 | 364.00 | 8,774,100 | 0 |
| 05-Nov-2021 | 350.00 | 356.00 | 342.00 | 348.00 | 3,347,900 | 0 |
| 04-Nov-2021 | 310.00 | 356.00 | 310.00 | 346.00 | 6,054,500 | 0 |
| 03-Nov-2021 | 316.00 | 342.00 | 316.00 | 328.00 | 1,795,000 | 0 |
| 02-Nov-2021 | 318.00 | 346.00 | 318.00 | 334.00 | 1,548,400 | 0 |
| 01-Nov-2021 | 338.00 | 352.00 | 336.00 | 338.00 | 2,261,600 | 0 |
| 29-Oct-2021 | 346.00 | 360.00 | 328.00 | 344.00 | 1,662,600 | 0 |
| 28-Oct-2021 | 364.00 | 368.00 | 344.00 | 346.00 | 2,129,400 | 0 |
| 27-Oct-2021 | 370.00 | 382.00 | 354.00 | 366.00 | 11,812,600 | 0 |
| 26-Oct-2021 | 332.00 | 364.00 | 330.00 | 360.00 | 10,622,200 | 0 |
| 25-Oct-2021 | 332.00 | 344.00 | 322.00 | 326.00 | 1,928,400 | 0 |
| 22-Oct-2021 | 312.00 | 334.00 | 312.00 | 328.00 | 957,100 | 0 |
| 21-Oct-2021 | 336.00 | 342.00 | 330.00 | 330.00 | 737,600 | 0 |
| 19-Oct-2021 | 338.00 | 344.00 | 334.00 | 336.00 | 705,100 | 0 |
| 18-Oct-2021 | 314.00 | 342.00 | 314.00 | 340.00 | 1,081,900 | 0 |
| 15-Oct-2021 | 324.00 | 358.00 | 322.00 | 332.00 | 2,331,600 | 0 |