| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 276.00 | 288.00 | 276.00 | 280.00 | 2,100 | 0 |
| 08-Mar-2022 | 282.00 | 282.00 | 280.00 | 280.00 | 4,800 | 0 |
| 07-Mar-2022 | 280.00 | 288.00 | 280.00 | 282.00 | 8,800 | 0 |
| 04-Mar-2022 | 288.00 | 288.00 | 278.00 | 280.00 | 8,200 | 0 |
| 02-Mar-2022 | 288.00 | 288.00 | 280.00 | 288.00 | 93,700 | 0 |
| 01-Mar-2022 | 294.00 | 308.00 | 282.00 | 284.00 | 73,000 | 0 |
| 25-Feb-2022 | 274.00 | 298.00 | 274.00 | 294.00 | 321,400 | 0 |
| 24-Feb-2022 | 284.00 | 286.00 | 270.00 | 272.00 | 89,000 | 0 |
| 23-Feb-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 12,300 | 0 |
| 22-Feb-2022 | 286.00 | 294.00 | 280.00 | 282.00 | 92,300 | 0 |
| 21-Feb-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 86,200 | 0 |
| 18-Feb-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 72,700 | 0 |
| 17-Feb-2022 | 288.00 | 288.00 | 280.00 | 284.00 | 301,500 | 0 |
| 16-Feb-2022 | 288.00 | 298.00 | 288.00 | 290.00 | 80,600 | 0 |
| 15-Feb-2022 | 292.00 | 300.00 | 286.00 | 288.00 | 63,600 | 0 |
| 14-Feb-2022 | 296.00 | 300.00 | 280.00 | 292.00 | 150,500 | 0 |
| 11-Feb-2022 | 300.00 | 300.00 | 290.00 | 296.00 | 169,400 | 0 |
| 10-Feb-2022 | 318.00 | 320.00 | 298.00 | 298.00 | 1,467,600 | 0 |
| 09-Feb-2022 | 308.00 | 328.00 | 304.00 | 320.00 | 210,300 | 0 |
| 08-Feb-2022 | 304.00 | 314.00 | 300.00 | 308.00 | 259,600 | 0 |
| 07-Feb-2022 | 324.00 | 330.00 | 302.00 | 302.00 | 1,596,400 | 0 |
| 04-Feb-2022 | 328.00 | 334.00 | 312.00 | 324.00 | 491,900 | 0 |
| 03-Feb-2022 | 348.00 | 356.00 | 324.00 | 326.00 | 5,901,800 | 0 |
| 02-Feb-2022 | 350.00 | 370.00 | 338.00 | 348.00 | 500,000 | 0 |
| 31-Jan-2022 | 346.00 | 358.00 | 340.00 | 350.00 | 47,800 | 0 |
| 28-Jan-2022 | 342.00 | 360.00 | 332.00 | 348.00 | 105,400 | 0 |
| 27-Jan-2022 | 340.00 | 344.00 | 340.00 | 342.00 | 2,800 | 0 |
| 26-Jan-2022 | 340.00 | 344.00 | 336.00 | 344.00 | 10,500 | 0 |
| 25-Jan-2022 | 344.00 | 360.00 | 332.00 | 344.00 | 42,400 | 0 |
| 24-Jan-2022 | 344.00 | 348.00 | 338.00 | 346.00 | 50,100 | 0 |
| 21-Jan-2022 | 348.00 | 348.00 | 342.00 | 346.00 | 7,800 | 0 |
| 20-Jan-2022 | 340.00 | 350.00 | 336.00 | 350.00 | 33,300 | 0 |
| 19-Jan-2022 | 342.00 | 358.00 | 338.00 | 342.00 | 188,600 | 0 |
| 18-Jan-2022 | 334.00 | 348.00 | 330.00 | 344.00 | 31,500 | 0 |
| 17-Jan-2022 | 340.00 | 360.00 | 322.00 | 334.00 | 269,600 | 0 |
| 14-Jan-2022 | 342.00 | 346.00 | 336.00 | 344.00 | 10,400 | 0 |
| 13-Jan-2022 | 344.00 | 344.00 | 338.00 | 342.00 | 13,600 | 0 |
| 12-Jan-2022 | 360.00 | 360.00 | 332.00 | 344.00 | 56,300 | 0 |
| 11-Jan-2022 | 344.00 | 366.00 | 338.00 | 340.00 | 43,800 | 0 |
| 10-Jan-2022 | 356.00 | 356.00 | 336.00 | 346.00 | 72,400 | 0 |
| 07-Jan-2022 | 338.00 | 344.00 | 338.00 | 342.00 | 23,100 | 0 |
| 06-Jan-2022 | 346.00 | 366.00 | 332.00 | 342.00 | 183,200 | 0 |
| 05-Jan-2022 | 344.00 | 360.00 | 338.00 | 338.00 | 30,100 | 0 |
| 04-Jan-2022 | 334.00 | 364.00 | 334.00 | 344.00 | 77,300 | 0 |
| 03-Jan-2022 | 334.00 | 344.00 | 328.00 | 344.00 | 65,000 | 0 |
| 30-Dec-2021 | 332.00 | 340.00 | 320.00 | 334.00 | 139,900 | 0 |
| 29-Dec-2021 | 338.00 | 348.00 | 328.00 | 332.00 | 240,100 | 0 |
| 28-Dec-2021 | 338.00 | 346.00 | 332.00 | 344.00 | 69,600 | 0 |
| 27-Dec-2021 | 340.00 | 342.00 | 332.00 | 338.00 | 32,500 | 0 |
| 24-Dec-2021 | 344.00 | 350.00 | 332.00 | 342.00 | 63,100 | 0 |
| 23-Dec-2021 | 350.00 | 350.00 | 332.00 | 342.00 | 22,100 | 0 |
| 22-Dec-2021 | 364.00 | 364.00 | 334.00 | 342.00 | 3,000 | 0 |
| 21-Dec-2021 | 368.00 | 368.00 | 338.00 | 344.00 | 28,500 | 0 |
| 20-Dec-2021 | 340.00 | 380.00 | 326.00 | 344.00 | 144,500 | 0 |
| 17-Dec-2021 | 336.00 | 340.00 | 328.00 | 336.00 | 2,500 | 0 |
| 16-Dec-2021 | 336.00 | 344.00 | 326.00 | 334.00 | 21,400 | 0 |
| 15-Dec-2021 | 336.00 | 344.00 | 324.00 | 336.00 | 92,900 | 0 |
| 14-Dec-2021 | 330.00 | 344.00 | 308.00 | 336.00 | 722,300 | 0 |
| 13-Dec-2021 | 326.00 | 326.00 | 320.00 | 320.00 | 88,600 | 0 |
| 10-Dec-2021 | 320.00 | 328.00 | 320.00 | 326.00 | 38,700 | 0 |
| 09-Dec-2021 | 328.00 | 330.00 | 322.00 | 328.00 | 44,300 | 0 |
| 08-Dec-2021 | 332.00 | 336.00 | 320.00 | 326.00 | 212,000 | 0 |
| 07-Dec-2021 | 332.00 | 336.00 | 326.00 | 336.00 | 61,700 | 0 |
| 06-Dec-2021 | 332.00 | 336.00 | 320.00 | 334.00 | 94,000 | 0 |
| 03-Dec-2021 | 328.00 | 330.00 | 322.00 | 330.00 | 39,800 | 0 |
| 02-Dec-2021 | 328.00 | 328.00 | 318.00 | 326.00 | 57,800 | 0 |
| 01-Dec-2021 | 344.00 | 344.00 | 320.00 | 322.00 | 751,700 | 0 |
| 30-Nov-2021 | 350.00 | 350.00 | 326.00 | 344.00 | 285,800 | 0 |
| 29-Nov-2021 | 320.00 | 350.00 | 320.00 | 350.00 | 449,100 | 0 |
| 26-Nov-2021 | 344.00 | 348.00 | 320.00 | 324.00 | 1,002,000 | 0 |
| 25-Nov-2021 | 338.00 | 346.00 | 338.00 | 342.00 | 101,800 | 0 |
| 24-Nov-2021 | 344.00 | 348.00 | 334.00 | 346.00 | 234,400 | 0 |
| 23-Nov-2021 | 348.00 | 348.00 | 336.00 | 344.00 | 51,000 | 0 |
| 22-Nov-2021 | 344.00 | 348.00 | 334.00 | 340.00 | 354,400 | 0 |
| 19-Nov-2021 | 348.00 | 348.00 | 320.00 | 344.00 | 1,701,000 | 0 |
| 18-Nov-2021 | 342.00 | 342.00 | 334.00 | 342.00 | 61,800 | 0 |
| 17-Nov-2021 | 348.00 | 348.00 | 340.00 | 342.00 | 86,700 | 0 |
| 16-Nov-2021 | 340.00 | 348.00 | 334.00 | 344.00 | 148,300 | 0 |
| 15-Nov-2021 | 342.00 | 348.00 | 334.00 | 340.00 | 105,200 | 0 |
| 12-Nov-2021 | 344.00 | 344.00 | 336.00 | 342.00 | 112,700 | 0 |
| 11-Nov-2021 | 348.00 | 348.00 | 336.00 | 344.00 | 151,100 | 0 |
| 10-Nov-2021 | 338.00 | 348.00 | 332.00 | 346.00 | 90,200 | 0 |
| 09-Nov-2021 | 338.00 | 342.00 | 328.00 | 334.00 | 406,200 | 0 |
| 08-Nov-2021 | 344.00 | 348.00 | 330.00 | 336.00 | 381,100 | 0 |
| 05-Nov-2021 | 344.00 | 348.00 | 340.00 | 344.00 | 18,200 | 0 |
| 04-Nov-2021 | 340.00 | 346.00 | 336.00 | 344.00 | 72,800 | 0 |
| 03-Nov-2021 | 332.00 | 342.00 | 332.00 | 340.00 | 84,900 | 0 |
| 02-Nov-2021 | 344.00 | 344.00 | 328.00 | 332.00 | 237,700 | 0 |
| 01-Nov-2021 | 346.00 | 346.00 | 322.00 | 340.00 | 287,900 | 0 |
| 29-Oct-2021 | 354.00 | 356.00 | 324.00 | 336.00 | 1,434,500 | 0 |
| 28-Oct-2021 | 362.00 | 364.00 | 348.00 | 348.00 | 549,300 | 0 |
| 27-Oct-2021 | 366.00 | 370.00 | 352.00 | 364.00 | 997,600 | 0 |
| 26-Oct-2021 | 368.00 | 368.00 | 352.00 | 366.00 | 181,300 | 0 |
| 25-Oct-2021 | 358.00 | 368.00 | 344.00 | 360.00 | 1,509,100 | 0 |
| 22-Oct-2021 | 344.00 | 360.00 | 338.00 | 356.00 | 798,600 | 0 |
| 21-Oct-2021 | 344.00 | 356.00 | 342.00 | 348.00 | 734,700 | 0 |
| 19-Oct-2021 | 344.00 | 348.00 | 334.00 | 342.00 | 571,200 | 0 |
| 18-Oct-2021 | 356.00 | 360.00 | 338.00 | 348.00 | 927,900 | 0 |
| 15-Oct-2021 | 358.00 | 360.00 | 340.00 | 356.00 | 681,900 | 0 |
| 14-Oct-2021 | 370.00 | 372.00 | 346.00 | 354.00 | 1,514,200 | 0 |