| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 264.00 | 272.00 | 262.00 | 268.00 | 329,800 | 0 |
| 08-Mar-2022 | 264.00 | 272.00 | 260.00 | 264.00 | 374,200 | 0 |
| 07-Mar-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 1,089,300 | 0 |
| 04-Mar-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 408,400 | 0 |
| 02-Mar-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 314,000 | 0 |
| 01-Mar-2022 | 260.00 | 272.00 | 260.00 | 268.00 | 1,018,600 | 0 |
| 25-Feb-2022 | 274.00 | 276.00 | 268.00 | 270.00 | 1,180,200 | 0 |
| 24-Feb-2022 | 278.00 | 278.00 | 272.00 | 274.00 | 880,100 | 0 |
| 23-Feb-2022 | 278.00 | 278.00 | 276.00 | 278.00 | 117,600 | 0 |
| 22-Feb-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 484,600 | 0 |
| 21-Feb-2022 | 278.00 | 282.00 | 274.00 | 276.00 | 1,219,400 | 0 |
| 18-Feb-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 421,800 | 0 |
| 17-Feb-2022 | 278.00 | 282.00 | 276.00 | 280.00 | 625,100 | 0 |
| 16-Feb-2022 | 278.00 | 284.00 | 276.00 | 280.00 | 772,500 | 0 |
| 15-Feb-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 169,000 | 0 |
| 14-Feb-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 335,700 | 0 |
| 11-Feb-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 138,800 | 0 |
| 10-Feb-2022 | 280.00 | 282.00 | 276.00 | 280.00 | 412,500 | 0 |
| 09-Feb-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 407,700 | 0 |
| 08-Feb-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 875,200 | 0 |
| 07-Feb-2022 | 280.00 | 286.00 | 276.00 | 278.00 | 665,400 | 0 |
| 04-Feb-2022 | 280.00 | 280.00 | 276.00 | 280.00 | 245,100 | 0 |
| 03-Feb-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 121,600 | 0 |
| 02-Feb-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 195,300 | 0 |
| 31-Jan-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 235,100 | 0 |
| 28-Jan-2022 | 278.00 | 280.00 | 274.00 | 278.00 | 501,000 | 0 |
| 27-Jan-2022 | 280.00 | 280.00 | 278.00 | 278.00 | 323,200 | 0 |
| 26-Jan-2022 | 280.00 | 282.00 | 274.00 | 278.00 | 384,900 | 0 |
| 25-Jan-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 583,800 | 0 |
| 24-Jan-2022 | 280.00 | 284.00 | 280.00 | 282.00 | 378,800 | 0 |
| 21-Jan-2022 | 280.00 | 288.00 | 280.00 | 280.00 | 376,600 | 0 |
| 20-Jan-2022 | 278.00 | 280.00 | 276.00 | 280.00 | 212,200 | 0 |
| 19-Jan-2022 | 278.00 | 282.00 | 274.00 | 278.00 | 355,200 | 0 |
| 18-Jan-2022 | 286.00 | 288.00 | 272.00 | 278.00 | 1,176,000 | 0 |
| 17-Jan-2022 | 286.00 | 288.00 | 286.00 | 286.00 | 245,200 | 0 |
| 14-Jan-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 258,200 | 0 |
| 13-Jan-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 248,900 | 0 |
| 12-Jan-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 395,600 | 0 |
| 11-Jan-2022 | 288.00 | 290.00 | 286.00 | 288.00 | 206,000 | 0 |
| 10-Jan-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 909,200 | 0 |
| 07-Jan-2022 | 286.00 | 292.00 | 286.00 | 290.00 | 654,300 | 0 |
| 06-Jan-2022 | 292.00 | 292.00 | 286.00 | 286.00 | 713,200 | 0 |
| 05-Jan-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 729,100 | 0 |
| 04-Jan-2022 | 290.00 | 294.00 | 290.00 | 292.00 | 314,000 | 0 |
| 03-Jan-2022 | 290.00 | 292.00 | 288.00 | 290.00 | 160,900 | 0 |
| 30-Dec-2021 | 290.00 | 294.00 | 286.00 | 290.00 | 1,559,000 | 0 |
| 29-Dec-2021 | 290.00 | 290.00 | 286.00 | 290.00 | 310,400 | 0 |
| 28-Dec-2021 | 286.00 | 290.00 | 286.00 | 288.00 | 397,800 | 0 |
| 27-Dec-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 1,106,300 | 0 |
| 24-Dec-2021 | 290.00 | 292.00 | 286.00 | 286.00 | 348,800 | 0 |
| 23-Dec-2021 | 286.00 | 290.00 | 286.00 | 288.00 | 187,000 | 0 |
| 22-Dec-2021 | 290.00 | 292.00 | 284.00 | 286.00 | 476,600 | 0 |
| 21-Dec-2021 | 290.00 | 294.00 | 280.00 | 290.00 | 1,856,500 | 0 |
| 20-Dec-2021 | 292.00 | 294.00 | 290.00 | 290.00 | 582,700 | 0 |
| 17-Dec-2021 | 290.00 | 294.00 | 290.00 | 292.00 | 514,400 | 0 |
| 16-Dec-2021 | 294.00 | 296.00 | 290.00 | 290.00 | 674,600 | 0 |
| 15-Dec-2021 | 296.00 | 296.00 | 290.00 | 294.00 | 1,199,700 | 0 |
| 14-Dec-2021 | 292.00 | 296.00 | 290.00 | 296.00 | 957,100 | 0 |
| 13-Dec-2021 | 294.00 | 306.00 | 290.00 | 290.00 | 3,734,500 | 0 |
| 10-Dec-2021 | 290.00 | 298.00 | 290.00 | 290.00 | 342,200 | 0 |
| 09-Dec-2021 | 280.00 | 304.00 | 280.00 | 290.00 | 1,159,200 | 0 |
| 08-Dec-2021 | 286.00 | 306.00 | 286.00 | 296.00 | 1,274,600 | 0 |
| 07-Dec-2021 | 292.00 | 298.00 | 292.00 | 294.00 | 992,500 | 0 |
| 06-Dec-2021 | 292.00 | 298.00 | 292.00 | 296.00 | 524,500 | 0 |
| 03-Dec-2021 | 292.00 | 298.00 | 292.00 | 294.00 | 628,400 | 0 |
| 02-Dec-2021 | 290.00 | 294.00 | 286.00 | 292.00 | 625,300 | 0 |
| 01-Dec-2021 | 294.00 | 296.00 | 290.00 | 290.00 | 1,321,600 | 0 |
| 30-Nov-2021 | 290.00 | 296.00 | 290.00 | 290.00 | 1,139,500 | 0 |
| 29-Nov-2021 | 298.00 | 298.00 | 292.00 | 292.00 | 989,600 | 0 |
| 26-Nov-2021 | 298.00 | 302.00 | 294.00 | 294.00 | 1,633,800 | 0 |
| 25-Nov-2021 | 300.00 | 306.00 | 298.00 | 298.00 | 793,000 | 0 |
| 24-Nov-2021 | 296.00 | 304.00 | 296.00 | 302.00 | 539,300 | 0 |
| 23-Nov-2021 | 300.00 | 302.00 | 296.00 | 298.00 | 1,499,000 | 0 |
| 22-Nov-2021 | 300.00 | 306.00 | 298.00 | 300.00 | 4,432,100 | 0 |
| 19-Nov-2021 | 302.00 | 308.00 | 300.00 | 302.00 | 2,398,000 | 0 |
| 18-Nov-2021 | 302.00 | 308.00 | 302.00 | 304.00 | 469,500 | 0 |
| 17-Nov-2021 | 290.00 | 310.00 | 290.00 | 306.00 | 748,700 | 0 |
| 16-Nov-2021 | 304.00 | 310.00 | 304.00 | 308.00 | 833,100 | 0 |
| 15-Nov-2021 | 312.00 | 314.00 | 304.00 | 306.00 | 1,746,600 | 0 |
| 12-Nov-2021 | 304.00 | 316.00 | 302.00 | 310.00 | 4,082,900 | 0 |
| 11-Nov-2021 | 288.00 | 308.00 | 288.00 | 304.00 | 1,418,200 | 0 |
| 10-Nov-2021 | 300.00 | 304.00 | 300.00 | 302.00 | 1,490,400 | 0 |
| 09-Nov-2021 | 304.00 | 310.00 | 300.00 | 302.00 | 1,452,600 | 0 |
| 08-Nov-2021 | 288.00 | 310.00 | 288.00 | 304.00 | 1,025,300 | 0 |
| 05-Nov-2021 | 304.00 | 316.00 | 304.00 | 304.00 | 924,100 | 0 |
| 04-Nov-2021 | 312.00 | 318.00 | 302.00 | 308.00 | 3,623,300 | 0 |
| 03-Nov-2021 | 288.00 | 312.00 | 288.00 | 308.00 | 2,251,300 | 0 |
| 02-Nov-2021 | 302.00 | 312.00 | 302.00 | 306.00 | 3,994,000 | 0 |
| 01-Nov-2021 | 296.00 | 308.00 | 292.00 | 302.00 | 4,566,200 | 0 |
| 29-Oct-2021 | 278.00 | 302.00 | 278.00 | 296.00 | 969,900 | 0 |
| 28-Oct-2021 | 300.00 | 302.00 | 296.00 | 296.00 | 698,300 | 0 |
| 27-Oct-2021 | 302.00 | 304.00 | 298.00 | 300.00 | 822,700 | 0 |
| 26-Oct-2021 | 304.00 | 304.00 | 302.00 | 302.00 | 496,200 | 0 |
| 25-Oct-2021 | 302.00 | 306.00 | 302.00 | 304.00 | 511,100 | 0 |
| 22-Oct-2021 | 302.00 | 304.00 | 300.00 | 302.00 | 442,800 | 0 |
| 21-Oct-2021 | 306.00 | 306.00 | 300.00 | 302.00 | 806,500 | 0 |
| 19-Oct-2021 | 300.00 | 310.00 | 300.00 | 306.00 | 1,361,600 | 0 |
| 18-Oct-2021 | 298.00 | 310.00 | 298.00 | 306.00 | 3,358,400 | 0 |
| 15-Oct-2021 | 300.00 | 300.00 | 294.00 | 298.00 | 888,100 | 0 |
| 14-Oct-2021 | 284.00 | 300.00 | 284.00 | 298.00 | 1,594,300 | 0 |