| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 272.00 | 274.00 | 266.00 | 272.00 | 1,770,500 | 0 |
| 08-Mar-2022 | 270.00 | 276.00 | 268.00 | 270.00 | 999,800 | 0 |
| 07-Mar-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 1,093,300 | 0 |
| 04-Mar-2022 | 274.00 | 276.00 | 268.00 | 276.00 | 1,223,000 | 0 |
| 02-Mar-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 1,364,400 | 0 |
| 01-Mar-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 876,500 | 0 |
| 25-Feb-2022 | 268.00 | 276.00 | 266.00 | 276.00 | 1,480,000 | 0 |
| 24-Feb-2022 | 278.00 | 282.00 | 266.00 | 268.00 | 4,378,500 | 0 |
| 23-Feb-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 1,233,500 | 0 |
| 22-Feb-2022 | 284.00 | 286.00 | 278.00 | 278.00 | 1,366,100 | 0 |
| 21-Feb-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 789,900 | 0 |
| 18-Feb-2022 | 280.00 | 286.00 | 278.00 | 282.00 | 2,336,400 | 0 |
| 17-Feb-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 1,178,000 | 0 |
| 16-Feb-2022 | 276.00 | 282.00 | 276.00 | 280.00 | 1,199,800 | 0 |
| 15-Feb-2022 | 276.00 | 280.00 | 274.00 | 280.00 | 1,966,500 | 0 |
| 14-Feb-2022 | 282.00 | 282.00 | 274.00 | 276.00 | 2,625,300 | 0 |
| 11-Feb-2022 | 288.00 | 288.00 | 278.00 | 280.00 | 1,793,300 | 0 |
| 10-Feb-2022 | 286.00 | 292.00 | 284.00 | 286.00 | 1,837,600 | 0 |
| 09-Feb-2022 | 290.00 | 292.00 | 284.00 | 284.00 | 1,617,300 | 0 |
| 08-Feb-2022 | 290.00 | 300.00 | 288.00 | 288.00 | 2,014,400 | 0 |
| 07-Feb-2022 | 294.00 | 296.00 | 288.00 | 290.00 | 1,970,500 | 0 |
| 04-Feb-2022 | 280.00 | 294.00 | 278.00 | 292.00 | 3,676,900 | 0 |
| 03-Feb-2022 | 286.00 | 290.00 | 278.00 | 280.00 | 2,074,400 | 0 |
| 02-Feb-2022 | 278.00 | 282.00 | 276.00 | 280.00 | 1,578,200 | 0 |
| 31-Jan-2022 | 272.00 | 288.00 | 272.00 | 276.00 | 4,090,400 | 0 |
| 28-Jan-2022 | 268.00 | 274.00 | 266.00 | 272.00 | 1,010,100 | 0 |
| 27-Jan-2022 | 268.00 | 268.00 | 262.00 | 266.00 | 635,000 | 0 |
| 26-Jan-2022 | 266.00 | 268.00 | 264.00 | 266.00 | 1,859,000 | 0 |
| 25-Jan-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 1,512,100 | 0 |
| 24-Jan-2022 | 274.00 | 274.00 | 268.00 | 270.00 | 1,742,100 | 0 |
| 21-Jan-2022 | 268.00 | 274.00 | 268.00 | 274.00 | 1,078,100 | 0 |
| 20-Jan-2022 | 268.00 | 272.00 | 268.00 | 268.00 | 964,800 | 0 |
| 19-Jan-2022 | 270.00 | 270.00 | 262.00 | 268.00 | 2,186,500 | 0 |
| 18-Jan-2022 | 274.00 | 278.00 | 266.00 | 268.00 | 3,615,800 | 0 |
| 17-Jan-2022 | 282.00 | 284.00 | 272.00 | 274.00 | 2,787,100 | 0 |
| 14-Jan-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 1,825,700 | 0 |
| 13-Jan-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 1,369,500 | 0 |
| 12-Jan-2022 | 286.00 | 288.00 | 280.00 | 280.00 | 3,569,400 | 0 |
| 11-Jan-2022 | 292.00 | 294.00 | 286.00 | 286.00 | 2,601,700 | 0 |
| 10-Jan-2022 | 296.00 | 296.00 | 290.00 | 292.00 | 1,729,300 | 0 |
| 07-Jan-2022 | 292.00 | 296.00 | 292.00 | 294.00 | 2,733,200 | 0 |
| 06-Jan-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 1,837,000 | 0 |
| 05-Jan-2022 | 296.00 | 300.00 | 294.00 | 296.00 | 1,017,000 | 0 |
| 04-Jan-2022 | 294.00 | 298.00 | 294.00 | 296.00 | 1,120,400 | 0 |
| 03-Jan-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 1,693,400 | 0 |
| 30-Dec-2021 | 296.00 | 300.00 | 294.00 | 294.00 | 2,012,900 | 0 |
| 29-Dec-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 1,855,000 | 0 |
| 28-Dec-2021 | 296.00 | 302.00 | 296.00 | 296.00 | 1,611,200 | 0 |
| 27-Dec-2021 | 302.00 | 302.00 | 294.00 | 296.00 | 3,068,300 | 0 |
| 24-Dec-2021 | 296.00 | 300.00 | 294.00 | 298.00 | 4,041,700 | 0 |
| 23-Dec-2021 | 296.00 | 300.00 | 292.00 | 296.00 | 1,846,300 | 0 |
| 22-Dec-2021 | 302.00 | 302.00 | 296.00 | 296.00 | 1,705,300 | 0 |
| 21-Dec-2021 | 302.00 | 304.00 | 296.00 | 300.00 | 3,144,400 | 0 |
| 20-Dec-2021 | 304.00 | 304.00 | 298.00 | 300.00 | 1,276,300 | 0 |
| 17-Dec-2021 | 304.00 | 308.00 | 300.00 | 302.00 | 1,251,700 | 0 |
| 16-Dec-2021 | 310.00 | 318.00 | 302.00 | 304.00 | 2,683,400 | 0 |
| 15-Dec-2021 | 310.00 | 316.00 | 306.00 | 310.00 | 4,294,100 | 0 |
| 14-Dec-2021 | 310.00 | 310.00 | 302.00 | 304.00 | 2,051,000 | 0 |
| 13-Dec-2021 | 304.00 | 312.00 | 298.00 | 308.00 | 4,699,700 | 0 |
| 10-Dec-2021 | 300.00 | 304.00 | 296.00 | 302.00 | 3,380,600 | 0 |
| 09-Dec-2021 | 302.00 | 306.00 | 300.00 | 300.00 | 3,271,000 | 0 |
| 08-Dec-2021 | 304.00 | 306.00 | 300.00 | 302.00 | 2,348,500 | 0 |
| 07-Dec-2021 | 302.00 | 304.00 | 300.00 | 302.00 | 1,470,100 | 0 |
| 06-Dec-2021 | 306.00 | 314.00 | 300.00 | 302.00 | 3,971,100 | 0 |
| 03-Dec-2021 | 304.00 | 312.00 | 302.00 | 306.00 | 2,730,800 | 0 |
| 02-Dec-2021 | 308.00 | 308.00 | 300.00 | 304.00 | 5,475,700 | 0 |
| 01-Dec-2021 | 312.00 | 318.00 | 304.00 | 306.00 | 4,752,600 | 0 |
| 30-Nov-2021 | 314.00 | 318.00 | 310.00 | 312.00 | 6,319,400 | 0 |
| 29-Nov-2021 | 326.00 | 326.00 | 314.00 | 314.00 | 7,212,000 | 0 |
| 26-Nov-2021 | 336.00 | 338.00 | 324.00 | 326.00 | 5,029,900 | 0 |
| 25-Nov-2021 | 340.00 | 340.00 | 332.00 | 336.00 | 2,598,000 | 0 |
| 24-Nov-2021 | 350.00 | 350.00 | 328.00 | 338.00 | 6,540,100 | 0 |
| 23-Nov-2021 | 344.00 | 348.00 | 336.00 | 336.00 | 6,016,500 | 0 |
| 22-Nov-2021 | 334.00 | 348.00 | 330.00 | 342.00 | 25,449,000 | 0 |
| 19-Nov-2021 | 328.00 | 332.00 | 324.00 | 330.00 | 4,636,200 | 0 |
| 18-Nov-2021 | 328.00 | 332.00 | 324.00 | 326.00 | 4,825,500 | 0 |
| 17-Nov-2021 | 332.00 | 332.00 | 326.00 | 326.00 | 2,158,900 | 0 |
| 16-Nov-2021 | 332.00 | 332.00 | 328.00 | 330.00 | 4,230,500 | 0 |
| 15-Nov-2021 | 332.00 | 338.00 | 328.00 | 332.00 | 3,249,600 | 0 |
| 12-Nov-2021 | 332.00 | 338.00 | 330.00 | 334.00 | 4,188,900 | 0 |
| 11-Nov-2021 | 332.00 | 334.00 | 330.00 | 332.00 | 2,116,700 | 0 |
| 10-Nov-2021 | 338.00 | 338.00 | 330.00 | 332.00 | 4,518,900 | 0 |
| 09-Nov-2021 | 336.00 | 348.00 | 334.00 | 336.00 | 7,733,000 | 0 |
| 08-Nov-2021 | 338.00 | 340.00 | 332.00 | 336.00 | 2,716,700 | 0 |
| 05-Nov-2021 | 342.00 | 342.00 | 332.00 | 336.00 | 2,861,200 | 0 |
| 04-Nov-2021 | 334.00 | 344.00 | 334.00 | 340.00 | 4,600,000 | 0 |
| 03-Nov-2021 | 334.00 | 340.00 | 334.00 | 334.00 | 1,564,900 | 0 |
| 02-Nov-2021 | 340.00 | 346.00 | 332.00 | 334.00 | 5,765,600 | 0 |
| 01-Nov-2021 | 332.00 | 346.00 | 330.00 | 336.00 | 5,073,300 | 0 |
| 29-Oct-2021 | 332.00 | 338.00 | 328.00 | 330.00 | 2,623,000 | 0 |
| 28-Oct-2021 | 340.00 | 340.00 | 328.00 | 330.00 | 5,362,200 | 0 |
| 27-Oct-2021 | 348.00 | 350.00 | 332.00 | 340.00 | 7,887,000 | 0 |
| 26-Oct-2021 | 348.00 | 350.00 | 344.00 | 346.00 | 1,827,600 | 0 |
| 25-Oct-2021 | 352.00 | 352.00 | 344.00 | 346.00 | 5,936,200 | 0 |
| 22-Oct-2021 | 350.00 | 354.00 | 346.00 | 350.00 | 2,848,500 | 0 |
| 21-Oct-2021 | 356.00 | 360.00 | 350.00 | 352.00 | 5,177,800 | 0 |
| 19-Oct-2021 | 364.00 | 368.00 | 356.00 | 356.00 | 5,505,800 | 0 |
| 18-Oct-2021 | 348.00 | 362.00 | 348.00 | 362.00 | 9,571,100 | 0 |
| 15-Oct-2021 | 352.00 | 352.00 | 344.00 | 348.00 | 2,882,400 | 0 |
| 14-Oct-2021 | 348.00 | 352.00 | 344.00 | 348.00 | 5,840,800 | 0 |