| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 179.00 | 179.00 | 169.00 | 178.00 | 65,000 | 0 |
| 08-Mar-2022 | 179.00 | 184.00 | 167.00 | 179.00 | 331,300 | 0 |
| 07-Mar-2022 | 190.00 | 190.00 | 179.00 | 179.00 | 291,100 | 0 |
| 04-Mar-2022 | 206.00 | 206.00 | 192.00 | 192.00 | 417,100 | 0 |
| 02-Mar-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 893,500 | 0 |
| 01-Mar-2022 | 220.00 | 228.00 | 206.00 | 220.00 | 1,204,100 | 0 |
| 25-Feb-2022 | 230.00 | 230.00 | 214.00 | 220.00 | 257,100 | 0 |
| 24-Feb-2022 | 222.00 | 228.00 | 214.00 | 222.00 | 297,300 | 0 |
| 23-Feb-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 259,500 | 0 |
| 22-Feb-2022 | 232.00 | 236.00 | 222.00 | 230.00 | 502,200 | 0 |
| 21-Feb-2022 | 230.00 | 232.00 | 226.00 | 230.00 | 356,700 | 0 |
| 18-Feb-2022 | 230.00 | 238.00 | 220.00 | 230.00 | 700,800 | 0 |
| 17-Feb-2022 | 232.00 | 234.00 | 222.00 | 230.00 | 191,600 | 0 |
| 16-Feb-2022 | 254.00 | 254.00 | 230.00 | 236.00 | 248,600 | 0 |
| 15-Feb-2022 | 240.00 | 242.00 | 230.00 | 234.00 | 472,000 | 0 |
| 14-Feb-2022 | 258.00 | 258.00 | 240.00 | 240.00 | 1,326,900 | 0 |
| 11-Feb-2022 | 280.00 | 280.00 | 258.00 | 258.00 | 394,500 | 0 |
| 10-Feb-2022 | 294.00 | 300.00 | 276.00 | 276.00 | 257,900 | 0 |
| 09-Feb-2022 | 300.00 | 300.00 | 252.00 | 296.00 | 6,421,500 | 0 |
| 08-Feb-2022 | 218.00 | 270.00 | 218.00 | 270.00 | 3,789,000 | 0 |
| 07-Feb-2022 | 228.00 | 228.00 | 216.00 | 216.00 | 300,200 | 0 |
| 04-Feb-2022 | 230.00 | 232.00 | 224.00 | 226.00 | 538,400 | 0 |
| 03-Feb-2022 | 232.00 | 232.00 | 224.00 | 226.00 | 256,900 | 0 |
| 02-Feb-2022 | 232.00 | 244.00 | 228.00 | 232.00 | 358,000 | 0 |
| 31-Jan-2022 | 246.00 | 246.00 | 230.00 | 232.00 | 212,100 | 0 |
| 28-Jan-2022 | 240.00 | 246.00 | 234.00 | 246.00 | 28,600 | 0 |
| 27-Jan-2022 | 248.00 | 252.00 | 240.00 | 248.00 | 23,800 | 0 |
| 26-Jan-2022 | 240.00 | 252.00 | 234.00 | 248.00 | 41,100 | 0 |
| 25-Jan-2022 | 244.00 | 252.00 | 230.00 | 232.00 | 123,700 | 0 |
| 24-Jan-2022 | 248.00 | 248.00 | 234.00 | 244.00 | 101,000 | 0 |
| 21-Jan-2022 | 246.00 | 250.00 | 244.00 | 250.00 | 13,000 | 0 |
| 20-Jan-2022 | 248.00 | 250.00 | 246.00 | 246.00 | 45,900 | 0 |
| 19-Jan-2022 | 252.00 | 254.00 | 248.00 | 248.00 | 120,300 | 0 |
| 18-Jan-2022 | 246.00 | 254.00 | 246.00 | 246.00 | 163,500 | 0 |
| 17-Jan-2022 | 246.00 | 260.00 | 244.00 | 246.00 | 600,500 | 0 |
| 14-Jan-2022 | 260.00 | 262.00 | 240.00 | 246.00 | 796,800 | 0 |
| 13-Jan-2022 | 270.00 | 272.00 | 252.00 | 258.00 | 714,100 | 0 |
| 12-Jan-2022 | 266.00 | 294.00 | 256.00 | 270.00 | 1,290,300 | 0 |
| 11-Jan-2022 | 276.00 | 284.00 | 264.00 | 266.00 | 526,100 | 0 |
| 10-Jan-2022 | 292.00 | 294.00 | 280.00 | 280.00 | 1,021,300 | 0 |
| 07-Jan-2022 | 314.00 | 330.00 | 300.00 | 300.00 | 3,992,800 | 0 |
| 06-Jan-2022 | 264.00 | 322.00 | 264.00 | 322.00 | 3,812,900 | 0 |
| 05-Jan-2022 | 272.00 | 274.00 | 258.00 | 258.00 | 211,200 | 0 |
| 04-Jan-2022 | 268.00 | 276.00 | 258.00 | 272.00 | 262,500 | 0 |
| 03-Jan-2022 | 282.00 | 282.00 | 264.00 | 268.00 | 329,300 | 0 |
| 30-Dec-2021 | 298.00 | 308.00 | 280.00 | 282.00 | 189,100 | 0 |
| 29-Dec-2021 | 320.00 | 320.00 | 298.00 | 298.00 | 235,800 | 0 |
| 28-Dec-2021 | 302.00 | 348.00 | 282.00 | 320.00 | 2,385,100 | 0 |
| 27-Dec-2021 | 342.00 | 380.00 | 302.00 | 302.00 | 3,453,000 | 0 |
| 24-Dec-2021 | 284.00 | 324.00 | 276.00 | 324.00 | 3,739,300 | 0 |
| 23-Dec-2021 | 274.00 | 280.00 | 258.00 | 260.00 | 147,800 | 0 |
| 22-Dec-2021 | 278.00 | 278.00 | 272.00 | 272.00 | 58,300 | 0 |
| 21-Dec-2021 | 276.00 | 280.00 | 258.00 | 278.00 | 70,300 | 0 |
| 20-Dec-2021 | 274.00 | 280.00 | 270.00 | 276.00 | 33,500 | 0 |
| 17-Dec-2021 | 270.00 | 280.00 | 266.00 | 270.00 | 20,500 | 0 |
| 16-Dec-2021 | 280.00 | 284.00 | 268.00 | 282.00 | 62,300 | 0 |
| 15-Dec-2021 | 280.00 | 284.00 | 262.00 | 280.00 | 3,900 | 0 |
| 14-Dec-2021 | 282.00 | 282.00 | 280.00 | 280.00 | 30,100 | 0 |
| 13-Dec-2021 | 280.00 | 286.00 | 280.00 | 286.00 | 50,900 | 0 |
| 10-Dec-2021 | 284.00 | 286.00 | 280.00 | 282.00 | 32,100 | 0 |
| 09-Dec-2021 | 284.00 | 288.00 | 280.00 | 280.00 | 14,000 | 0 |
| 08-Dec-2021 | 274.00 | 300.00 | 274.00 | 280.00 | 92,800 | 0 |
| 07-Dec-2021 | 282.00 | 282.00 | 282.00 | 282.00 | 22,700 | 0 |
| 06-Dec-2021 | 288.00 | 288.00 | 282.00 | 282.00 | 9,800 | 0 |
| 03-Dec-2021 | 280.00 | 288.00 | 280.00 | 282.00 | 11,700 | 0 |
| 02-Dec-2021 | 280.00 | 290.00 | 274.00 | 280.00 | 82,200 | 0 |
| 01-Dec-2021 | 288.00 | 288.00 | 284.00 | 284.00 | 15,000 | 0 |
| 30-Nov-2021 | 282.00 | 288.00 | 280.00 | 284.00 | 45,400 | 0 |
| 29-Nov-2021 | 280.00 | 290.00 | 278.00 | 280.00 | 86,100 | 0 |
| 26-Nov-2021 | 286.00 | 288.00 | 280.00 | 280.00 | 100,700 | 0 |
| 25-Nov-2021 | 286.00 | 290.00 | 282.00 | 288.00 | 136,200 | 0 |
| 24-Nov-2021 | 288.00 | 288.00 | 286.00 | 286.00 | 42,700 | 0 |
| 23-Nov-2021 | 288.00 | 290.00 | 284.00 | 288.00 | 52,900 | 0 |
| 22-Nov-2021 | 292.00 | 292.00 | 282.00 | 288.00 | 37,600 | 0 |
| 19-Nov-2021 | 290.00 | 296.00 | 280.00 | 292.00 | 92,500 | 0 |
| 18-Nov-2021 | 290.00 | 292.00 | 290.00 | 290.00 | 72,200 | 0 |
| 17-Nov-2021 | 292.00 | 292.00 | 288.00 | 290.00 | 58,000 | 0 |
| 16-Nov-2021 | 288.00 | 298.00 | 284.00 | 292.00 | 138,100 | 0 |
| 15-Nov-2021 | 286.00 | 294.00 | 284.00 | 288.00 | 119,900 | 0 |
| 12-Nov-2021 | 298.00 | 298.00 | 286.00 | 286.00 | 41,800 | 0 |
| 11-Nov-2021 | 290.00 | 302.00 | 286.00 | 298.00 | 200,300 | 0 |
| 10-Nov-2021 | 286.00 | 290.00 | 280.00 | 290.00 | 72,100 | 0 |
| 09-Nov-2021 | 286.00 | 296.00 | 284.00 | 286.00 | 167,700 | 0 |
| 08-Nov-2021 | 290.00 | 330.00 | 282.00 | 286.00 | 1,388,500 | 0 |
| 05-Nov-2021 | 292.00 | 292.00 | 288.00 | 290.00 | 62,500 | 0 |
| 04-Nov-2021 | 296.00 | 296.00 | 292.00 | 292.00 | 194,700 | 0 |
| 03-Nov-2021 | 294.00 | 346.00 | 288.00 | 296.00 | 1,577,800 | 0 |
| 02-Nov-2021 | 288.00 | 294.00 | 288.00 | 294.00 | 42,200 | 0 |
| 01-Nov-2021 | 288.00 | 298.00 | 286.00 | 288.00 | 82,100 | 0 |
| 29-Oct-2021 | 290.00 | 290.00 | 288.00 | 288.00 | 51,700 | 0 |
| 28-Oct-2021 | 290.00 | 290.00 | 288.00 | 290.00 | 50,500 | 0 |
| 27-Oct-2021 | 294.00 | 294.00 | 284.00 | 290.00 | 82,300 | 0 |
| 26-Oct-2021 | 298.00 | 298.00 | 290.00 | 294.00 | 162,900 | 0 |
| 25-Oct-2021 | 294.00 | 302.00 | 290.00 | 298.00 | 76,300 | 0 |
| 22-Oct-2021 | 300.00 | 300.00 | 294.00 | 294.00 | 66,300 | 0 |
| 21-Oct-2021 | 296.00 | 302.00 | 294.00 | 300.00 | 35,700 | 0 |
| 19-Oct-2021 | 300.00 | 304.00 | 300.00 | 302.00 | 42,800 | 0 |
| 18-Oct-2021 | 302.00 | 304.00 | 294.00 | 304.00 | 31,500 | 0 |
| 15-Oct-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 60,200 | 0 |
| 14-Oct-2021 | 294.00 | 300.00 | 294.00 | 298.00 | 15,200 | 0 |