| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 280.00 | 280.00 | 272.00 | 276.00 | 1,000 | 0 |
| 08-Mar-2022 | 274.00 | 278.00 | 274.00 | 276.00 | 2,200 | 0 |
| 07-Mar-2022 | 278.00 | 280.00 | 268.00 | 276.00 | 7,300 | 0 |
| 04-Mar-2022 | 274.00 | 282.00 | 274.00 | 276.00 | 1,600 | 0 |
| 02-Mar-2022 | 276.00 | 280.00 | 274.00 | 278.00 | 3,400 | 0 |
| 01-Mar-2022 | 278.00 | 282.00 | 270.00 | 276.00 | 9,100 | 0 |
| 25-Feb-2022 | 278.00 | 282.00 | 270.00 | 278.00 | 8,700 | 0 |
| 24-Feb-2022 | 282.00 | 282.00 | 270.00 | 270.00 | 4,500 | 0 |
| 23-Feb-2022 | 276.00 | 282.00 | 276.00 | 282.00 | 12,700 | 0 |
| 22-Feb-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 10,500 | 0 |
| 21-Feb-2022 | 278.00 | 280.00 | 272.00 | 280.00 | 10,300 | 0 |
| 18-Feb-2022 | 274.00 | 278.00 | 274.00 | 274.00 | 6,600 | 0 |
| 17-Feb-2022 | 270.00 | 278.00 | 270.00 | 274.00 | 5,600 | 0 |
| 16-Feb-2022 | 278.00 | 278.00 | 264.00 | 270.00 | 16,100 | 0 |
| 15-Feb-2022 | 280.00 | 280.00 | 272.00 | 278.00 | 3,800 | 0 |
| 14-Feb-2022 | 278.00 | 284.00 | 270.00 | 276.00 | 17,000 | 0 |
| 11-Feb-2022 | 290.00 | 290.00 | 272.00 | 274.00 | 7,700 | 0 |
| 10-Feb-2022 | 282.00 | 282.00 | 268.00 | 272.00 | 20,700 | 0 |
| 09-Feb-2022 | 292.00 | 292.00 | 266.00 | 268.00 | 8,000 | 0 |
| 08-Feb-2022 | 282.00 | 282.00 | 264.00 | 274.00 | 5,500 | 0 |
| 07-Feb-2022 | 280.00 | 280.00 | 264.00 | 264.00 | 400 | 0 |
| 04-Feb-2022 | 292.00 | 292.00 | 260.00 | 276.00 | 23,300 | 0 |
| 03-Feb-2022 | 284.00 | 284.00 | 270.00 | 276.00 | 7,000 | 0 |
| 02-Feb-2022 | 288.00 | 288.00 | 270.00 | 270.00 | 9,500 | 0 |
| 31-Jan-2022 | 294.00 | 294.00 | 276.00 | 280.00 | 6,400 | 0 |
| 28-Jan-2022 | 284.00 | 284.00 | 268.00 | 278.00 | 16,200 | 0 |
| 27-Jan-2022 | 284.00 | 284.00 | 268.00 | 270.00 | 8,800 | 0 |
| 26-Jan-2022 | 280.00 | 290.00 | 268.00 | 268.00 | 4,100 | 0 |
| 25-Jan-2022 | 290.00 | 290.00 | 268.00 | 280.00 | 29,800 | 0 |
| 24-Jan-2022 | 284.00 | 284.00 | 266.00 | 278.00 | 35,100 | 0 |
| 21-Jan-2022 | 284.00 | 284.00 | 260.00 | 272.00 | 9,000 | 0 |
| 20-Jan-2022 | 262.00 | 290.00 | 262.00 | 274.00 | 40,500 | 0 |
| 19-Jan-2022 | 276.00 | 286.00 | 258.00 | 262.00 | 9,200 | 0 |
| 18-Jan-2022 | 284.00 | 284.00 | 266.00 | 276.00 | 103,100 | 0 |
| 17-Jan-2022 | 304.00 | 304.00 | 284.00 | 284.00 | 196,400 | 0 |
| 14-Jan-2022 | 308.00 | 328.00 | 296.00 | 304.00 | 57,800 | 0 |
| 13-Jan-2022 | 300.00 | 330.00 | 290.00 | 308.00 | 19,600 | 0 |
| 12-Jan-2022 | 300.00 | 306.00 | 290.00 | 306.00 | 15,100 | 0 |
| 11-Jan-2022 | 316.00 | 316.00 | 292.00 | 302.00 | 107,100 | 0 |
| 10-Jan-2022 | 324.00 | 324.00 | 310.00 | 312.00 | 14,500 | 0 |
| 07-Jan-2022 | 316.00 | 328.00 | 308.00 | 324.00 | 44,000 | 0 |
| 06-Jan-2022 | 314.00 | 330.00 | 280.00 | 316.00 | 59,800 | 0 |
| 05-Jan-2022 | 340.00 | 340.00 | 296.00 | 296.00 | 116,500 | 0 |
| 04-Jan-2022 | 318.00 | 324.00 | 316.00 | 318.00 | 7,500 | 0 |
| 03-Jan-2022 | 326.00 | 326.00 | 320.00 | 320.00 | 11,100 | 0 |
| 30-Dec-2021 | 320.00 | 332.00 | 320.00 | 326.00 | 12,900 | 0 |
| 29-Dec-2021 | 312.00 | 334.00 | 306.00 | 320.00 | 72,000 | 0 |
| 28-Dec-2021 | 300.00 | 344.00 | 294.00 | 312.00 | 56,600 | 0 |
| 27-Dec-2021 | 316.00 | 348.00 | 304.00 | 314.00 | 47,900 | 0 |
| 24-Dec-2021 | 316.00 | 344.00 | 314.00 | 316.00 | 8,100 | 0 |
| 23-Dec-2021 | 338.00 | 340.00 | 316.00 | 316.00 | 46,200 | 0 |
| 22-Dec-2021 | 334.00 | 344.00 | 330.00 | 338.00 | 3,000 | 0 |
| 21-Dec-2021 | 338.00 | 344.00 | 318.00 | 332.00 | 78,200 | 0 |
| 20-Dec-2021 | 342.00 | 348.00 | 336.00 | 340.00 | 1,700 | 0 |
| 17-Dec-2021 | 342.00 | 342.00 | 334.00 | 334.00 | 2,200 | 0 |
| 16-Dec-2021 | 318.00 | 348.00 | 318.00 | 338.00 | 11,200 | 0 |
| 15-Dec-2021 | 338.00 | 348.00 | 334.00 | 334.00 | 3,400 | 0 |
| 14-Dec-2021 | 330.00 | 348.00 | 330.00 | 338.00 | 11,600 | 0 |
| 13-Dec-2021 | 338.00 | 338.00 | 332.00 | 334.00 | 5,500 | 0 |
| 10-Dec-2021 | 336.00 | 342.00 | 336.00 | 338.00 | 1,900 | 0 |
| 09-Dec-2021 | 340.00 | 340.00 | 330.00 | 336.00 | 3,700 | 0 |
| 08-Dec-2021 | 330.00 | 350.00 | 320.00 | 320.00 | 24,200 | 0 |
| 07-Dec-2021 | 340.00 | 340.00 | 330.00 | 330.00 | 42,000 | 0 |
| 06-Dec-2021 | 340.00 | 360.00 | 340.00 | 350.00 | 29,000 | 0 |
| 03-Dec-2021 | 328.00 | 370.00 | 328.00 | 340.00 | 22,000 | 0 |
| 02-Dec-2021 | 330.00 | 330.00 | 318.00 | 328.00 | 21,000 | 0 |
| 01-Dec-2021 | 346.00 | 354.00 | 340.00 | 340.00 | 1,000 | 0 |
| 30-Nov-2021 | 344.00 | 346.00 | 344.00 | 346.00 | 600 | 0 |
| 29-Nov-2021 | 338.00 | 346.00 | 338.00 | 346.00 | 4,900 | 0 |
| 26-Nov-2021 | 330.00 | 350.00 | 330.00 | 338.00 | 51,400 | 0 |
| 25-Nov-2021 | 348.00 | 348.00 | 330.00 | 330.00 | 8,600 | 0 |
| 24-Nov-2021 | 340.00 | 346.00 | 336.00 | 336.00 | 3,800 | 0 |
| 23-Nov-2021 | 340.00 | 340.00 | 340.00 | 340.00 | 900 | 0 |
| 22-Nov-2021 | 348.00 | 348.00 | 336.00 | 348.00 | 1,600 | 0 |
| 19-Nov-2021 | 334.00 | 348.00 | 334.00 | 348.00 | 5,100 | 0 |
| 18-Nov-2021 | 350.00 | 358.00 | 334.00 | 344.00 | 67,800 | 0 |
| 17-Nov-2021 | 340.00 | 366.00 | 340.00 | 358.00 | 12,400 | 0 |
| 16-Nov-2021 | 342.00 | 348.00 | 334.00 | 340.00 | 20,000 | 0 |
| 15-Nov-2021 | 338.00 | 374.00 | 338.00 | 342.00 | 173,100 | 0 |
| 12-Nov-2021 | 340.00 | 340.00 | 318.00 | 340.00 | 29,700 | 0 |
| 11-Nov-2021 | 340.00 | 354.00 | 330.00 | 340.00 | 13,200 | 0 |
| 10-Nov-2021 | 354.00 | 360.00 | 338.00 | 340.00 | 6,300 | 0 |
| 09-Nov-2021 | 340.00 | 358.00 | 338.00 | 348.00 | 15,600 | 0 |
| 08-Nov-2021 | 350.00 | 350.00 | 336.00 | 340.00 | 3,700 | 0 |
| 05-Nov-2021 | 336.00 | 350.00 | 336.00 | 350.00 | 3,200 | 0 |
| 04-Nov-2021 | 352.00 | 352.00 | 330.00 | 350.00 | 4,100 | 0 |
| 03-Nov-2021 | 354.00 | 354.00 | 352.00 | 352.00 | 1,800 | 0 |
| 02-Nov-2021 | 358.00 | 358.00 | 346.00 | 354.00 | 11,600 | 0 |
| 01-Nov-2021 | 336.00 | 360.00 | 332.00 | 358.00 | 47,600 | 0 |
| 29-Oct-2021 | 340.00 | 360.00 | 336.00 | 336.00 | 26,900 | 0 |
| 28-Oct-2021 | 340.00 | 354.00 | 334.00 | 338.00 | 17,800 | 0 |
| 27-Oct-2021 | 340.00 | 360.00 | 338.00 | 340.00 | 38,400 | 0 |
| 26-Oct-2021 | 344.00 | 348.00 | 326.00 | 348.00 | 1,900 | 0 |
| 25-Oct-2021 | 338.00 | 348.00 | 338.00 | 346.00 | 5,500 | 0 |
| 22-Oct-2021 | 348.00 | 348.00 | 334.00 | 348.00 | 2,300 | 0 |
| 21-Oct-2021 | 340.00 | 350.00 | 336.00 | 348.00 | 1,700 | 0 |
| 19-Oct-2021 | 338.00 | 352.00 | 336.00 | 352.00 | 12,200 | 0 |
| 18-Oct-2021 | 356.00 | 356.00 | 352.00 | 352.00 | 2,600 | 0 |
| 15-Oct-2021 | 346.00 | 360.00 | 328.00 | 358.00 | 15,700 | 0 |
| 14-Oct-2021 | 362.00 | 362.00 | 344.00 | 346.00 | 8,600 | 0 |