| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 258.00 | 274.00 | 246.00 | 256.00 | 1,600 | 0 |
| 08-Mar-2022 | 300.00 | 300.00 | 242.00 | 258.00 | 8,800 | 0 |
| 07-Mar-2022 | 272.00 | 274.00 | 244.00 | 260.00 | 11,600 | 0 |
| 04-Mar-2022 | 302.00 | 302.00 | 244.00 | 262.00 | 19,500 | 0 |
| 02-Mar-2022 | 264.00 | 290.00 | 246.00 | 262.00 | 6,800 | 0 |
| 01-Mar-2022 | 274.00 | 274.00 | 256.00 | 264.00 | 8,200 | 0 |
| 25-Feb-2022 | 278.00 | 278.00 | 260.00 | 274.00 | 1,500 | 0 |
| 24-Feb-2022 | 268.00 | 332.00 | 254.00 | 278.00 | 22,500 | 0 |
| 23-Feb-2022 | 280.00 | 288.00 | 264.00 | 268.00 | 3,800 | 0 |
| 22-Feb-2022 | 284.00 | 284.00 | 268.00 | 282.00 | 2,300 | 0 |
| 21-Feb-2022 | 286.00 | 286.00 | 268.00 | 284.00 | 4,900 | 0 |
| 18-Feb-2022 | 288.00 | 288.00 | 268.00 | 282.00 | 1,200 | 0 |
| 17-Feb-2022 | 276.00 | 276.00 | 276.00 | 276.00 | 4,500 | 0 |
| 16-Feb-2022 | 276.00 | 284.00 | 270.00 | 278.00 | 2,700 | 0 |
| 15-Feb-2022 | 286.00 | 340.00 | 266.00 | 278.00 | 48,900 | 0 |
| 14-Feb-2022 | 286.00 | 286.00 | 286.00 | 286.00 | 1,500 | 0 |
| 11-Feb-2022 | 280.00 | 284.00 | 262.00 | 284.00 | 7,600 | 0 |
| 10-Feb-2022 | 274.00 | 280.00 | 270.00 | 280.00 | 4,600 | 0 |
| 09-Feb-2022 | 268.00 | 276.00 | 268.00 | 272.00 | 2,700 | 0 |
| 08-Feb-2022 | 258.00 | 268.00 | 250.00 | 268.00 | 2,000 | 0 |
| 07-Feb-2022 | 256.00 | 268.00 | 256.00 | 268.00 | 1,000 | 0 |
| 04-Feb-2022 | 256.00 | 268.00 | 256.00 | 268.00 | 2,200 | 0 |
| 03-Feb-2022 | 280.00 | 280.00 | 248.00 | 268.00 | 26,200 | 0 |
| 02-Feb-2022 | 250.00 | 266.00 | 250.00 | 266.00 | 400 | 0 |
| 31-Jan-2022 | 264.00 | 266.00 | 250.00 | 266.00 | 1,600 | 0 |
| 28-Jan-2022 | 276.00 | 276.00 | 240.00 | 266.00 | 3,200 | 0 |
| 27-Jan-2022 | 260.00 | 260.00 | 224.00 | 256.00 | 4,800 | 0 |
| 26-Jan-2022 | 256.00 | 258.00 | 240.00 | 240.00 | 8,300 | 0 |
| 25-Jan-2022 | 270.00 | 270.00 | 238.00 | 256.00 | 11,500 | 0 |
| 24-Jan-2022 | 248.00 | 264.00 | 248.00 | 250.00 | 4,000 | 0 |
| 21-Jan-2022 | 272.00 | 272.00 | 248.00 | 266.00 | 4,900 | 0 |
| 20-Jan-2022 | 270.00 | 270.00 | 254.00 | 266.00 | 2,600 | 0 |
| 19-Jan-2022 | 284.00 | 284.00 | 250.00 | 268.00 | 17,600 | 0 |
| 18-Jan-2022 | 280.00 | 280.00 | 256.00 | 264.00 | 2,900 | 0 |
| 17-Jan-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 200 | 0 |
| 14-Jan-2022 | 288.00 | 288.00 | 250.00 | 268.00 | 10,800 | 0 |
| 13-Jan-2022 | 284.00 | 284.00 | 246.00 | 268.00 | 9,700 | 0 |
| 12-Jan-2022 | 264.00 | 278.00 | 264.00 | 264.00 | 11,400 | 0 |
| 11-Jan-2022 | 288.00 | 288.00 | 262.00 | 282.00 | 12,300 | 0 |
| 10-Jan-2022 | 280.00 | 280.00 | 268.00 | 268.00 | 3,800 | 0 |
| 07-Jan-2022 | 262.00 | 276.00 | 262.00 | 276.00 | 1,000 | 0 |
| 06-Jan-2022 | 280.00 | 280.00 | 268.00 | 280.00 | 4,400 | 0 |
| 05-Jan-2022 | 280.00 | 280.00 | 254.00 | 270.00 | 1,800 | 0 |
| 04-Jan-2022 | 268.00 | 270.00 | 268.00 | 270.00 | 600 | 0 |
| 03-Jan-2022 | 262.00 | 270.00 | 258.00 | 270.00 | 3,400 | 0 |
| 30-Dec-2021 | 274.00 | 274.00 | 258.00 | 272.00 | 3,600 | 0 |
| 29-Dec-2021 | 282.00 | 282.00 | 262.00 | 274.00 | 4,300 | 0 |
| 28-Dec-2021 | 278.00 | 286.00 | 262.00 | 262.00 | 36,200 | 0 |
| 27-Dec-2021 | 266.00 | 278.00 | 266.00 | 278.00 | 1,800 | 0 |
| 24-Dec-2021 | 292.00 | 292.00 | 264.00 | 278.00 | 13,100 | 0 |
| 23-Dec-2021 | 300.00 | 300.00 | 264.00 | 272.00 | 24,800 | 0 |
| 22-Dec-2021 | 290.00 | 290.00 | 266.00 | 280.00 | 42,200 | 0 |
| 21-Dec-2021 | 290.00 | 290.00 | 252.00 | 270.00 | 7,700 | 0 |
| 20-Dec-2021 | 298.00 | 298.00 | 262.00 | 270.00 | 1,804,300 | 0 |
| 17-Dec-2021 | 300.00 | 300.00 | 266.00 | 278.00 | 5,100 | 0 |
| 16-Dec-2021 | 294.00 | 294.00 | 262.00 | 282.00 | 2,800 | 0 |
| 15-Dec-2021 | 294.00 | 294.00 | 262.00 | 274.00 | 1,400 | 0 |
| 14-Dec-2021 | 294.00 | 294.00 | 260.00 | 274.00 | 1,700 | 0 |
| 13-Dec-2021 | 286.00 | 286.00 | 260.00 | 274.00 | 13,500 | 0 |
| 10-Dec-2021 | 282.00 | 286.00 | 266.00 | 266.00 | 15,400 | 0 |
| 09-Dec-2021 | 292.00 | 292.00 | 258.00 | 282.00 | 3,800 | 0 |
| 08-Dec-2021 | 296.00 | 296.00 | 270.00 | 272.00 | 7,300 | 0 |
| 07-Dec-2021 | 298.00 | 298.00 | 262.00 | 276.00 | 4,100 | 0 |
| 06-Dec-2021 | 286.00 | 286.00 | 266.00 | 278.00 | 2,600 | 0 |
| 03-Dec-2021 | 304.00 | 304.00 | 266.00 | 266.00 | 18,100 | 0 |
| 02-Dec-2021 | 286.00 | 286.00 | 262.00 | 284.00 | 4,000 | 0 |
| 01-Dec-2021 | 300.00 | 300.00 | 266.00 | 266.00 | 13,400 | 0 |
| 30-Nov-2021 | 286.00 | 286.00 | 260.00 | 280.00 | 12,000 | 0 |
| 29-Nov-2021 | 300.00 | 300.00 | 266.00 | 266.00 | 35,300 | 0 |
| 26-Nov-2021 | 294.00 | 294.00 | 266.00 | 280.00 | 4,300 | 0 |
| 25-Nov-2021 | 302.00 | 302.00 | 266.00 | 274.00 | 7,400 | 0 |
| 24-Nov-2021 | 302.00 | 302.00 | 264.00 | 282.00 | 8,700 | 0 |
| 23-Nov-2021 | 296.00 | 296.00 | 270.00 | 282.00 | 8,700 | 0 |
| 22-Nov-2021 | 300.00 | 300.00 | 276.00 | 276.00 | 7,800 | 0 |
| 19-Nov-2021 | 288.00 | 288.00 | 270.00 | 280.00 | 27,100 | 0 |
| 18-Nov-2021 | 300.00 | 300.00 | 268.00 | 268.00 | 15,300 | 0 |
| 17-Nov-2021 | 308.00 | 308.00 | 272.00 | 280.00 | 16,200 | 0 |
| 16-Nov-2021 | 304.00 | 304.00 | 282.00 | 288.00 | 10,100 | 0 |
| 15-Nov-2021 | 320.00 | 320.00 | 282.00 | 284.00 | 30,900 | 0 |
| 12-Nov-2021 | 302.00 | 302.00 | 276.00 | 300.00 | 8,600 | 0 |
| 11-Nov-2021 | 314.00 | 314.00 | 286.00 | 290.00 | 180,700 | 0 |
| 10-Nov-2021 | 300.00 | 300.00 | 284.00 | 294.00 | 13,000 | 0 |
| 09-Nov-2021 | 312.00 | 312.00 | 288.00 | 302.00 | 15,600 | 0 |
| 08-Nov-2021 | 328.00 | 328.00 | 290.00 | 292.00 | 23,400 | 0 |
| 05-Nov-2021 | 310.00 | 310.00 | 286.00 | 308.00 | 16,700 | 0 |
| 04-Nov-2021 | 316.00 | 316.00 | 282.00 | 290.00 | 50,700 | 0 |
| 03-Nov-2021 | 330.00 | 330.00 | 292.00 | 296.00 | 710,300 | 0 |
| 02-Nov-2021 | 332.00 | 332.00 | 294.00 | 310.00 | 11,200 | 0 |
| 01-Nov-2021 | 316.00 | 316.00 | 296.00 | 312.00 | 22,100 | 0 |
| 29-Oct-2021 | 334.00 | 334.00 | 294.00 | 296.00 | 9,000 | 0 |
| 28-Oct-2021 | 322.00 | 322.00 | 290.00 | 314.00 | 9,600 | 0 |
| 27-Oct-2021 | 344.00 | 344.00 | 302.00 | 302.00 | 13,200 | 0 |
| 26-Oct-2021 | 336.00 | 336.00 | 296.00 | 324.00 | 27,900 | 0 |
| 25-Oct-2021 | 326.00 | 326.00 | 288.00 | 316.00 | 22,200 | 0 |
| 22-Oct-2021 | 330.00 | 330.00 | 290.00 | 306.00 | 18,500 | 0 |
| 21-Oct-2021 | 352.00 | 352.00 | 310.00 | 310.00 | 29,300 | 0 |
| 19-Oct-2021 | 350.00 | 350.00 | 310.00 | 332.00 | 8,400 | 0 |
| 18-Oct-2021 | 338.00 | 338.00 | 320.00 | 330.00 | 14,100 | 0 |
| 15-Oct-2021 | 360.00 | 360.00 | 318.00 | 318.00 | 58,700 | 0 |
| 14-Oct-2021 | 368.00 | 368.00 | 324.00 | 340.00 | 29,700 | 0 |