| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 288.00 | 294.00 | 286.00 | 288.00 | 393,000 | 0 |
| 08-Mar-2022 | 290.00 | 294.00 | 280.00 | 288.00 | 1,087,000 | 0 |
| 07-Mar-2022 | 296.00 | 298.00 | 288.00 | 290.00 | 560,100 | 0 |
| 04-Mar-2022 | 294.00 | 298.00 | 286.00 | 298.00 | 342,700 | 0 |
| 02-Mar-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 909,100 | 0 |
| 01-Mar-2022 | 292.00 | 300.00 | 290.00 | 300.00 | 470,200 | 0 |
| 25-Feb-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 434,300 | 0 |
| 24-Feb-2022 | 298.00 | 300.00 | 286.00 | 296.00 | 716,500 | 0 |
| 23-Feb-2022 | 298.00 | 302.00 | 294.00 | 298.00 | 478,400 | 0 |
| 22-Feb-2022 | 300.00 | 304.00 | 296.00 | 298.00 | 981,800 | 0 |
| 21-Feb-2022 | 302.00 | 304.00 | 298.00 | 300.00 | 513,900 | 0 |
| 18-Feb-2022 | 302.00 | 304.00 | 298.00 | 302.00 | 1,666,800 | 0 |
| 17-Feb-2022 | 298.00 | 306.00 | 296.00 | 302.00 | 1,435,100 | 0 |
| 16-Feb-2022 | 300.00 | 310.00 | 296.00 | 298.00 | 1,363,000 | 0 |
| 15-Feb-2022 | 308.00 | 308.00 | 292.00 | 298.00 | 349,600 | 0 |
| 14-Feb-2022 | 300.00 | 300.00 | 280.00 | 298.00 | 906,300 | 0 |
| 11-Feb-2022 | 300.00 | 300.00 | 292.00 | 298.00 | 372,500 | 0 |
| 10-Feb-2022 | 300.00 | 302.00 | 296.00 | 300.00 | 312,600 | 0 |
| 09-Feb-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 289,700 | 0 |
| 08-Feb-2022 | 302.00 | 304.00 | 294.00 | 294.00 | 528,800 | 0 |
| 07-Feb-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 312,800 | 0 |
| 04-Feb-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 614,400 | 0 |
| 03-Feb-2022 | 294.00 | 300.00 | 292.00 | 300.00 | 313,500 | 0 |
| 02-Feb-2022 | 296.00 | 300.00 | 290.00 | 294.00 | 671,200 | 0 |
| 31-Jan-2022 | 298.00 | 302.00 | 284.00 | 294.00 | 343,800 | 0 |
| 28-Jan-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 290,000 | 0 |
| 27-Jan-2022 | 302.00 | 304.00 | 292.00 | 298.00 | 286,600 | 0 |
| 26-Jan-2022 | 300.00 | 306.00 | 292.00 | 302.00 | 474,100 | 0 |
| 25-Jan-2022 | 304.00 | 306.00 | 290.00 | 300.00 | 997,700 | 0 |
| 24-Jan-2022 | 300.00 | 318.00 | 300.00 | 304.00 | 2,467,700 | 0 |
| 21-Jan-2022 | 294.00 | 302.00 | 290.00 | 302.00 | 2,195,300 | 0 |
| 20-Jan-2022 | 292.00 | 294.00 | 284.00 | 294.00 | 343,000 | 0 |
| 19-Jan-2022 | 288.00 | 294.00 | 282.00 | 292.00 | 721,700 | 0 |
| 18-Jan-2022 | 282.00 | 290.00 | 276.00 | 288.00 | 915,500 | 0 |
| 17-Jan-2022 | 276.00 | 296.00 | 274.00 | 290.00 | 767,400 | 0 |
| 14-Jan-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 369,800 | 0 |
| 13-Jan-2022 | 278.00 | 280.00 | 270.00 | 278.00 | 559,900 | 0 |
| 12-Jan-2022 | 280.00 | 280.00 | 264.00 | 278.00 | 1,151,200 | 0 |
| 11-Jan-2022 | 280.00 | 280.00 | 272.00 | 280.00 | 379,700 | 0 |
| 10-Jan-2022 | 276.00 | 280.00 | 272.00 | 278.00 | 248,600 | 0 |
| 07-Jan-2022 | 272.00 | 280.00 | 270.00 | 274.00 | 1,099,200 | 0 |
| 06-Jan-2022 | 280.00 | 284.00 | 270.00 | 272.00 | 808,600 | 0 |
| 05-Jan-2022 | 284.00 | 286.00 | 272.00 | 280.00 | 1,648,100 | 0 |
| 04-Jan-2022 | 282.00 | 286.00 | 278.00 | 282.00 | 695,900 | 0 |
| 03-Jan-2022 | 282.00 | 290.00 | 268.00 | 282.00 | 1,192,300 | 0 |
| 30-Dec-2021 | 272.00 | 282.00 | 268.00 | 274.00 | 1,033,200 | 0 |
| 29-Dec-2021 | 280.00 | 280.00 | 260.00 | 272.00 | 1,512,800 | 0 |
| 28-Dec-2021 | 284.00 | 286.00 | 276.00 | 278.00 | 1,495,100 | 0 |
| 27-Dec-2021 | 292.00 | 292.00 | 284.00 | 284.00 | 585,300 | 0 |
| 24-Dec-2021 | 290.00 | 290.00 | 286.00 | 290.00 | 301,300 | 0 |
| 23-Dec-2021 | 290.00 | 292.00 | 284.00 | 288.00 | 808,300 | 0 |
| 22-Dec-2021 | 292.00 | 294.00 | 288.00 | 288.00 | 608,000 | 0 |
| 21-Dec-2021 | 290.00 | 298.00 | 288.00 | 294.00 | 722,300 | 0 |
| 20-Dec-2021 | 290.00 | 296.00 | 288.00 | 290.00 | 1,751,500 | 0 |
| 17-Dec-2021 | 298.00 | 300.00 | 288.00 | 290.00 | 850,900 | 0 |
| 16-Dec-2021 | 300.00 | 300.00 | 294.00 | 296.00 | 612,200 | 0 |
| 15-Dec-2021 | 292.00 | 300.00 | 290.00 | 298.00 | 1,178,400 | 0 |
| 14-Dec-2021 | 294.00 | 300.00 | 290.00 | 292.00 | 1,018,900 | 0 |
| 13-Dec-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 647,100 | 0 |
| 10-Dec-2021 | 300.00 | 302.00 | 294.00 | 300.00 | 1,592,800 | 0 |
| 09-Dec-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 593,600 | 0 |
| 08-Dec-2021 | 298.00 | 302.00 | 298.00 | 302.00 | 643,500 | 0 |
| 07-Dec-2021 | 302.00 | 302.00 | 298.00 | 298.00 | 246,800 | 0 |
| 06-Dec-2021 | 296.00 | 304.00 | 294.00 | 300.00 | 707,800 | 0 |
| 03-Dec-2021 | 300.00 | 302.00 | 296.00 | 296.00 | 897,600 | 0 |
| 02-Dec-2021 | 292.00 | 300.00 | 290.00 | 300.00 | 749,800 | 0 |
| 01-Dec-2021 | 290.00 | 302.00 | 280.00 | 292.00 | 3,042,100 | 0 |
| 30-Nov-2021 | 306.00 | 310.00 | 290.00 | 290.00 | 2,884,400 | 0 |
| 29-Nov-2021 | 310.00 | 312.00 | 300.00 | 306.00 | 1,068,900 | 0 |
| 26-Nov-2021 | 310.00 | 312.00 | 306.00 | 310.00 | 1,847,200 | 0 |
| 25-Nov-2021 | 316.00 | 316.00 | 310.00 | 310.00 | 972,300 | 0 |
| 24-Nov-2021 | 318.00 | 322.00 | 308.00 | 316.00 | 2,200,200 | 0 |
| 23-Nov-2021 | 320.00 | 328.00 | 316.00 | 318.00 | 1,559,500 | 0 |
| 22-Nov-2021 | 330.00 | 332.00 | 318.00 | 320.00 | 2,767,200 | 0 |
| 19-Nov-2021 | 318.00 | 344.00 | 318.00 | 328.00 | 12,864,000 | 0 |
| 18-Nov-2021 | 314.00 | 318.00 | 312.00 | 318.00 | 1,411,800 | 0 |
| 17-Nov-2021 | 322.00 | 324.00 | 312.00 | 314.00 | 2,691,000 | 0 |
| 16-Nov-2021 | 310.00 | 326.00 | 310.00 | 320.00 | 5,657,400 | 0 |
| 15-Nov-2021 | 314.00 | 314.00 | 310.00 | 310.00 | 863,600 | 0 |
| 12-Nov-2021 | 312.00 | 316.00 | 308.00 | 314.00 | 1,280,700 | 0 |
| 11-Nov-2021 | 308.00 | 320.00 | 308.00 | 312.00 | 4,967,500 | 0 |
| 10-Nov-2021 | 312.00 | 312.00 | 306.00 | 308.00 | 1,334,100 | 0 |
| 09-Nov-2021 | 314.00 | 316.00 | 306.00 | 310.00 | 1,346,800 | 0 |
| 08-Nov-2021 | 308.00 | 314.00 | 306.00 | 314.00 | 1,233,100 | 0 |
| 05-Nov-2021 | 312.00 | 312.00 | 306.00 | 308.00 | 1,844,100 | 0 |
| 04-Nov-2021 | 314.00 | 324.00 | 312.00 | 312.00 | 1,417,700 | 0 |
| 03-Nov-2021 | 316.00 | 320.00 | 314.00 | 318.00 | 3,784,400 | 0 |
| 02-Nov-2021 | 310.00 | 316.00 | 306.00 | 314.00 | 1,874,700 | 0 |
| 01-Nov-2021 | 310.00 | 318.00 | 306.00 | 310.00 | 1,747,900 | 0 |
| 29-Oct-2021 | 304.00 | 312.00 | 304.00 | 310.00 | 1,280,500 | 0 |
| 28-Oct-2021 | 310.00 | 310.00 | 302.00 | 304.00 | 2,041,000 | 0 |
| 27-Oct-2021 | 310.00 | 314.00 | 308.00 | 310.00 | 1,347,600 | 0 |
| 26-Oct-2021 | 310.00 | 316.00 | 308.00 | 310.00 | 1,176,100 | 0 |
| 25-Oct-2021 | 306.00 | 312.00 | 306.00 | 310.00 | 1,223,900 | 0 |
| 22-Oct-2021 | 314.00 | 314.00 | 302.00 | 306.00 | 4,068,000 | 0 |
| 21-Oct-2021 | 318.00 | 320.00 | 314.00 | 314.00 | 1,530,600 | 0 |
| 19-Oct-2021 | 320.00 | 322.00 | 314.00 | 316.00 | 2,048,300 | 0 |
| 18-Oct-2021 | 326.00 | 330.00 | 314.00 | 318.00 | 4,236,500 | 0 |
| 15-Oct-2021 | 320.00 | 324.00 | 316.00 | 322.00 | 2,254,100 | 0 |
| 14-Oct-2021 | 338.00 | 342.00 | 316.00 | 322.00 | 21,816,500 | 0 |