| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 216.00 | 226.00 | 206.00 | 226.00 | 8,268,400 | 0 |
| 08-Mar-2022 | 230.00 | 234.00 | 216.00 | 216.00 | 5,975,400 | 0 |
| 07-Mar-2022 | 220.00 | 236.00 | 218.00 | 228.00 | 7,094,700 | 0 |
| 04-Mar-2022 | 230.00 | 238.00 | 224.00 | 224.00 | 5,097,700 | 0 |
| 02-Mar-2022 | 232.00 | 232.00 | 226.00 | 230.00 | 5,504,300 | 0 |
| 01-Mar-2022 | 244.00 | 244.00 | 226.00 | 230.00 | 16,756,400 | 0 |
| 25-Feb-2022 | 240.00 | 254.00 | 232.00 | 242.00 | 7,518,000 | 0 |
| 24-Feb-2022 | 256.00 | 274.00 | 240.00 | 242.00 | 27,858,700 | 0 |
| 23-Feb-2022 | 258.00 | 266.00 | 256.00 | 258.00 | 3,516,000 | 0 |
| 22-Feb-2022 | 260.00 | 272.00 | 256.00 | 258.00 | 5,525,700 | 0 |
| 21-Feb-2022 | 266.00 | 268.00 | 258.00 | 260.00 | 6,220,700 | 0 |
| 18-Feb-2022 | 270.00 | 276.00 | 266.00 | 266.00 | 5,033,300 | 0 |
| 17-Feb-2022 | 272.00 | 278.00 | 270.00 | 270.00 | 3,650,800 | 0 |
| 16-Feb-2022 | 272.00 | 278.00 | 266.00 | 272.00 | 6,764,300 | 0 |
| 15-Feb-2022 | 268.00 | 280.00 | 264.00 | 272.00 | 5,007,000 | 0 |
| 14-Feb-2022 | 282.00 | 284.00 | 264.00 | 268.00 | 13,735,100 | 0 |
| 11-Feb-2022 | 284.00 | 288.00 | 280.00 | 282.00 | 3,493,700 | 0 |
| 10-Feb-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 4,507,100 | 0 |
| 09-Feb-2022 | 286.00 | 294.00 | 282.00 | 286.00 | 6,194,600 | 0 |
| 08-Feb-2022 | 294.00 | 300.00 | 284.00 | 284.00 | 8,087,400 | 0 |
| 07-Feb-2022 | 286.00 | 298.00 | 284.00 | 294.00 | 7,330,900 | 0 |
| 04-Feb-2022 | 280.00 | 306.00 | 274.00 | 284.00 | 20,368,800 | 0 |
| 03-Feb-2022 | 290.00 | 296.00 | 280.00 | 280.00 | 6,816,300 | 0 |
| 02-Feb-2022 | 282.00 | 298.00 | 282.00 | 288.00 | 6,775,200 | 0 |
| 31-Jan-2022 | 282.00 | 292.00 | 278.00 | 282.00 | 8,051,800 | 0 |
| 28-Jan-2022 | 278.00 | 286.00 | 272.00 | 278.00 | 6,258,900 | 0 |
| 27-Jan-2022 | 258.00 | 300.00 | 256.00 | 280.00 | 32,913,700 | 0 |
| 26-Jan-2022 | 292.00 | 292.00 | 272.00 | 272.00 | 15,547,400 | 0 |
| 25-Jan-2022 | 310.00 | 312.00 | 292.00 | 292.00 | 21,905,000 | 0 |
| 24-Jan-2022 | 328.00 | 332.00 | 312.00 | 312.00 | 14,602,300 | 0 |
| 21-Jan-2022 | 332.00 | 342.00 | 326.00 | 328.00 | 17,034,700 | 0 |
| 20-Jan-2022 | 330.00 | 348.00 | 330.00 | 330.00 | 20,434,600 | 0 |
| 19-Jan-2022 | 338.00 | 344.00 | 324.00 | 330.00 | 18,826,800 | 0 |
| 18-Jan-2022 | 310.00 | 360.00 | 310.00 | 340.00 | 77,553,200 | 0 |
| 17-Jan-2022 | 308.00 | 316.00 | 306.00 | 310.00 | 6,966,200 | 0 |
| 14-Jan-2022 | 320.00 | 320.00 | 306.00 | 306.00 | 7,526,900 | 0 |
| 13-Jan-2022 | 326.00 | 330.00 | 314.00 | 318.00 | 21,760,200 | 0 |
| 12-Jan-2022 | 306.00 | 324.00 | 290.00 | 322.00 | 40,844,000 | 0 |
| 11-Jan-2022 | 330.00 | 330.00 | 306.00 | 306.00 | 31,271,000 | 0 |
| 10-Jan-2022 | 276.00 | 340.00 | 276.00 | 328.00 | 90,356,700 | 0 |
| 07-Jan-2022 | 270.00 | 282.00 | 268.00 | 276.00 | 9,053,300 | 0 |
| 06-Jan-2022 | 276.00 | 276.00 | 266.00 | 270.00 | 7,757,800 | 0 |
| 05-Jan-2022 | 286.00 | 288.00 | 274.00 | 276.00 | 8,143,100 | 0 |
| 04-Jan-2022 | 274.00 | 290.00 | 268.00 | 282.00 | 13,324,100 | 0 |
| 03-Jan-2022 | 258.00 | 276.00 | 256.00 | 272.00 | 3,807,800 | 0 |
| 30-Dec-2021 | 286.00 | 286.00 | 266.00 | 270.00 | 18,921,000 | 0 |
| 29-Dec-2021 | 276.00 | 286.00 | 270.00 | 284.00 | 10,992,600 | 0 |
| 28-Dec-2021 | 278.00 | 292.00 | 268.00 | 274.00 | 19,159,200 | 0 |
| 27-Dec-2021 | 302.00 | 312.00 | 280.00 | 280.00 | 43,739,500 | 0 |
| 24-Dec-2021 | 268.00 | 306.00 | 266.00 | 300.00 | 41,639,300 | 0 |
| 23-Dec-2021 | 262.00 | 304.00 | 260.00 | 266.00 | 47,153,800 | 0 |
| 22-Dec-2021 | 232.00 | 260.00 | 232.00 | 260.00 | 19,151,500 | 0 |
| 21-Dec-2021 | 256.00 | 270.00 | 234.00 | 234.00 | 40,042,100 | 0 |
| 20-Dec-2021 | 230.00 | 272.00 | 230.00 | 250.00 | 63,772,000 | 0 |
| 17-Dec-2021 | 216.00 | 222.00 | 214.00 | 218.00 | 881,300 | 0 |
| 16-Dec-2021 | 220.00 | 222.00 | 214.00 | 216.00 | 1,376,100 | 0 |
| 15-Dec-2021 | 218.00 | 222.00 | 216.00 | 218.00 | 1,333,200 | 0 |
| 14-Dec-2021 | 222.00 | 228.00 | 216.00 | 216.00 | 2,129,100 | 0 |
| 13-Dec-2021 | 224.00 | 232.00 | 220.00 | 222.00 | 1,866,500 | 0 |
| 10-Dec-2021 | 222.00 | 230.00 | 218.00 | 224.00 | 5,099,200 | 0 |
| 09-Dec-2021 | 218.00 | 224.00 | 212.00 | 222.00 | 2,651,800 | 0 |
| 08-Dec-2021 | 222.00 | 226.00 | 218.00 | 218.00 | 603,700 | 0 |
| 07-Dec-2021 | 224.00 | 228.00 | 214.00 | 222.00 | 1,145,200 | 0 |
| 06-Dec-2021 | 222.00 | 228.00 | 214.00 | 214.00 | 1,669,800 | 0 |
| 03-Dec-2021 | 218.00 | 238.00 | 214.00 | 222.00 | 7,945,800 | 0 |
| 02-Dec-2021 | 222.00 | 224.00 | 212.00 | 220.00 | 1,874,800 | 0 |
| 01-Dec-2021 | 230.00 | 244.00 | 216.00 | 222.00 | 12,000,800 | 0 |
| 30-Nov-2021 | 222.00 | 256.00 | 222.00 | 228.00 | 22,596,400 | 0 |
| 29-Nov-2021 | 197.00 | 244.00 | 190.00 | 222.00 | 8,688,800 | 0 |
| 26-Nov-2021 | 200.00 | 204.00 | 195.00 | 197.00 | 1,672,800 | 0 |
| 25-Nov-2021 | 204.00 | 208.00 | 198.00 | 200.00 | 1,060,400 | 0 |
| 24-Nov-2021 | 200.00 | 210.00 | 197.00 | 204.00 | 849,800 | 0 |
| 23-Nov-2021 | 202.00 | 206.00 | 199.00 | 200.00 | 1,177,800 | 0 |
| 22-Nov-2021 | 210.00 | 210.00 | 197.00 | 204.00 | 1,913,100 | 0 |
| 19-Nov-2021 | 196.00 | 204.00 | 194.00 | 204.00 | 862,400 | 0 |
| 18-Nov-2021 | 196.00 | 199.00 | 193.00 | 196.00 | 358,000 | 0 |
| 17-Nov-2021 | 196.00 | 198.00 | 191.00 | 196.00 | 839,400 | 0 |
| 16-Nov-2021 | 199.00 | 200.00 | 192.00 | 196.00 | 1,713,900 | 0 |
| 15-Nov-2021 | 202.00 | 216.00 | 199.00 | 199.00 | 3,069,700 | 0 |
| 12-Nov-2021 | 199.00 | 202.00 | 199.00 | 200.00 | 334,100 | 0 |
| 11-Nov-2021 | 200.00 | 204.00 | 198.00 | 199.00 | 959,200 | 0 |
| 10-Nov-2021 | 200.00 | 202.00 | 196.00 | 200.00 | 547,500 | 0 |
| 09-Nov-2021 | 202.00 | 202.00 | 198.00 | 202.00 | 810,000 | 0 |
| 08-Nov-2021 | 200.00 | 204.00 | 190.00 | 202.00 | 2,401,200 | 0 |
| 05-Nov-2021 | 200.00 | 202.00 | 198.00 | 200.00 | 962,900 | 0 |
| 04-Nov-2021 | 202.00 | 204.00 | 199.00 | 200.00 | 1,953,200 | 0 |
| 03-Nov-2021 | 204.00 | 210.00 | 200.00 | 202.00 | 949,900 | 0 |
| 02-Nov-2021 | 206.00 | 216.00 | 199.00 | 206.00 | 1,417,200 | 0 |
| 01-Nov-2021 | 210.00 | 210.00 | 198.00 | 206.00 | 1,563,200 | 0 |
| 29-Oct-2021 | 202.00 | 212.00 | 197.00 | 208.00 | 1,823,400 | 0 |
| 28-Oct-2021 | 216.00 | 216.00 | 202.00 | 202.00 | 1,974,600 | 0 |
| 27-Oct-2021 | 220.00 | 220.00 | 214.00 | 216.00 | 598,000 | 0 |
| 26-Oct-2021 | 220.00 | 222.00 | 214.00 | 220.00 | 752,600 | 0 |
| 25-Oct-2021 | 228.00 | 230.00 | 214.00 | 220.00 | 1,106,100 | 0 |
| 22-Oct-2021 | 214.00 | 228.00 | 214.00 | 226.00 | 1,658,200 | 0 |
| 21-Oct-2021 | 230.00 | 230.00 | 214.00 | 214.00 | 2,948,000 | 0 |
| 19-Oct-2021 | 246.00 | 254.00 | 230.00 | 230.00 | 6,622,800 | 0 |
| 18-Oct-2021 | 216.00 | 248.00 | 214.00 | 246.00 | 8,604,000 | 0 |
| 15-Oct-2021 | 218.00 | 232.00 | 204.00 | 216.00 | 2,809,900 | 0 |
| 14-Oct-2021 | 222.00 | 234.00 | 216.00 | 216.00 | 3,743,200 | 0 |