| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 200.00 | 202.00 | 188.00 | 196.00 | 250,700 | 0 |
| 08-Mar-2022 | 198.00 | 208.00 | 193.00 | 202.00 | 81,600 | 0 |
| 07-Mar-2022 | 200.00 | 212.00 | 195.00 | 200.00 | 167,700 | 0 |
| 04-Mar-2022 | 212.00 | 220.00 | 198.00 | 200.00 | 284,400 | 0 |
| 02-Mar-2022 | 214.00 | 214.00 | 206.00 | 212.00 | 108,500 | 0 |
| 01-Mar-2022 | 208.00 | 220.00 | 200.00 | 214.00 | 283,900 | 0 |
| 25-Feb-2022 | 198.00 | 214.00 | 197.00 | 208.00 | 518,600 | 0 |
| 24-Feb-2022 | 212.00 | 212.00 | 198.00 | 198.00 | 487,200 | 0 |
| 23-Feb-2022 | 218.00 | 222.00 | 212.00 | 212.00 | 458,800 | 0 |
| 22-Feb-2022 | 234.00 | 234.00 | 218.00 | 218.00 | 986,500 | 0 |
| 21-Feb-2022 | 234.00 | 234.00 | 230.00 | 234.00 | 309,500 | 0 |
| 18-Feb-2022 | 240.00 | 240.00 | 232.00 | 234.00 | 106,200 | 0 |
| 17-Feb-2022 | 240.00 | 244.00 | 230.00 | 240.00 | 416,400 | 0 |
| 16-Feb-2022 | 238.00 | 240.00 | 232.00 | 240.00 | 326,700 | 0 |
| 15-Feb-2022 | 236.00 | 238.00 | 232.00 | 238.00 | 168,600 | 0 |
| 14-Feb-2022 | 244.00 | 244.00 | 232.00 | 236.00 | 258,400 | 0 |
| 11-Feb-2022 | 244.00 | 248.00 | 236.00 | 244.00 | 370,500 | 0 |
| 10-Feb-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 591,800 | 0 |
| 09-Feb-2022 | 272.00 | 306.00 | 254.00 | 260.00 | 5,760,900 | 0 |
| 08-Feb-2022 | 236.00 | 282.00 | 236.00 | 272.00 | 4,198,500 | 0 |
| 07-Feb-2022 | 232.00 | 236.00 | 230.00 | 236.00 | 423,900 | 0 |
| 04-Feb-2022 | 232.00 | 236.00 | 232.00 | 232.00 | 295,300 | 0 |
| 03-Feb-2022 | 230.00 | 238.00 | 226.00 | 232.00 | 363,700 | 0 |
| 02-Feb-2022 | 232.00 | 232.00 | 222.00 | 230.00 | 200,900 | 0 |
| 31-Jan-2022 | 234.00 | 236.00 | 224.00 | 232.00 | 578,300 | 0 |
| 28-Jan-2022 | 228.00 | 246.00 | 218.00 | 234.00 | 1,459,500 | 0 |
| 27-Jan-2022 | 230.00 | 244.00 | 226.00 | 228.00 | 1,186,100 | 0 |
| 26-Jan-2022 | 260.00 | 260.00 | 242.00 | 242.00 | 425,200 | 0 |
| 25-Jan-2022 | 278.00 | 278.00 | 260.00 | 260.00 | 650,500 | 0 |
| 24-Jan-2022 | 292.00 | 292.00 | 274.00 | 278.00 | 640,200 | 0 |
| 21-Jan-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 572,200 | 0 |
| 20-Jan-2022 | 298.00 | 298.00 | 292.00 | 294.00 | 425,400 | 0 |
| 19-Jan-2022 | 298.00 | 300.00 | 290.00 | 298.00 | 371,300 | 0 |
| 18-Jan-2022 | 302.00 | 302.00 | 296.00 | 298.00 | 307,800 | 0 |
| 17-Jan-2022 | 300.00 | 308.00 | 298.00 | 302.00 | 280,000 | 0 |
| 14-Jan-2022 | 308.00 | 308.00 | 302.00 | 302.00 | 302,500 | 0 |
| 13-Jan-2022 | 304.00 | 308.00 | 300.00 | 308.00 | 518,400 | 0 |
| 12-Jan-2022 | 302.00 | 306.00 | 294.00 | 304.00 | 807,300 | 0 |
| 11-Jan-2022 | 312.00 | 312.00 | 300.00 | 302.00 | 770,500 | 0 |
| 10-Jan-2022 | 322.00 | 322.00 | 304.00 | 312.00 | 924,700 | 0 |
| 07-Jan-2022 | 334.00 | 342.00 | 322.00 | 322.00 | 1,241,400 | 0 |
| 06-Jan-2022 | 330.00 | 340.00 | 322.00 | 334.00 | 1,039,400 | 0 |
| 05-Jan-2022 | 328.00 | 330.00 | 320.00 | 330.00 | 3,891,900 | 0 |
| 04-Jan-2022 | 324.00 | 330.00 | 320.00 | 328.00 | 508,900 | 0 |
| 03-Jan-2022 | 340.00 | 342.00 | 318.00 | 324.00 | 1,066,700 | 0 |
| 30-Dec-2021 | 320.00 | 350.00 | 310.00 | 340.00 | 6,741,600 | 0 |
| 29-Dec-2021 | 328.00 | 330.00 | 316.00 | 320.00 | 333,400 | 0 |
| 28-Dec-2021 | 334.00 | 334.00 | 320.00 | 326.00 | 325,600 | 0 |
| 27-Dec-2021 | 348.00 | 348.00 | 330.00 | 334.00 | 512,300 | 0 |
| 24-Dec-2021 | 346.00 | 348.00 | 322.00 | 348.00 | 11,740,900 | 0 |
| 23-Dec-2021 | 346.00 | 346.00 | 330.00 | 346.00 | 7,604,700 | 0 |
| 22-Dec-2021 | 366.00 | 368.00 | 346.00 | 346.00 | 10,186,700 | 0 |
| 21-Dec-2021 | 400.00 | 400.00 | 372.00 | 372.00 | 1,549,500 | 0 |
| 20-Dec-2021 | 396.00 | 416.00 | 368.00 | 400.00 | 3,365,500 | 0 |
| 17-Dec-2021 | 388.00 | 416.00 | 386.00 | 394.00 | 2,198,800 | 0 |
| 16-Dec-2021 | 416.00 | 416.00 | 414.00 | 414.00 | 843,800 | 0 |
| 15-Dec-2021 | 474.00 | 476.00 | 444.00 | 444.00 | 878,000 | 0 |
| 14-Dec-2021 | 510.00 | 540.00 | 476.00 | 476.00 | 34,553,500 | 0 |
| 13-Dec-2021 | 410.00 | 510.00 | 398.00 | 510.00 | 48,804,500 | 0 |
| 10-Dec-2021 | 382.00 | 472.00 | 374.00 | 410.00 | 37,398,800 | 0 |
| 09-Dec-2021 | 304.00 | 380.00 | 300.00 | 380.00 | 34,782,000 | 0 |
| 08-Dec-2021 | 306.00 | 308.00 | 298.00 | 304.00 | 603,700 | 0 |
| 07-Dec-2021 | 302.00 | 306.00 | 292.00 | 306.00 | 1,410,400 | 0 |
| 06-Dec-2021 | 306.00 | 328.00 | 294.00 | 302.00 | 2,453,500 | 0 |
| 03-Dec-2021 | 298.00 | 306.00 | 294.00 | 306.00 | 1,420,700 | 0 |
| 02-Dec-2021 | 306.00 | 308.00 | 286.00 | 298.00 | 1,320,700 | 0 |
| 01-Dec-2021 | 328.00 | 330.00 | 306.00 | 306.00 | 968,200 | 0 |
| 30-Nov-2021 | 328.00 | 328.00 | 324.00 | 328.00 | 467,400 | 0 |
| 29-Nov-2021 | 330.00 | 330.00 | 324.00 | 328.00 | 884,400 | 0 |
| 26-Nov-2021 | 342.00 | 342.00 | 326.00 | 330.00 | 1,442,400 | 0 |
| 25-Nov-2021 | 350.00 | 352.00 | 340.00 | 342.00 | 1,530,000 | 0 |
| 24-Nov-2021 | 366.00 | 366.00 | 350.00 | 350.00 | 671,100 | 0 |
| 23-Nov-2021 | 372.00 | 372.00 | 360.00 | 366.00 | 1,690,900 | 0 |
| 22-Nov-2021 | 372.00 | 374.00 | 366.00 | 370.00 | 689,400 | 0 |
| 19-Nov-2021 | 370.00 | 372.00 | 364.00 | 372.00 | 1,128,900 | 0 |
| 18-Nov-2021 | 362.00 | 372.00 | 362.00 | 370.00 | 959,600 | 0 |
| 17-Nov-2021 | 366.00 | 366.00 | 360.00 | 362.00 | 1,058,500 | 0 |
| 16-Nov-2021 | 376.00 | 376.00 | 362.00 | 366.00 | 866,100 | 0 |
| 15-Nov-2021 | 382.00 | 382.00 | 370.00 | 376.00 | 441,800 | 0 |
| 12-Nov-2021 | 400.00 | 400.00 | 378.00 | 382.00 | 996,400 | 0 |
| 11-Nov-2021 | 412.00 | 412.00 | 398.00 | 400.00 | 787,900 | 0 |
| 10-Nov-2021 | 398.00 | 412.00 | 394.00 | 412.00 | 1,212,300 | 0 |
| 09-Nov-2021 | 408.00 | 412.00 | 388.00 | 398.00 | 1,097,000 | 0 |
| 08-Nov-2021 | 424.00 | 424.00 | 400.00 | 408.00 | 1,381,000 | 0 |
| 05-Nov-2021 | 454.00 | 454.00 | 424.00 | 424.00 | 1,408,500 | 0 |
| 04-Nov-2021 | 474.00 | 474.00 | 454.00 | 454.00 | 2,304,000 | 0 |
| 03-Nov-2021 | 444.00 | 480.00 | 436.00 | 474.00 | 9,734,900 | 0 |
| 02-Nov-2021 | 440.00 | 444.00 | 414.00 | 444.00 | 4,910,900 | 0 |
| 01-Nov-2021 | 468.00 | 468.00 | 436.00 | 440.00 | 2,080,400 | 0 |
| 29-Oct-2021 | 476.00 | 486.00 | 468.00 | 468.00 | 2,698,300 | 0 |
| 28-Oct-2021 | 476.00 | 490.00 | 462.00 | 476.00 | 4,163,500 | 0 |
| 27-Oct-2021 | 472.00 | 500.00 | 446.00 | 476.00 | 6,864,200 | 0 |
| 26-Oct-2021 | 505.00 | 505.00 | 476.00 | 476.00 | 1,316,900 | 0 |
| 25-Oct-2021 | 540.00 | 545.00 | 494.00 | 510.00 | 7,401,400 | 0 |
| 22-Oct-2021 | 438.00 | 550.00 | 426.00 | 530.00 | 34,921,300 | 0 |
| 21-Oct-2021 | 458.00 | 470.00 | 420.00 | 440.00 | 13,721,600 | 0 |
| 19-Oct-2021 | 360.00 | 450.00 | 350.00 | 450.00 | 8,808,000 | 0 |
| 18-Oct-2021 | 332.00 | 360.00 | 322.00 | 360.00 | 7,674,500 | 0 |
| 15-Oct-2021 | 318.00 | 336.00 | 304.00 | 334.00 | 4,350,600 | 0 |
| 14-Oct-2021 | 334.00 | 334.00 | 318.00 | 318.00 | 934,600 | 0 |