| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 256.00 | 262.00 | 256.00 | 262.00 | 4,300 | 0 |
| 08-Mar-2022 | 264.00 | 264.00 | 256.00 | 256.00 | 111,900 | 0 |
| 07-Mar-2022 | 258.00 | 266.00 | 256.00 | 266.00 | 34,200 | 0 |
| 04-Mar-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 5,000 | 0 |
| 02-Mar-2022 | 260.00 | 270.00 | 256.00 | 262.00 | 165,900 | 0 |
| 01-Mar-2022 | 262.00 | 266.00 | 256.00 | 260.00 | 56,300 | 0 |
| 25-Feb-2022 | 252.00 | 262.00 | 252.00 | 262.00 | 34,900 | 0 |
| 24-Feb-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 64,300 | 0 |
| 23-Feb-2022 | 260.00 | 260.00 | 258.00 | 260.00 | 74,900 | 0 |
| 22-Feb-2022 | 268.00 | 268.00 | 260.00 | 264.00 | 31,100 | 0 |
| 21-Feb-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 99,400 | 0 |
| 18-Feb-2022 | 248.00 | 268.00 | 248.00 | 266.00 | 391,800 | 0 |
| 17-Feb-2022 | 264.00 | 264.00 | 246.00 | 246.00 | 279,900 | 0 |
| 16-Feb-2022 | 260.00 | 268.00 | 260.00 | 264.00 | 13,100 | 0 |
| 15-Feb-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 29,700 | 0 |
| 14-Feb-2022 | 266.00 | 268.00 | 258.00 | 266.00 | 47,500 | 0 |
| 11-Feb-2022 | 266.00 | 266.00 | 262.00 | 266.00 | 25,200 | 0 |
| 10-Feb-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 29,500 | 0 |
| 09-Feb-2022 | 270.00 | 272.00 | 258.00 | 264.00 | 378,300 | 0 |
| 08-Feb-2022 | 264.00 | 268.00 | 264.00 | 268.00 | 53,100 | 0 |
| 07-Feb-2022 | 262.00 | 264.00 | 262.00 | 264.00 | 53,100 | 0 |
| 04-Feb-2022 | 268.00 | 270.00 | 262.00 | 264.00 | 107,600 | 0 |
| 03-Feb-2022 | 264.00 | 274.00 | 262.00 | 268.00 | 72,600 | 0 |
| 02-Feb-2022 | 262.00 | 264.00 | 258.00 | 262.00 | 132,900 | 0 |
| 31-Jan-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 148,100 | 0 |
| 28-Jan-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 72,000 | 0 |
| 27-Jan-2022 | 270.00 | 270.00 | 268.00 | 268.00 | 22,000 | 0 |
| 26-Jan-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 72,700 | 0 |
| 25-Jan-2022 | 264.00 | 270.00 | 260.00 | 270.00 | 224,600 | 0 |
| 24-Jan-2022 | 270.00 | 270.00 | 266.00 | 270.00 | 15,300 | 0 |
| 21-Jan-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 89,600 | 0 |
| 20-Jan-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 84,800 | 0 |
| 19-Jan-2022 | 262.00 | 270.00 | 262.00 | 270.00 | 100,900 | 0 |
| 18-Jan-2022 | 262.00 | 268.00 | 262.00 | 268.00 | 13,600 | 0 |
| 17-Jan-2022 | 274.00 | 274.00 | 260.00 | 262.00 | 128,600 | 0 |
| 14-Jan-2022 | 268.00 | 276.00 | 268.00 | 268.00 | 24,900 | 0 |
| 13-Jan-2022 | 272.00 | 272.00 | 268.00 | 268.00 | 99,400 | 0 |
| 12-Jan-2022 | 270.00 | 276.00 | 270.00 | 272.00 | 13,300 | 0 |
| 11-Jan-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 127,800 | 0 |
| 10-Jan-2022 | 276.00 | 278.00 | 270.00 | 278.00 | 79,000 | 0 |
| 07-Jan-2022 | 278.00 | 278.00 | 274.00 | 276.00 | 163,200 | 0 |
| 06-Jan-2022 | 274.00 | 278.00 | 274.00 | 278.00 | 266,200 | 0 |
| 05-Jan-2022 | 288.00 | 288.00 | 274.00 | 274.00 | 169,200 | 0 |
| 04-Jan-2022 | 284.00 | 288.00 | 280.00 | 288.00 | 237,500 | 0 |
| 03-Jan-2022 | 290.00 | 292.00 | 282.00 | 282.00 | 139,800 | 0 |
| 30-Dec-2021 | 286.00 | 290.00 | 280.00 | 290.00 | 167,800 | 0 |
| 29-Dec-2021 | 290.00 | 292.00 | 280.00 | 286.00 | 399,700 | 0 |
| 28-Dec-2021 | 286.00 | 290.00 | 280.00 | 290.00 | 174,800 | 0 |
| 27-Dec-2021 | 286.00 | 286.00 | 278.00 | 286.00 | 172,200 | 0 |
| 24-Dec-2021 | 286.00 | 286.00 | 280.00 | 284.00 | 82,500 | 0 |
| 23-Dec-2021 | 284.00 | 288.00 | 278.00 | 284.00 | 296,800 | 0 |
| 22-Dec-2021 | 280.00 | 284.00 | 276.00 | 284.00 | 162,800 | 0 |
| 21-Dec-2021 | 278.00 | 280.00 | 274.00 | 280.00 | 206,500 | 0 |
| 20-Dec-2021 | 286.00 | 286.00 | 268.00 | 282.00 | 354,200 | 0 |
| 17-Dec-2021 | 284.00 | 288.00 | 274.00 | 284.00 | 251,100 | 0 |
| 16-Dec-2021 | 272.00 | 290.00 | 266.00 | 286.00 | 299,100 | 0 |
| 15-Dec-2021 | 274.00 | 274.00 | 256.00 | 272.00 | 927,500 | 0 |
| 14-Dec-2021 | 280.00 | 286.00 | 272.00 | 274.00 | 895,500 | 0 |
| 13-Dec-2021 | 282.00 | 298.00 | 270.00 | 280.00 | 542,700 | 0 |
| 10-Dec-2021 | 278.00 | 290.00 | 278.00 | 282.00 | 133,900 | 0 |
| 09-Dec-2021 | 280.00 | 280.00 | 272.00 | 280.00 | 172,400 | 0 |
| 08-Dec-2021 | 274.00 | 280.00 | 272.00 | 280.00 | 172,900 | 0 |
| 07-Dec-2021 | 276.00 | 278.00 | 268.00 | 274.00 | 113,700 | 0 |
| 06-Dec-2021 | 276.00 | 278.00 | 272.00 | 278.00 | 125,300 | 0 |
| 03-Dec-2021 | 264.00 | 276.00 | 256.00 | 276.00 | 114,600 | 0 |
| 02-Dec-2021 | 278.00 | 278.00 | 268.00 | 274.00 | 106,100 | 0 |
| 01-Dec-2021 | 274.00 | 274.00 | 268.00 | 274.00 | 245,600 | 0 |
| 30-Nov-2021 | 280.00 | 280.00 | 272.00 | 278.00 | 246,000 | 0 |
| 29-Nov-2021 | 272.00 | 280.00 | 260.00 | 280.00 | 230,900 | 0 |
| 26-Nov-2021 | 268.00 | 272.00 | 264.00 | 272.00 | 196,500 | 0 |
| 25-Nov-2021 | 276.00 | 276.00 | 264.00 | 266.00 | 446,600 | 0 |
| 24-Nov-2021 | 278.00 | 278.00 | 272.00 | 276.00 | 116,400 | 0 |
| 23-Nov-2021 | 278.00 | 278.00 | 266.00 | 278.00 | 283,000 | 0 |
| 22-Nov-2021 | 270.00 | 278.00 | 268.00 | 278.00 | 271,100 | 0 |
| 19-Nov-2021 | 280.00 | 280.00 | 270.00 | 270.00 | 214,200 | 0 |
| 18-Nov-2021 | 276.00 | 282.00 | 266.00 | 280.00 | 316,100 | 0 |
| 17-Nov-2021 | 262.00 | 278.00 | 252.00 | 276.00 | 812,300 | 0 |
| 16-Nov-2021 | 260.00 | 268.00 | 250.00 | 268.00 | 375,700 | 0 |
| 15-Nov-2021 | 258.00 | 260.00 | 248.00 | 260.00 | 250,600 | 0 |
| 12-Nov-2021 | 252.00 | 258.00 | 248.00 | 258.00 | 81,600 | 0 |
| 11-Nov-2021 | 252.00 | 252.00 | 248.00 | 252.00 | 260,900 | 0 |
| 10-Nov-2021 | 254.00 | 254.00 | 248.00 | 252.00 | 200,700 | 0 |
| 09-Nov-2021 | 256.00 | 260.00 | 254.00 | 254.00 | 124,400 | 0 |
| 08-Nov-2021 | 270.00 | 270.00 | 250.00 | 254.00 | 168,900 | 0 |
| 05-Nov-2021 | 252.00 | 272.00 | 250.00 | 260.00 | 425,900 | 0 |
| 04-Nov-2021 | 250.00 | 254.00 | 246.00 | 250.00 | 469,900 | 0 |
| 03-Nov-2021 | 258.00 | 260.00 | 240.00 | 248.00 | 1,226,700 | 0 |
| 02-Nov-2021 | 274.00 | 276.00 | 256.00 | 258.00 | 402,300 | 0 |
| 01-Nov-2021 | 278.00 | 278.00 | 270.00 | 274.00 | 219,300 | 0 |
| 29-Oct-2021 | 282.00 | 282.00 | 274.00 | 278.00 | 52,600 | 0 |
| 28-Oct-2021 | 280.00 | 284.00 | 270.00 | 282.00 | 103,600 | 0 |
| 27-Oct-2021 | 276.00 | 280.00 | 276.00 | 280.00 | 111,800 | 0 |
| 26-Oct-2021 | 280.00 | 280.00 | 274.00 | 276.00 | 40,700 | 0 |
| 25-Oct-2021 | 294.00 | 300.00 | 272.00 | 280.00 | 621,500 | 0 |
| 22-Oct-2021 | 268.00 | 288.00 | 268.00 | 288.00 | 396,600 | 0 |
| 21-Oct-2021 | 272.00 | 274.00 | 264.00 | 268.00 | 62,200 | 0 |
| 19-Oct-2021 | 274.00 | 274.00 | 272.00 | 272.00 | 27,000 | 0 |
| 18-Oct-2021 | 274.00 | 284.00 | 266.00 | 270.00 | 168,200 | 0 |
| 15-Oct-2021 | 268.00 | 272.00 | 268.00 | 270.00 | 48,300 | 0 |
| 14-Oct-2021 | 264.00 | 268.00 | 262.00 | 268.00 | 46,600 | 0 |