| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 230.00 | 240.00 | 226.00 | 232.00 | 2,237,400 | 0 |
| 08-Mar-2022 | 236.00 | 244.00 | 222.00 | 232.00 | 3,217,800 | 0 |
| 07-Mar-2022 | 250.00 | 250.00 | 236.00 | 236.00 | 4,819,900 | 0 |
| 04-Mar-2022 | 250.00 | 254.00 | 242.00 | 250.00 | 4,680,300 | 0 |
| 02-Mar-2022 | 254.00 | 264.00 | 248.00 | 250.00 | 7,678,400 | 0 |
| 01-Mar-2022 | 236.00 | 266.00 | 236.00 | 252.00 | 20,183,700 | 0 |
| 25-Feb-2022 | 236.00 | 246.00 | 234.00 | 236.00 | 3,577,800 | 0 |
| 24-Feb-2022 | 250.00 | 254.00 | 234.00 | 238.00 | 9,747,700 | 0 |
| 23-Feb-2022 | 248.00 | 256.00 | 246.00 | 250.00 | 2,906,100 | 0 |
| 22-Feb-2022 | 254.00 | 256.00 | 244.00 | 246.00 | 3,178,000 | 0 |
| 21-Feb-2022 | 260.00 | 264.00 | 252.00 | 254.00 | 6,508,200 | 0 |
| 18-Feb-2022 | 260.00 | 276.00 | 254.00 | 258.00 | 20,271,100 | 0 |
| 17-Feb-2022 | 264.00 | 266.00 | 254.00 | 258.00 | 8,733,900 | 0 |
| 16-Feb-2022 | 244.00 | 280.00 | 240.00 | 264.00 | 49,028,400 | 0 |
| 15-Feb-2022 | 236.00 | 246.00 | 232.00 | 244.00 | 4,600,900 | 0 |
| 14-Feb-2022 | 228.00 | 248.00 | 228.00 | 236.00 | 4,135,400 | 0 |
| 11-Feb-2022 | 244.00 | 248.00 | 236.00 | 244.00 | 3,391,500 | 0 |
| 10-Feb-2022 | 252.00 | 254.00 | 242.00 | 244.00 | 4,693,800 | 0 |
| 09-Feb-2022 | 258.00 | 260.00 | 244.00 | 252.00 | 3,577,200 | 0 |
| 08-Feb-2022 | 244.00 | 256.00 | 244.00 | 256.00 | 5,753,400 | 0 |
| 07-Feb-2022 | 246.00 | 248.00 | 242.00 | 244.00 | 2,653,400 | 0 |
| 04-Feb-2022 | 246.00 | 250.00 | 244.00 | 246.00 | 2,018,700 | 0 |
| 03-Feb-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 2,479,600 | 0 |
| 02-Feb-2022 | 250.00 | 260.00 | 242.00 | 250.00 | 8,187,600 | 0 |
| 31-Jan-2022 | 244.00 | 250.00 | 242.00 | 246.00 | 3,013,200 | 0 |
| 28-Jan-2022 | 246.00 | 254.00 | 240.00 | 242.00 | 3,519,300 | 0 |
| 27-Jan-2022 | 246.00 | 270.00 | 234.00 | 246.00 | 12,501,900 | 0 |
| 26-Jan-2022 | 244.00 | 262.00 | 244.00 | 248.00 | 6,856,700 | 0 |
| 25-Jan-2022 | 262.00 | 274.00 | 262.00 | 262.00 | 7,405,900 | 0 |
| 24-Jan-2022 | 300.00 | 302.00 | 280.00 | 280.00 | 6,430,800 | 0 |
| 21-Jan-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 4,484,200 | 0 |
| 20-Jan-2022 | 308.00 | 312.00 | 302.00 | 306.00 | 4,348,600 | 0 |
| 19-Jan-2022 | 300.00 | 318.00 | 292.00 | 306.00 | 40,347,400 | 0 |
| 18-Jan-2022 | 302.00 | 304.00 | 294.00 | 296.00 | 3,883,000 | 0 |
| 17-Jan-2022 | 300.00 | 314.00 | 292.00 | 302.00 | 5,057,600 | 0 |
| 14-Jan-2022 | 296.00 | 304.00 | 292.00 | 300.00 | 5,497,100 | 0 |
| 13-Jan-2022 | 302.00 | 302.00 | 292.00 | 296.00 | 3,692,500 | 0 |
| 12-Jan-2022 | 302.00 | 308.00 | 296.00 | 302.00 | 3,232,500 | 0 |
| 11-Jan-2022 | 306.00 | 312.00 | 298.00 | 302.00 | 4,900,600 | 0 |
| 10-Jan-2022 | 320.00 | 320.00 | 306.00 | 306.00 | 4,491,200 | 0 |
| 07-Jan-2022 | 312.00 | 320.00 | 308.00 | 320.00 | 8,140,700 | 0 |
| 06-Jan-2022 | 340.00 | 344.00 | 316.00 | 316.00 | 18,891,800 | 0 |
| 05-Jan-2022 | 350.00 | 354.00 | 338.00 | 338.00 | 6,606,900 | 0 |
| 04-Jan-2022 | 340.00 | 354.00 | 330.00 | 348.00 | 21,908,300 | 0 |
| 03-Jan-2022 | 340.00 | 354.00 | 338.00 | 338.00 | 6,809,100 | 0 |
| 30-Dec-2021 | 346.00 | 366.00 | 336.00 | 340.00 | 29,117,700 | 0 |
| 29-Dec-2021 | 358.00 | 360.00 | 334.00 | 348.00 | 17,932,400 | 0 |
| 28-Dec-2021 | 358.00 | 364.00 | 350.00 | 358.00 | 20,924,700 | 0 |
| 27-Dec-2021 | 340.00 | 364.00 | 338.00 | 358.00 | 45,304,500 | 0 |
| 24-Dec-2021 | 332.00 | 354.00 | 320.00 | 346.00 | 43,824,700 | 0 |
| 23-Dec-2021 | 362.00 | 394.00 | 340.00 | 340.00 | 111,703,600 | 0 |
| 22-Dec-2021 | 296.00 | 370.00 | 294.00 | 364.00 | 146,384,200 | 0 |
| 21-Dec-2021 | 316.00 | 320.00 | 296.00 | 296.00 | 11,163,200 | 0 |
| 20-Dec-2021 | 338.00 | 354.00 | 310.00 | 318.00 | 42,033,900 | 0 |
| 17-Dec-2021 | 354.00 | 390.00 | 326.00 | 332.00 | 123,473,500 | 0 |
| 16-Dec-2021 | 296.00 | 354.00 | 296.00 | 350.00 | 173,186,700 | 0 |
| 15-Dec-2021 | 298.00 | 312.00 | 290.00 | 296.00 | 17,560,000 | 0 |
| 14-Dec-2021 | 300.00 | 308.00 | 282.00 | 298.00 | 23,118,600 | 0 |
| 13-Dec-2021 | 290.00 | 320.00 | 264.00 | 300.00 | 115,386,000 | 0 |
| 10-Dec-2021 | 230.00 | 282.00 | 230.00 | 282.00 | 85,847,400 | 0 |
| 09-Dec-2021 | 226.00 | 228.00 | 222.00 | 226.00 | 1,594,600 | 0 |
| 08-Dec-2021 | 228.00 | 234.00 | 224.00 | 224.00 | 1,231,000 | 0 |
| 07-Dec-2021 | 238.00 | 242.00 | 226.00 | 228.00 | 1,804,500 | 0 |
| 06-Dec-2021 | 240.00 | 246.00 | 236.00 | 238.00 | 1,053,200 | 0 |
| 03-Dec-2021 | 244.00 | 248.00 | 240.00 | 240.00 | 944,500 | 0 |
| 02-Dec-2021 | 244.00 | 250.00 | 242.00 | 244.00 | 813,100 | 0 |
| 01-Dec-2021 | 254.00 | 258.00 | 240.00 | 244.00 | 2,637,400 | 0 |
| 30-Nov-2021 | 256.00 | 262.00 | 252.00 | 254.00 | 1,464,100 | 0 |
| 29-Nov-2021 | 256.00 | 268.00 | 242.00 | 254.00 | 2,839,100 | 0 |
| 26-Nov-2021 | 270.00 | 276.00 | 256.00 | 256.00 | 4,456,600 | 0 |
| 25-Nov-2021 | 292.00 | 296.00 | 270.00 | 270.00 | 11,420,000 | 0 |
| 24-Nov-2021 | 272.00 | 290.00 | 270.00 | 290.00 | 14,748,400 | 0 |
| 23-Nov-2021 | 266.00 | 270.00 | 260.00 | 270.00 | 2,462,100 | 0 |
| 22-Nov-2021 | 266.00 | 274.00 | 260.00 | 266.00 | 3,592,300 | 0 |
| 19-Nov-2021 | 254.00 | 268.00 | 254.00 | 264.00 | 4,217,300 | 0 |
| 18-Nov-2021 | 256.00 | 256.00 | 250.00 | 254.00 | 1,980,500 | 0 |
| 17-Nov-2021 | 264.00 | 266.00 | 254.00 | 256.00 | 2,519,800 | 0 |
| 16-Nov-2021 | 270.00 | 270.00 | 264.00 | 264.00 | 3,213,900 | 0 |
| 15-Nov-2021 | 272.00 | 272.00 | 268.00 | 270.00 | 2,463,800 | 0 |
| 12-Nov-2021 | 274.00 | 276.00 | 270.00 | 270.00 | 1,436,000 | 0 |
| 11-Nov-2021 | 274.00 | 276.00 | 272.00 | 272.00 | 1,366,600 | 0 |
| 10-Nov-2021 | 274.00 | 276.00 | 272.00 | 272.00 | 1,273,400 | 0 |
| 09-Nov-2021 | 272.00 | 278.00 | 270.00 | 274.00 | 1,820,000 | 0 |
| 08-Nov-2021 | 276.00 | 276.00 | 272.00 | 272.00 | 2,240,700 | 0 |
| 05-Nov-2021 | 270.00 | 292.00 | 268.00 | 274.00 | 12,896,900 | 0 |
| 04-Nov-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 2,147,200 | 0 |
| 03-Nov-2021 | 274.00 | 280.00 | 268.00 | 270.00 | 2,842,700 | 0 |
| 02-Nov-2021 | 276.00 | 280.00 | 272.00 | 272.00 | 2,036,700 | 0 |
| 01-Nov-2021 | 274.00 | 280.00 | 272.00 | 274.00 | 2,111,800 | 0 |
| 29-Oct-2021 | 272.00 | 286.00 | 270.00 | 276.00 | 4,373,800 | 0 |
| 28-Oct-2021 | 278.00 | 284.00 | 268.00 | 270.00 | 3,529,000 | 0 |
| 27-Oct-2021 | 278.00 | 308.00 | 268.00 | 278.00 | 23,342,100 | 0 |
| 26-Oct-2021 | 286.00 | 288.00 | 276.00 | 278.00 | 3,145,400 | 0 |
| 25-Oct-2021 | 290.00 | 290.00 | 282.00 | 286.00 | 2,335,800 | 0 |
| 22-Oct-2021 | 288.00 | 296.00 | 282.00 | 290.00 | 3,255,100 | 0 |
| 21-Oct-2021 | 296.00 | 298.00 | 288.00 | 292.00 | 3,921,800 | 0 |
| 19-Oct-2021 | 298.00 | 300.00 | 290.00 | 296.00 | 4,195,400 | 0 |
| 18-Oct-2021 | 300.00 | 306.00 | 296.00 | 298.00 | 3,840,800 | 0 |
| 15-Oct-2021 | 296.00 | 316.00 | 296.00 | 300.00 | 12,903,700 | 0 |
| 14-Oct-2021 | 304.00 | 308.00 | 294.00 | 296.00 | 7,685,900 | 0 |