| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 220.00 | 220.00 | 210.00 | 220.00 | 38,300 | 0 |
| 15-Mar-2022 | 212.00 | 250.00 | 206.00 | 218.00 | 1,497,800 | 0 |
| 14-Mar-2022 | 216.00 | 216.00 | 206.00 | 214.00 | 14,700 | 0 |
| 11-Mar-2022 | 208.00 | 216.00 | 208.00 | 216.00 | 2,100 | 0 |
| 10-Mar-2022 | 212.00 | 220.00 | 204.00 | 216.00 | 113,000 | 0 |
| 09-Mar-2022 | 210.00 | 220.00 | 200.00 | 206.00 | 75,100 | 0 |
| 08-Mar-2022 | 208.00 | 208.00 | 200.00 | 200.00 | 137,400 | 0 |
| 07-Mar-2022 | 218.00 | 242.00 | 206.00 | 208.00 | 1,216,500 | 0 |
| 04-Mar-2022 | 208.00 | 224.00 | 208.00 | 220.00 | 4,500 | 0 |
| 02-Mar-2022 | 218.00 | 224.00 | 216.00 | 218.00 | 16,100 | 0 |
| 01-Mar-2022 | 216.00 | 228.00 | 216.00 | 226.00 | 173,900 | 0 |
| 25-Feb-2022 | 214.00 | 220.00 | 188.00 | 220.00 | 450,100 | 0 |
| 24-Feb-2022 | 216.00 | 216.00 | 202.00 | 202.00 | 70,900 | 0 |
| 23-Feb-2022 | 204.00 | 218.00 | 202.00 | 216.00 | 19,300 | 0 |
| 22-Feb-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 16,200 | 0 |
| 21-Feb-2022 | 214.00 | 216.00 | 212.00 | 216.00 | 9,700 | 0 |
| 18-Feb-2022 | 212.00 | 220.00 | 212.00 | 214.00 | 187,000 | 0 |
| 17-Feb-2022 | 204.00 | 212.00 | 199.00 | 212.00 | 60,000 | 0 |
| 16-Feb-2022 | 210.00 | 218.00 | 200.00 | 204.00 | 63,300 | 0 |
| 15-Feb-2022 | 216.00 | 218.00 | 204.00 | 210.00 | 58,900 | 0 |
| 14-Feb-2022 | 218.00 | 218.00 | 202.00 | 210.00 | 127,500 | 0 |
| 11-Feb-2022 | 224.00 | 230.00 | 210.00 | 210.00 | 87,000 | 0 |
| 10-Feb-2022 | 212.00 | 220.00 | 208.00 | 218.00 | 272,100 | 0 |
| 09-Feb-2022 | 218.00 | 218.00 | 206.00 | 208.00 | 330,200 | 0 |
| 08-Feb-2022 | 214.00 | 224.00 | 212.00 | 218.00 | 69,000 | 0 |
| 07-Feb-2022 | 224.00 | 224.00 | 210.00 | 214.00 | 121,400 | 0 |
| 04-Feb-2022 | 220.00 | 232.00 | 220.00 | 224.00 | 119,100 | 0 |
| 03-Feb-2022 | 210.00 | 234.00 | 210.00 | 220.00 | 101,600 | 0 |
| 02-Feb-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 112,500 | 0 |
| 31-Jan-2022 | 222.00 | 222.00 | 208.00 | 218.00 | 1,499,800 | 0 |
| 28-Jan-2022 | 222.00 | 242.00 | 212.00 | 222.00 | 1,281,100 | 0 |
| 27-Jan-2022 | 224.00 | 228.00 | 210.00 | 224.00 | 148,300 | 0 |
| 26-Jan-2022 | 240.00 | 240.00 | 224.00 | 224.00 | 359,600 | 0 |
| 25-Jan-2022 | 258.00 | 266.00 | 240.00 | 240.00 | 1,865,800 | 0 |
| 24-Jan-2022 | 232.00 | 260.00 | 232.00 | 258.00 | 1,428,900 | 0 |
| 21-Jan-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 210,200 | 0 |
| 20-Jan-2022 | 232.00 | 232.00 | 224.00 | 230.00 | 72,900 | 0 |
| 19-Jan-2022 | 240.00 | 240.00 | 228.00 | 232.00 | 149,100 | 0 |
| 18-Jan-2022 | 244.00 | 246.00 | 238.00 | 240.00 | 24,100 | 0 |
| 17-Jan-2022 | 244.00 | 246.00 | 240.00 | 244.00 | 24,700 | 0 |
| 14-Jan-2022 | 246.00 | 254.00 | 244.00 | 246.00 | 46,200 | 0 |
| 13-Jan-2022 | 246.00 | 258.00 | 246.00 | 246.00 | 67,400 | 0 |
| 12-Jan-2022 | 260.00 | 260.00 | 246.00 | 246.00 | 134,900 | 0 |
| 11-Jan-2022 | 254.00 | 260.00 | 246.00 | 260.00 | 531,600 | 0 |
| 10-Jan-2022 | 274.00 | 284.00 | 254.00 | 254.00 | 3,016,800 | 0 |
| 07-Jan-2022 | 260.00 | 274.00 | 250.00 | 272.00 | 1,429,700 | 0 |
| 06-Jan-2022 | 244.00 | 260.00 | 242.00 | 260.00 | 344,000 | 0 |
| 05-Jan-2022 | 250.00 | 250.00 | 244.00 | 244.00 | 66,100 | 0 |
| 04-Jan-2022 | 252.00 | 252.00 | 250.00 | 250.00 | 39,700 | 0 |
| 03-Jan-2022 | 250.00 | 260.00 | 250.00 | 252.00 | 58,000 | 0 |
| 30-Dec-2021 | 250.00 | 266.00 | 250.00 | 250.00 | 135,900 | 0 |
| 29-Dec-2021 | 254.00 | 260.00 | 252.00 | 252.00 | 8,500 | 0 |
| 28-Dec-2021 | 256.00 | 256.00 | 250.00 | 254.00 | 15,400 | 0 |
| 27-Dec-2021 | 260.00 | 260.00 | 248.00 | 250.00 | 53,700 | 0 |
| 24-Dec-2021 | 250.00 | 262.00 | 250.00 | 258.00 | 132,500 | 0 |
| 23-Dec-2021 | 250.00 | 252.00 | 250.00 | 250.00 | 33,200 | 0 |
| 22-Dec-2021 | 250.00 | 254.00 | 248.00 | 250.00 | 25,900 | 0 |
| 21-Dec-2021 | 250.00 | 264.00 | 250.00 | 250.00 | 162,700 | 0 |
| 20-Dec-2021 | 246.00 | 278.00 | 242.00 | 248.00 | 622,400 | 0 |
| 17-Dec-2021 | 250.00 | 256.00 | 236.00 | 250.00 | 201,000 | 0 |
| 16-Dec-2021 | 250.00 | 250.00 | 244.00 | 248.00 | 35,000 | 0 |
| 15-Dec-2021 | 248.00 | 250.00 | 244.00 | 250.00 | 100,500 | 0 |
| 14-Dec-2021 | 250.00 | 252.00 | 248.00 | 248.00 | 32,100 | 0 |
| 13-Dec-2021 | 248.00 | 256.00 | 240.00 | 248.00 | 217,400 | 0 |
| 10-Dec-2021 | 242.00 | 250.00 | 242.00 | 248.00 | 106,800 | 0 |
| 09-Dec-2021 | 242.00 | 246.00 | 240.00 | 242.00 | 53,000 | 0 |
| 08-Dec-2021 | 244.00 | 254.00 | 242.00 | 246.00 | 91,300 | 0 |
| 07-Dec-2021 | 242.00 | 272.00 | 242.00 | 246.00 | 1,610,200 | 0 |
| 06-Dec-2021 | 248.00 | 250.00 | 240.00 | 246.00 | 169,800 | 0 |
| 03-Dec-2021 | 240.00 | 260.00 | 236.00 | 244.00 | 462,300 | 0 |
| 02-Dec-2021 | 242.00 | 242.00 | 234.00 | 236.00 | 50,900 | 0 |
| 01-Dec-2021 | 238.00 | 244.00 | 234.00 | 242.00 | 120,500 | 0 |
| 30-Nov-2021 | 246.00 | 260.00 | 232.00 | 238.00 | 256,700 | 0 |
| 29-Nov-2021 | 250.00 | 266.00 | 238.00 | 242.00 | 988,300 | 0 |
| 26-Nov-2021 | 262.00 | 266.00 | 250.00 | 252.00 | 345,400 | 0 |
| 25-Nov-2021 | 264.00 | 266.00 | 256.00 | 260.00 | 144,700 | 0 |
| 24-Nov-2021 | 268.00 | 270.00 | 258.00 | 262.00 | 129,400 | 0 |
| 23-Nov-2021 | 256.00 | 272.00 | 256.00 | 266.00 | 922,600 | 0 |
| 22-Nov-2021 | 260.00 | 264.00 | 250.00 | 252.00 | 427,600 | 0 |
| 19-Nov-2021 | 270.00 | 272.00 | 262.00 | 264.00 | 265,200 | 0 |
| 18-Nov-2021 | 274.00 | 278.00 | 270.00 | 270.00 | 196,400 | 0 |
| 17-Nov-2021 | 274.00 | 278.00 | 270.00 | 274.00 | 185,000 | 0 |
| 16-Nov-2021 | 270.00 | 282.00 | 268.00 | 272.00 | 430,100 | 0 |
| 15-Nov-2021 | 278.00 | 282.00 | 266.00 | 268.00 | 687,800 | 0 |
| 12-Nov-2021 | 278.00 | 278.00 | 268.00 | 272.00 | 404,600 | 0 |
| 11-Nov-2021 | 278.00 | 282.00 | 274.00 | 276.00 | 328,700 | 0 |
| 10-Nov-2021 | 282.00 | 284.00 | 274.00 | 278.00 | 729,800 | 0 |
| 09-Nov-2021 | 276.00 | 314.00 | 268.00 | 280.00 | 9,092,600 | 0 |
| 08-Nov-2021 | 274.00 | 282.00 | 272.00 | 278.00 | 290,300 | 0 |
| 05-Nov-2021 | 284.00 | 284.00 | 274.00 | 274.00 | 386,100 | 0 |
| 04-Nov-2021 | 274.00 | 294.00 | 272.00 | 280.00 | 942,200 | 0 |
| 03-Nov-2021 | 290.00 | 290.00 | 272.00 | 274.00 | 1,375,200 | 0 |
| 02-Nov-2021 | 280.00 | 310.00 | 276.00 | 288.00 | 7,306,000 | 0 |
| 01-Nov-2021 | 264.00 | 322.00 | 264.00 | 278.00 | 19,207,500 | 0 |
| 29-Oct-2021 | 270.00 | 272.00 | 262.00 | 268.00 | 315,800 | 0 |
| 28-Oct-2021 | 266.00 | 294.00 | 260.00 | 268.00 | 2,490,400 | 0 |
| 27-Oct-2021 | 264.00 | 270.00 | 260.00 | 266.00 | 209,500 | 0 |
| 26-Oct-2021 | 268.00 | 278.00 | 262.00 | 264.00 | 520,400 | 0 |
| 25-Oct-2021 | 266.00 | 278.00 | 256.00 | 268.00 | 527,800 | 0 |
| 22-Oct-2021 | 268.00 | 276.00 | 266.00 | 266.00 | 786,000 | 0 |