| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 252.00 | 260.00 | 246.00 | 258.00 | 292,600 | 0 |
| 09-Mar-2022 | 248.00 | 262.00 | 244.00 | 252.00 | 350,900 | 0 |
| 08-Mar-2022 | 256.00 | 260.00 | 244.00 | 248.00 | 721,900 | 0 |
| 07-Mar-2022 | 274.00 | 280.00 | 256.00 | 256.00 | 1,353,400 | 0 |
| 04-Mar-2022 | 282.00 | 312.00 | 262.00 | 274.00 | 13,497,200 | 0 |
| 02-Mar-2022 | 290.00 | 298.00 | 270.00 | 280.00 | 5,665,400 | 0 |
| 01-Mar-2022 | 252.00 | 294.00 | 240.00 | 290.00 | 1,384,300 | 0 |
| 25-Feb-2022 | 254.00 | 256.00 | 248.00 | 252.00 | 434,500 | 0 |
| 24-Feb-2022 | 248.00 | 258.00 | 234.00 | 256.00 | 1,172,400 | 0 |
| 23-Feb-2022 | 252.00 | 252.00 | 240.00 | 246.00 | 356,200 | 0 |
| 22-Feb-2022 | 244.00 | 250.00 | 244.00 | 250.00 | 525,300 | 0 |
| 21-Feb-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 197,500 | 0 |
| 18-Feb-2022 | 246.00 | 250.00 | 242.00 | 248.00 | 434,000 | 0 |
| 17-Feb-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 238,500 | 0 |
| 16-Feb-2022 | 248.00 | 248.00 | 244.00 | 248.00 | 311,000 | 0 |
| 15-Feb-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 492,400 | 0 |
| 14-Feb-2022 | 250.00 | 252.00 | 236.00 | 250.00 | 540,500 | 0 |
| 11-Feb-2022 | 252.00 | 258.00 | 246.00 | 248.00 | 536,700 | 0 |
| 10-Feb-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 433,700 | 0 |
| 09-Feb-2022 | 256.00 | 264.00 | 252.00 | 256.00 | 969,600 | 0 |
| 08-Feb-2022 | 252.00 | 258.00 | 252.00 | 252.00 | 290,000 | 0 |
| 07-Feb-2022 | 262.00 | 264.00 | 244.00 | 252.00 | 773,600 | 0 |
| 04-Feb-2022 | 264.00 | 266.00 | 258.00 | 262.00 | 1,307,300 | 0 |
| 03-Feb-2022 | 252.00 | 262.00 | 248.00 | 262.00 | 1,206,200 | 0 |
| 02-Feb-2022 | 254.00 | 254.00 | 248.00 | 252.00 | 259,900 | 0 |
| 31-Jan-2022 | 246.00 | 258.00 | 242.00 | 252.00 | 1,921,300 | 0 |
| 28-Jan-2022 | 250.00 | 252.00 | 240.00 | 246.00 | 825,700 | 0 |
| 27-Jan-2022 | 248.00 | 258.00 | 246.00 | 250.00 | 1,120,800 | 0 |
| 26-Jan-2022 | 260.00 | 266.00 | 248.00 | 248.00 | 1,579,100 | 0 |
| 25-Jan-2022 | 286.00 | 290.00 | 266.00 | 266.00 | 2,243,200 | 0 |
| 24-Jan-2022 | 282.00 | 306.00 | 280.00 | 286.00 | 8,600,300 | 0 |
| 21-Jan-2022 | 254.00 | 290.00 | 246.00 | 280.00 | 10,780,600 | 0 |
| 20-Jan-2022 | 248.00 | 258.00 | 242.00 | 250.00 | 795,000 | 0 |
| 19-Jan-2022 | 242.00 | 280.00 | 230.00 | 244.00 | 7,676,000 | 0 |
| 18-Jan-2022 | 254.00 | 256.00 | 240.00 | 242.00 | 946,900 | 0 |
| 17-Jan-2022 | 244.00 | 252.00 | 242.00 | 248.00 | 565,500 | 0 |
| 14-Jan-2022 | 256.00 | 256.00 | 238.00 | 244.00 | 1,762,500 | 0 |
| 13-Jan-2022 | 250.00 | 274.00 | 250.00 | 254.00 | 2,055,300 | 0 |
| 12-Jan-2022 | 250.00 | 258.00 | 238.00 | 248.00 | 1,196,900 | 0 |
| 11-Jan-2022 | 248.00 | 254.00 | 244.00 | 246.00 | 834,300 | 0 |
| 10-Jan-2022 | 250.00 | 260.00 | 246.00 | 248.00 | 786,500 | 0 |
| 07-Jan-2022 | 270.00 | 286.00 | 246.00 | 250.00 | 3,698,100 | 0 |
| 06-Jan-2022 | 282.00 | 286.00 | 262.00 | 264.00 | 1,339,700 | 0 |
| 05-Jan-2022 | 244.00 | 292.00 | 244.00 | 280.00 | 7,975,300 | 0 |
| 04-Jan-2022 | 262.00 | 262.00 | 240.00 | 244.00 | 712,500 | 0 |
| 03-Jan-2022 | 262.00 | 262.00 | 246.00 | 250.00 | 995,600 | 0 |
| 30-Dec-2021 | 280.00 | 290.00 | 262.00 | 262.00 | 1,691,900 | 0 |
| 29-Dec-2021 | 300.00 | 312.00 | 278.00 | 280.00 | 4,861,300 | 0 |
| 28-Dec-2021 | 282.00 | 300.00 | 278.00 | 294.00 | 1,582,000 | 0 |
| 27-Dec-2021 | 290.00 | 298.00 | 272.00 | 282.00 | 1,002,900 | 0 |
| 24-Dec-2021 | 310.00 | 310.00 | 282.00 | 282.00 | 1,986,100 | 0 |
| 23-Dec-2021 | 302.00 | 308.00 | 294.00 | 302.00 | 1,637,000 | 0 |
| 22-Dec-2021 | 302.00 | 304.00 | 284.00 | 298.00 | 2,012,800 | 0 |
| 21-Dec-2021 | 326.00 | 342.00 | 294.00 | 300.00 | 13,186,100 | 0 |
| 20-Dec-2021 | 338.00 | 340.00 | 312.00 | 316.00 | 7,390,900 | 0 |
| 17-Dec-2021 | 304.00 | 344.00 | 304.00 | 334.00 | 24,971,600 | 0 |
| 16-Dec-2021 | 322.00 | 324.00 | 298.00 | 302.00 | 5,931,200 | 0 |
| 15-Dec-2021 | 278.00 | 336.00 | 262.00 | 320.00 | 29,911,100 | 0 |
| 14-Dec-2021 | 252.00 | 274.00 | 252.00 | 274.00 | 4,852,100 | 0 |
| 13-Dec-2021 | 260.00 | 260.00 | 246.00 | 252.00 | 2,671,900 | 0 |
| 10-Dec-2021 | 276.00 | 326.00 | 256.00 | 256.00 | 44,855,700 | 0 |
| 09-Dec-2021 | 242.00 | 290.00 | 234.00 | 274.00 | 10,321,800 | 0 |
| 08-Dec-2021 | 244.00 | 248.00 | 236.00 | 242.00 | 942,200 | 0 |
| 07-Dec-2021 | 244.00 | 246.00 | 230.00 | 238.00 | 1,096,400 | 0 |
| 06-Dec-2021 | 244.00 | 268.00 | 234.00 | 242.00 | 1,929,300 | 0 |
| 03-Dec-2021 | 262.00 | 262.00 | 244.00 | 246.00 | 2,934,800 | 0 |
| 02-Dec-2021 | 300.00 | 316.00 | 262.00 | 262.00 | 32,365,600 | 0 |
| 01-Dec-2021 | 224.00 | 280.00 | 224.00 | 280.00 | 16,250,600 | 0 |
| 30-Nov-2021 | 218.00 | 236.00 | 204.00 | 224.00 | 4,767,400 | 0 |
| 29-Nov-2021 | 236.00 | 240.00 | 216.00 | 216.00 | 3,818,300 | 0 |
| 26-Nov-2021 | 230.00 | 242.00 | 222.00 | 232.00 | 2,058,100 | 0 |
| 25-Nov-2021 | 232.00 | 238.00 | 226.00 | 230.00 | 1,001,400 | 0 |
| 24-Nov-2021 | 234.00 | 238.00 | 226.00 | 232.00 | 1,384,300 | 0 |
| 23-Nov-2021 | 242.00 | 272.00 | 224.00 | 232.00 | 14,776,900 | 0 |
| 22-Nov-2021 | 256.00 | 270.00 | 240.00 | 240.00 | 5,193,000 | 0 |
| 19-Nov-2021 | 284.00 | 308.00 | 256.00 | 256.00 | 29,272,300 | 0 |
| 18-Nov-2021 | 222.00 | 274.00 | 206.00 | 274.00 | 30,817,100 | 0 |
| 17-Nov-2021 | 212.00 | 250.00 | 212.00 | 220.00 | 30,574,600 | 0 |
| 16-Nov-2021 | 176.00 | 226.00 | 176.00 | 210.00 | 24,072,000 | 0 |
| 15-Nov-2021 | 178.00 | 178.00 | 175.00 | 176.00 | 276,900 | 0 |
| 12-Nov-2021 | 177.00 | 178.00 | 174.00 | 177.00 | 328,500 | 0 |
| 11-Nov-2021 | 178.00 | 178.00 | 171.00 | 177.00 | 330,800 | 0 |
| 10-Nov-2021 | 177.00 | 180.00 | 176.00 | 178.00 | 274,000 | 0 |
| 09-Nov-2021 | 177.00 | 180.00 | 176.00 | 178.00 | 129,000 | 0 |
| 08-Nov-2021 | 177.00 | 183.00 | 175.00 | 179.00 | 645,700 | 0 |
| 05-Nov-2021 | 185.00 | 185.00 | 175.00 | 177.00 | 1,865,100 | 0 |
| 04-Nov-2021 | 196.00 | 196.00 | 183.00 | 184.00 | 2,316,200 | 0 |
| 03-Nov-2021 | 186.00 | 191.00 | 180.00 | 191.00 | 2,458,500 | 0 |
| 02-Nov-2021 | 180.00 | 187.00 | 175.00 | 186.00 | 1,121,700 | 0 |
| 01-Nov-2021 | 175.00 | 180.00 | 173.00 | 180.00 | 1,060,600 | 0 |
| 29-Oct-2021 | 169.00 | 175.00 | 169.00 | 175.00 | 483,200 | 0 |
| 28-Oct-2021 | 172.00 | 172.00 | 169.00 | 169.00 | 201,200 | 0 |
| 27-Oct-2021 | 171.00 | 173.00 | 169.00 | 172.00 | 238,700 | 0 |
| 26-Oct-2021 | 170.00 | 173.00 | 170.00 | 171.00 | 112,600 | 0 |
| 25-Oct-2021 | 170.00 | 174.00 | 167.00 | 170.00 | 392,200 | 0 |
| 22-Oct-2021 | 169.00 | 174.00 | 169.00 | 170.00 | 546,500 | 0 |
| 21-Oct-2021 | 170.00 | 173.00 | 167.00 | 169.00 | 260,300 | 0 |
| 19-Oct-2021 | 173.00 | 174.00 | 170.00 | 170.00 | 566,600 | 0 |
| 18-Oct-2021 | 175.00 | 175.00 | 170.00 | 173.00 | 788,600 | 0 |
| 15-Oct-2021 | 157.00 | 182.00 | 157.00 | 171.00 | 4,804,700 | 0 |