| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 346.00 | 346.00 | 326.00 | 336.00 | 230,900 | 0 |
| 08-Mar-2022 | 350.00 | 350.00 | 334.00 | 350.00 | 141,800 | 0 |
| 07-Mar-2022 | 336.00 | 350.00 | 334.00 | 334.00 | 324,600 | 0 |
| 04-Mar-2022 | 360.00 | 370.00 | 336.00 | 336.00 | 264,400 | 0 |
| 02-Mar-2022 | 354.00 | 364.00 | 354.00 | 360.00 | 22,200 | 0 |
| 01-Mar-2022 | 346.00 | 354.00 | 340.00 | 354.00 | 16,200 | 0 |
| 25-Feb-2022 | 344.00 | 362.00 | 342.00 | 346.00 | 10,100 | 0 |
| 24-Feb-2022 | 368.00 | 368.00 | 324.00 | 348.00 | 46,400 | 0 |
| 23-Feb-2022 | 350.00 | 350.00 | 338.00 | 348.00 | 59,100 | 0 |
| 22-Feb-2022 | 350.00 | 350.00 | 348.00 | 350.00 | 29,000 | 0 |
| 21-Feb-2022 | 358.00 | 364.00 | 354.00 | 356.00 | 29,800 | 0 |
| 18-Feb-2022 | 366.00 | 366.00 | 350.00 | 358.00 | 19,600 | 0 |
| 17-Feb-2022 | 362.00 | 366.00 | 358.00 | 366.00 | 79,400 | 0 |
| 16-Feb-2022 | 380.00 | 384.00 | 360.00 | 360.00 | 118,500 | 0 |
| 15-Feb-2022 | 392.00 | 392.00 | 384.00 | 384.00 | 2,100 | 0 |
| 14-Feb-2022 | 384.00 | 384.00 | 372.00 | 374.00 | 1,400 | 0 |
| 11-Feb-2022 | 372.00 | 386.00 | 372.00 | 384.00 | 33,300 | 0 |
| 10-Feb-2022 | 378.00 | 388.00 | 378.00 | 378.00 | 67,300 | 0 |
| 09-Feb-2022 | 380.00 | 388.00 | 378.00 | 378.00 | 212,500 | 0 |
| 08-Feb-2022 | 380.00 | 380.00 | 380.00 | 380.00 | 35,500 | 0 |
| 07-Feb-2022 | 368.00 | 382.00 | 368.00 | 380.00 | 267,000 | 0 |
| 04-Feb-2022 | 384.00 | 386.00 | 384.00 | 386.00 | 31,300 | 0 |
| 03-Feb-2022 | 374.00 | 388.00 | 366.00 | 386.00 | 216,400 | 0 |
| 02-Feb-2022 | 394.00 | 394.00 | 378.00 | 380.00 | 42,100 | 0 |
| 31-Jan-2022 | 368.00 | 388.00 | 368.00 | 374.00 | 43,000 | 0 |
| 28-Jan-2022 | 358.00 | 380.00 | 358.00 | 366.00 | 14,600 | 0 |
| 27-Jan-2022 | 358.00 | 370.00 | 352.00 | 360.00 | 7,800 | 0 |
| 26-Jan-2022 | 398.00 | 398.00 | 362.00 | 362.00 | 219,100 | 0 |
| 25-Jan-2022 | 352.00 | 390.00 | 346.00 | 358.00 | 129,000 | 0 |
| 24-Jan-2022 | 396.00 | 400.00 | 370.00 | 370.00 | 74,200 | 0 |
| 21-Jan-2022 | 400.00 | 410.00 | 392.00 | 396.00 | 8,700 | 0 |
| 20-Jan-2022 | 420.00 | 420.00 | 392.00 | 398.00 | 31,500 | 0 |
| 19-Jan-2022 | 366.00 | 430.00 | 342.00 | 420.00 | 486,600 | 0 |
| 18-Jan-2022 | 394.00 | 394.00 | 366.00 | 366.00 | 162,800 | 0 |
| 17-Jan-2022 | 420.00 | 450.00 | 392.00 | 392.00 | 203,300 | 0 |
| 14-Jan-2022 | 436.00 | 440.00 | 406.00 | 420.00 | 22,300 | 0 |
| 13-Jan-2022 | 434.00 | 448.00 | 404.00 | 436.00 | 12,700 | 0 |
| 12-Jan-2022 | 454.00 | 460.00 | 434.00 | 434.00 | 32,600 | 0 |
| 11-Jan-2022 | 458.00 | 458.00 | 440.00 | 452.00 | 16,800 | 0 |
| 10-Jan-2022 | 456.00 | 466.00 | 438.00 | 458.00 | 16,600 | 0 |
| 07-Jan-2022 | 450.00 | 456.00 | 432.00 | 454.00 | 203,900 | 0 |
| 06-Jan-2022 | 466.00 | 466.00 | 450.00 | 464.00 | 8,100 | 0 |
| 05-Jan-2022 | 472.00 | 525.00 | 456.00 | 464.00 | 87,700 | 0 |
| 04-Jan-2022 | 450.00 | 468.00 | 430.00 | 454.00 | 57,600 | 0 |
| 03-Jan-2022 | 450.00 | 478.00 | 450.00 | 450.00 | 37,000 | 0 |
| 30-Dec-2021 | 458.00 | 490.00 | 426.00 | 468.00 | 69,300 | 0 |
| 29-Dec-2021 | 490.00 | 492.00 | 458.00 | 458.00 | 52,500 | 0 |
| 28-Dec-2021 | 482.00 | 496.00 | 454.00 | 492.00 | 95,100 | 0 |
| 27-Dec-2021 | 490.00 | 490.00 | 466.00 | 484.00 | 15,600 | 0 |
| 24-Dec-2021 | 482.00 | 500.00 | 480.00 | 490.00 | 24,200 | 0 |
| 23-Dec-2021 | 486.00 | 486.00 | 482.00 | 482.00 | 6,000 | 0 |
| 22-Dec-2021 | 490.00 | 490.00 | 460.00 | 486.00 | 13,400 | 0 |
| 21-Dec-2021 | 525.00 | 525.00 | 428.00 | 490.00 | 49,000 | 0 |
| 20-Dec-2021 | 466.00 | 466.00 | 450.00 | 450.00 | 81,600 | 0 |
| 17-Dec-2021 | 488.00 | 500.00 | 454.00 | 466.00 | 7,800 | 0 |
| 16-Dec-2021 | 484.00 | 492.00 | 484.00 | 488.00 | 10,200 | 0 |
| 15-Dec-2021 | 490.00 | 498.00 | 484.00 | 494.00 | 700 | 0 |
| 14-Dec-2021 | 498.00 | 498.00 | 476.00 | 490.00 | 40,900 | 0 |
| 13-Dec-2021 | 498.00 | 498.00 | 490.00 | 498.00 | 16,600 | 0 |
| 10-Dec-2021 | 490.00 | 500.00 | 490.00 | 498.00 | 11,900 | 0 |
| 09-Dec-2021 | 505.00 | 505.00 | 478.00 | 490.00 | 49,400 | 0 |
| 08-Dec-2021 | 505.00 | 530.00 | 472.00 | 505.00 | 324,300 | 0 |
| 07-Dec-2021 | 505.00 | 505.00 | 476.00 | 505.00 | 19,200 | 0 |
| 06-Dec-2021 | 496.00 | 545.00 | 470.00 | 505.00 | 23,600 | 0 |
| 03-Dec-2021 | 498.00 | 510.00 | 496.00 | 496.00 | 17,800 | 0 |
| 02-Dec-2021 | 492.00 | 500.00 | 492.00 | 498.00 | 7,600 | 0 |
| 01-Dec-2021 | 480.00 | 550.00 | 460.00 | 492.00 | 36,100 | 0 |
| 30-Nov-2021 | 484.00 | 484.00 | 458.00 | 480.00 | 13,000 | 0 |
| 29-Nov-2021 | 430.00 | 555.00 | 428.00 | 486.00 | 498,800 | 0 |
| 26-Nov-2021 | 484.00 | 484.00 | 452.00 | 454.00 | 847,000 | 0 |
| 25-Nov-2021 | 530.00 | 530.00 | 484.00 | 484.00 | 347,500 | 0 |
| 24-Nov-2021 | 520.00 | 525.00 | 515.00 | 520.00 | 36,200 | 0 |
| 23-Nov-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 91,900 | 0 |
| 22-Nov-2021 | 525.00 | 525.00 | 515.00 | 515.00 | 94,400 | 0 |
| 19-Nov-2021 | 525.00 | 525.00 | 525.00 | 525.00 | 65,500 | 0 |
| 18-Nov-2021 | 530.00 | 530.00 | 520.00 | 525.00 | 45,200 | 0 |
| 17-Nov-2021 | 515.00 | 530.00 | 515.00 | 530.00 | 402,400 | 0 |
| 16-Nov-2021 | 510.00 | 540.00 | 505.00 | 510.00 | 868,000 | 0 |
| 15-Nov-2021 | 555.00 | 555.00 | 540.00 | 540.00 | 356,300 | 0 |
| 12-Nov-2021 | 555.00 | 565.00 | 555.00 | 555.00 | 83,000 | 0 |
| 11-Nov-2021 | 560.00 | 565.00 | 550.00 | 555.00 | 256,800 | 0 |
| 10-Nov-2021 | 580.00 | 590.00 | 545.00 | 565.00 | 4,764,000 | 0 |
| 09-Nov-2021 | 570.00 | 580.00 | 565.00 | 575.00 | 1,890,300 | 0 |
| 08-Nov-2021 | 560.00 | 570.00 | 550.00 | 570.00 | 5,132,800 | 0 |
| 05-Nov-2021 | 590.00 | 590.00 | 550.00 | 560.00 | 1,262,700 | 0 |
| 04-Nov-2021 | 565.00 | 565.00 | 555.00 | 565.00 | 3,790,100 | 0 |
| 03-Nov-2021 | 580.00 | 580.00 | 535.00 | 565.00 | 2,261,400 | 0 |
| 02-Nov-2021 | 580.00 | 580.00 | 570.00 | 570.00 | 274,800 | 0 |
| 01-Nov-2021 | 575.00 | 605.00 | 560.00 | 580.00 | 2,673,400 | 0 |
| 29-Oct-2021 | 575.00 | 645.00 | 565.00 | 575.00 | 1,219,300 | 0 |
| 28-Oct-2021 | 565.00 | 575.00 | 565.00 | 570.00 | 3,878,100 | 0 |
| 27-Oct-2021 | 575.00 | 590.00 | 560.00 | 565.00 | 2,635,600 | 0 |
| 26-Oct-2021 | 570.00 | 580.00 | 550.00 | 575.00 | 1,094,600 | 0 |
| 25-Oct-2021 | 580.00 | 585.00 | 565.00 | 580.00 | 2,126,100 | 0 |
| 22-Oct-2021 | 500.00 | 585.00 | 500.00 | 570.00 | 2,294,700 | 0 |
| 21-Oct-2021 | 450.00 | 515.00 | 450.00 | 500.00 | 694,000 | 0 |
| 19-Oct-2021 | 472.00 | 482.00 | 470.00 | 470.00 | 232,500 | 0 |
| 18-Oct-2021 | 470.00 | 474.00 | 470.00 | 472.00 | 1,309,700 | 0 |
| 15-Oct-2021 | 470.00 | 472.00 | 468.00 | 470.00 | 466,900 | 0 |
| 14-Oct-2021 | 474.00 | 474.00 | 468.00 | 470.00 | 95,100 | 0 |