| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 800.00 | 810.00 | 795.00 | 810.00 | 79,072,200 | 0 |
| 08-Mar-2022 | 795.00 | 815.00 | 790.00 | 795.00 | 90,921,800 | 0 |
| 07-Mar-2022 | 760.00 | 795.00 | 755.00 | 795.00 | 102,891,200 | 0 |
| 04-Mar-2022 | 760.00 | 765.00 | 745.00 | 755.00 | 50,572,700 | 0 |
| 02-Mar-2022 | 750.00 | 765.00 | 740.00 | 750.00 | 54,995,300 | 0 |
| 01-Mar-2022 | 765.00 | 765.00 | 725.00 | 740.00 | 80,765,600 | 0 |
| 25-Feb-2022 | 795.00 | 800.00 | 750.00 | 755.00 | 63,179,900 | 0 |
| 24-Feb-2022 | 740.00 | 795.00 | 735.00 | 785.00 | 102,093,200 | 0 |
| 23-Feb-2022 | 730.00 | 745.00 | 725.00 | 740.00 | 28,548,900 | 0 |
| 22-Feb-2022 | 745.00 | 755.00 | 725.00 | 735.00 | 39,824,400 | 0 |
| 21-Feb-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 32,153,600 | 0 |
| 18-Feb-2022 | 730.00 | 745.00 | 720.00 | 740.00 | 31,359,400 | 0 |
| 17-Feb-2022 | 735.00 | 735.00 | 715.00 | 730.00 | 47,084,800 | 0 |
| 16-Feb-2022 | 705.00 | 725.00 | 700.00 | 725.00 | 67,665,500 | 0 |
| 15-Feb-2022 | 695.00 | 715.00 | 690.00 | 695.00 | 55,356,500 | 0 |
| 14-Feb-2022 | 700.00 | 710.00 | 685.00 | 695.00 | 55,864,300 | 0 |
| 11-Feb-2022 | 710.00 | 710.00 | 690.00 | 700.00 | 46,451,300 | 0 |
| 10-Feb-2022 | 735.00 | 740.00 | 705.00 | 705.00 | 74,260,400 | 0 |
| 09-Feb-2022 | 750.00 | 755.00 | 730.00 | 735.00 | 28,552,100 | 0 |
| 08-Feb-2022 | 760.00 | 765.00 | 740.00 | 750.00 | 55,295,100 | 0 |
| 07-Feb-2022 | 720.00 | 765.00 | 720.00 | 755.00 | 50,333,100 | 0 |
| 04-Feb-2022 | 720.00 | 735.00 | 715.00 | 720.00 | 20,368,000 | 0 |
| 03-Feb-2022 | 730.00 | 740.00 | 715.00 | 725.00 | 32,630,600 | 0 |
| 02-Feb-2022 | 735.00 | 740.00 | 710.00 | 725.00 | 40,492,600 | 0 |
| 31-Jan-2022 | 740.00 | 745.00 | 720.00 | 730.00 | 40,034,900 | 0 |
| 28-Jan-2022 | 710.00 | 740.00 | 705.00 | 735.00 | 61,168,000 | 0 |
| 27-Jan-2022 | 735.00 | 740.00 | 700.00 | 710.00 | 64,734,600 | 0 |
| 26-Jan-2022 | 775.00 | 780.00 | 725.00 | 730.00 | 104,943,500 | 0 |
| 25-Jan-2022 | 795.00 | 800.00 | 770.00 | 775.00 | 34,220,900 | 0 |
| 24-Jan-2022 | 800.00 | 810.00 | 785.00 | 795.00 | 29,427,100 | 0 |
| 21-Jan-2022 | 760.00 | 800.00 | 760.00 | 800.00 | 39,832,800 | 0 |
| 20-Jan-2022 | 785.00 | 785.00 | 750.00 | 755.00 | 44,564,900 | 0 |
| 19-Jan-2022 | 805.00 | 805.00 | 780.00 | 785.00 | 32,961,200 | 0 |
| 18-Jan-2022 | 815.00 | 820.00 | 800.00 | 810.00 | 29,622,700 | 0 |
| 17-Jan-2022 | 830.00 | 840.00 | 800.00 | 810.00 | 31,193,100 | 0 |
| 14-Jan-2022 | 845.00 | 845.00 | 820.00 | 825.00 | 23,765,300 | 0 |
| 13-Jan-2022 | 820.00 | 845.00 | 820.00 | 845.00 | 40,531,000 | 0 |
| 12-Jan-2022 | 840.00 | 845.00 | 795.00 | 820.00 | 45,678,700 | 0 |
| 11-Jan-2022 | 860.00 | 874.00 | 836.00 | 840.00 | 377,550,000 | 0 |
| 10-Jan-2022 | 862.00 | 882.00 | 846.00 | 860.00 | 75,864,500 | 0 |
| 07-Jan-2022 | 836.00 | 868.00 | 836.00 | 858.00 | 103,817,000 | 0 |
| 06-Jan-2022 | 824.00 | 838.00 | 824.00 | 832.00 | 32,899,500 | 0 |
| 05-Jan-2022 | 838.00 | 840.00 | 824.00 | 824.00 | 24,965,000 | 0 |
| 04-Jan-2022 | 872.00 | 872.00 | 836.00 | 840.00 | 59,012,500 | 0 |
| 03-Jan-2022 | 822.00 | 876.00 | 820.00 | 872.00 | 64,814,000 | 0 |
| 30-Dec-2021 | 818.00 | 828.00 | 814.00 | 822.00 | 43,166,500 | 0 |
| 29-Dec-2021 | 828.00 | 830.00 | 818.00 | 818.00 | 38,989,000 | 0 |
| 28-Dec-2021 | 820.00 | 826.00 | 816.00 | 824.00 | 27,937,000 | 0 |
| 27-Dec-2021 | 816.00 | 822.00 | 814.00 | 816.00 | 23,768,000 | 0 |
| 24-Dec-2021 | 822.00 | 822.00 | 812.00 | 816.00 | 25,869,500 | 0 |
| 23-Dec-2021 | 806.00 | 830.00 | 806.00 | 822.00 | 50,745,000 | 0 |
| 22-Dec-2021 | 848.00 | 850.00 | 806.00 | 806.00 | 53,601,500 | 0 |
| 21-Dec-2021 | 884.00 | 890.00 | 842.00 | 844.00 | 47,500,000 | 0 |
| 20-Dec-2021 | 860.00 | 886.00 | 842.00 | 880.00 | 65,584,000 | 0 |
| 17-Dec-2021 | 852.00 | 862.00 | 846.00 | 860.00 | 36,238,500 | 0 |
| 16-Dec-2021 | 854.00 | 870.00 | 844.00 | 844.00 | 62,369,500 | 0 |
| 15-Dec-2021 | 846.00 | 856.00 | 836.00 | 850.00 | 23,371,000 | 0 |
| 14-Dec-2021 | 850.00 | 864.00 | 836.00 | 846.00 | 18,320,500 | 0 |
| 13-Dec-2021 | 858.00 | 864.00 | 850.00 | 850.00 | 17,027,500 | 0 |
| 10-Dec-2021 | 870.00 | 870.00 | 850.00 | 858.00 | 11,840,000 | 0 |
| 09-Dec-2021 | 858.00 | 868.00 | 858.00 | 866.00 | 24,835,000 | 0 |
| 08-Dec-2021 | 852.00 | 866.00 | 844.00 | 858.00 | 74,022,000 | 0 |
| 07-Dec-2021 | 842.00 | 852.00 | 840.00 | 852.00 | 13,880,500 | 0 |
| 06-Dec-2021 | 838.00 | 846.00 | 834.00 | 838.00 | 12,971,000 | 0 |
| 03-Dec-2021 | 830.00 | 842.00 | 822.00 | 838.00 | 24,848,500 | 0 |
| 02-Dec-2021 | 838.00 | 838.00 | 818.00 | 826.00 | 84,535,500 | 0 |
| 01-Dec-2021 | 794.00 | 838.00 | 790.00 | 838.00 | 93,590,000 | 0 |
| 30-Nov-2021 | 798.00 | 806.00 | 790.00 | 794.00 | 60,344,000 | 0 |
| 29-Nov-2021 | 820.00 | 820.00 | 794.00 | 798.00 | 90,713,500 | 0 |
| 26-Nov-2021 | 828.00 | 842.00 | 810.00 | 826.00 | 60,110,000 | 0 |
| 25-Nov-2021 | 862.00 | 862.00 | 830.00 | 834.00 | 64,479,500 | 0 |
| 24-Nov-2021 | 834.00 | 872.00 | 834.00 | 860.00 | 124,224,000 | 0 |
| 23-Nov-2021 | 818.00 | 838.00 | 812.00 | 834.00 | 48,328,500 | 0 |
| 22-Nov-2021 | 836.00 | 838.00 | 790.00 | 818.00 | 86,170,000 | 0 |
| 19-Nov-2021 | 842.00 | 844.00 | 832.00 | 836.00 | 65,809,500 | 0 |
| 18-Nov-2021 | 860.00 | 870.00 | 838.00 | 842.00 | 39,810,500 | 0 |
| 17-Nov-2021 | 884.00 | 886.00 | 860.00 | 860.00 | 70,988,000 | 0 |
| 16-Nov-2021 | 866.00 | 880.00 | 862.00 | 880.00 | 74,576,500 | 0 |
| 15-Nov-2021 | 866.00 | 874.00 | 854.00 | 866.00 | 66,514,500 | 0 |
| 12-Nov-2021 | 876.00 | 880.00 | 866.00 | 866.00 | 38,476,000 | 0 |
| 11-Nov-2021 | 890.00 | 894.00 | 874.00 | 874.00 | 81,449,500 | 0 |
| 10-Nov-2021 | 870.00 | 888.00 | 870.00 | 882.00 | 69,524,000 | 0 |
| 09-Nov-2021 | 862.00 | 884.00 | 862.00 | 868.00 | 82,012,500 | 0 |
| 08-Nov-2021 | 834.00 | 858.00 | 834.00 | 858.00 | 89,044,000 | 0 |
| 05-Nov-2021 | 846.00 | 856.00 | 830.00 | 830.00 | 53,017,000 | 0 |
| 04-Nov-2021 | 838.00 | 850.00 | 836.00 | 840.00 | 43,927,500 | 0 |
| 03-Nov-2021 | 844.00 | 848.00 | 832.00 | 836.00 | 54,523,500 | 0 |
| 02-Nov-2021 | 844.00 | 846.00 | 834.00 | 844.00 | 51,361,500 | 0 |
| 01-Nov-2021 | 854.00 | 858.00 | 830.00 | 840.00 | 38,070,500 | 0 |
| 29-Oct-2021 | 850.00 | 860.00 | 846.00 | 854.00 | 57,457,500 | 0 |
| 28-Oct-2021 | 880.00 | 884.00 | 836.00 | 846.00 | 75,826,500 | 0 |
| 27-Oct-2021 | 930.00 | 934.00 | 882.00 | 892.00 | 67,238,000 | 0 |
| 26-Oct-2021 | 938.00 | 944.00 | 924.00 | 930.00 | 35,298,000 | 0 |
| 25-Oct-2021 | 940.00 | 944.00 | 932.00 | 938.00 | 68,106,500 | 0 |
| 22-Oct-2021 | 890.00 | 944.00 | 890.00 | 932.00 | 106,233,000 | 0 |
| 21-Oct-2021 | 868.00 | 900.00 | 868.00 | 884.00 | 114,251,000 | 0 |
| 19-Oct-2021 | 882.00 | 884.00 | 870.00 | 874.00 | 37,421,000 | 0 |
| 18-Oct-2021 | 856.00 | 884.00 | 856.00 | 878.00 | 65,018,500 | 0 |
| 15-Oct-2021 | 868.00 | 872.00 | 854.00 | 856.00 | 55,579,000 | 0 |
| 14-Oct-2021 | 868.00 | 888.00 | 858.00 | 868.00 | 51,214,500 | 0 |