| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 710.00 | 725.00 | 675.00 | 715.00 | 27,984,100 | 0 |
| 08-Mar-2022 | 745.00 | 760.00 | 695.00 | 705.00 | 20,572,600 | 0 |
| 07-Mar-2022 | 745.00 | 760.00 | 720.00 | 745.00 | 25,572,100 | 0 |
| 04-Mar-2022 | 745.00 | 770.00 | 725.00 | 745.00 | 32,915,700 | 0 |
| 02-Mar-2022 | 675.00 | 745.00 | 665.00 | 740.00 | 46,480,300 | 0 |
| 01-Mar-2022 | 640.00 | 670.00 | 630.00 | 660.00 | 26,067,000 | 0 |
| 25-Feb-2022 | 640.00 | 645.00 | 620.00 | 625.00 | 20,038,500 | 0 |
| 24-Feb-2022 | 660.00 | 660.00 | 610.00 | 625.00 | 35,871,800 | 0 |
| 23-Feb-2022 | 620.00 | 650.00 | 610.00 | 645.00 | 25,970,700 | 0 |
| 22-Feb-2022 | 625.00 | 635.00 | 595.00 | 605.00 | 18,455,000 | 0 |
| 21-Feb-2022 | 640.00 | 655.00 | 615.00 | 625.00 | 24,322,800 | 0 |
| 18-Feb-2022 | 635.00 | 655.00 | 625.00 | 640.00 | 26,520,500 | 0 |
| 17-Feb-2022 | 610.00 | 640.00 | 590.00 | 640.00 | 24,787,200 | 0 |
| 16-Feb-2022 | 620.00 | 625.00 | 600.00 | 615.00 | 26,200,300 | 0 |
| 15-Feb-2022 | 600.00 | 625.00 | 590.00 | 620.00 | 31,441,300 | 0 |
| 14-Feb-2022 | 580.00 | 605.00 | 570.00 | 600.00 | 32,404,300 | 0 |
| 11-Feb-2022 | 560.00 | 585.00 | 555.00 | 580.00 | 19,887,100 | 0 |
| 10-Feb-2022 | 570.00 | 585.00 | 550.00 | 560.00 | 29,530,500 | 0 |
| 09-Feb-2022 | 575.00 | 580.00 | 555.00 | 565.00 | 24,001,200 | 0 |
| 08-Feb-2022 | 580.00 | 610.00 | 565.00 | 575.00 | 34,919,500 | 0 |
| 07-Feb-2022 | 555.00 | 595.00 | 555.00 | 575.00 | 37,669,500 | 0 |
| 04-Feb-2022 | 560.00 | 560.00 | 540.00 | 555.00 | 18,373,100 | 0 |
| 03-Feb-2022 | 565.00 | 575.00 | 545.00 | 560.00 | 27,732,600 | 0 |
| 02-Feb-2022 | 600.00 | 605.00 | 560.00 | 570.00 | 23,445,200 | 0 |
| 31-Jan-2022 | 525.00 | 600.00 | 520.00 | 600.00 | 69,082,300 | 0 |
| 28-Jan-2022 | 515.00 | 525.00 | 505.00 | 520.00 | 26,653,400 | 0 |
| 27-Jan-2022 | 530.00 | 535.00 | 515.00 | 515.00 | 18,387,300 | 0 |
| 26-Jan-2022 | 515.00 | 535.00 | 510.00 | 530.00 | 29,324,400 | 0 |
| 25-Jan-2022 | 525.00 | 530.00 | 510.00 | 515.00 | 29,028,100 | 0 |
| 24-Jan-2022 | 515.00 | 525.00 | 510.00 | 520.00 | 27,822,800 | 0 |
| 21-Jan-2022 | 525.00 | 535.00 | 515.00 | 515.00 | 14,539,300 | 0 |
| 20-Jan-2022 | 520.00 | 530.00 | 520.00 | 525.00 | 27,471,600 | 0 |
| 19-Jan-2022 | 505.00 | 530.00 | 505.00 | 520.00 | 22,567,200 | 0 |
| 18-Jan-2022 | 515.00 | 525.00 | 500.00 | 510.00 | 16,589,200 | 0 |
| 17-Jan-2022 | 535.00 | 535.00 | 510.00 | 515.00 | 18,250,600 | 0 |
| 14-Jan-2022 | 515.00 | 535.00 | 510.00 | 530.00 | 25,070,000 | 0 |
| 13-Jan-2022 | 510.00 | 525.00 | 505.00 | 515.00 | 22,616,900 | 0 |
| 12-Jan-2022 | 525.00 | 535.00 | 505.00 | 515.00 | 25,439,600 | 0 |
| 11-Jan-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 25,368,900 | 0 |
| 10-Jan-2022 | 535.00 | 540.00 | 515.00 | 525.00 | 17,562,700 | 0 |
| 07-Jan-2022 | 505.00 | 530.00 | 505.00 | 530.00 | 38,947,000 | 0 |
| 06-Jan-2022 | 490.00 | 515.00 | 490.00 | 505.00 | 28,781,700 | 0 |
| 05-Jan-2022 | 498.00 | 510.00 | 484.00 | 490.00 | 24,101,000 | 0 |
| 04-Jan-2022 | 500.00 | 510.00 | 496.00 | 498.00 | 17,097,800 | 0 |
| 03-Jan-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 33,040,300 | 0 |
| 30-Dec-2021 | 488.00 | 510.00 | 486.00 | 500.00 | 27,660,000 | 0 |
| 29-Dec-2021 | 505.00 | 510.00 | 486.00 | 488.00 | 17,932,300 | 0 |
| 28-Dec-2021 | 505.00 | 510.00 | 494.00 | 500.00 | 15,651,600 | 0 |
| 27-Dec-2021 | 476.00 | 500.00 | 474.00 | 500.00 | 25,354,000 | 0 |
| 24-Dec-2021 | 474.00 | 478.00 | 470.00 | 474.00 | 28,435,100 | 0 |
| 23-Dec-2021 | 476.00 | 480.00 | 470.00 | 474.00 | 26,046,000 | 0 |
| 22-Dec-2021 | 472.00 | 480.00 | 472.00 | 474.00 | 19,752,500 | 0 |
| 21-Dec-2021 | 472.00 | 480.00 | 470.00 | 470.00 | 25,466,000 | 0 |
| 20-Dec-2021 | 484.00 | 486.00 | 470.00 | 472.00 | 11,387,200 | 0 |
| 17-Dec-2021 | 470.00 | 490.00 | 470.00 | 482.00 | 60,648,100 | 0 |
| 16-Dec-2021 | 478.00 | 480.00 | 468.00 | 470.00 | 11,960,000 | 0 |
| 15-Dec-2021 | 480.00 | 486.00 | 478.00 | 478.00 | 19,891,200 | 0 |
| 14-Dec-2021 | 490.00 | 490.00 | 480.00 | 480.00 | 12,860,200 | 0 |
| 13-Dec-2021 | 480.00 | 494.00 | 480.00 | 486.00 | 26,687,200 | 0 |
| 10-Dec-2021 | 500.00 | 510.00 | 476.00 | 480.00 | 42,547,300 | 0 |
| 09-Dec-2021 | 515.00 | 515.00 | 500.00 | 505.00 | 25,976,300 | 0 |
| 08-Dec-2021 | 520.00 | 525.00 | 505.00 | 510.00 | 10,128,900 | 0 |
| 07-Dec-2021 | 500.00 | 525.00 | 500.00 | 520.00 | 20,328,100 | 0 |
| 06-Dec-2021 | 510.00 | 530.00 | 498.00 | 500.00 | 59,658,300 | 0 |
| 03-Dec-2021 | 525.00 | 530.00 | 505.00 | 510.00 | 12,215,700 | 0 |
| 02-Dec-2021 | 515.00 | 530.00 | 500.00 | 525.00 | 40,017,700 | 0 |
| 01-Dec-2021 | 530.00 | 535.00 | 505.00 | 515.00 | 23,672,200 | 0 |
| 30-Nov-2021 | 550.00 | 555.00 | 525.00 | 530.00 | 26,116,800 | 0 |
| 29-Nov-2021 | 580.00 | 580.00 | 545.00 | 550.00 | 22,893,000 | 0 |
| 26-Nov-2021 | 600.00 | 605.00 | 570.00 | 580.00 | 31,274,800 | 0 |
| 25-Nov-2021 | 590.00 | 605.00 | 585.00 | 600.00 | 38,819,400 | 0 |
| 24-Nov-2021 | 585.00 | 595.00 | 580.00 | 590.00 | 27,974,700 | 0 |
| 23-Nov-2021 | 590.00 | 595.00 | 585.00 | 585.00 | 31,676,600 | 0 |
| 22-Nov-2021 | 585.00 | 595.00 | 575.00 | 590.00 | 26,396,400 | 0 |
| 19-Nov-2021 | 595.00 | 600.00 | 575.00 | 585.00 | 33,908,300 | 0 |
| 18-Nov-2021 | 580.00 | 595.00 | 575.00 | 595.00 | 26,775,000 | 0 |
| 17-Nov-2021 | 585.00 | 590.00 | 570.00 | 580.00 | 27,415,200 | 0 |
| 16-Nov-2021 | 575.00 | 595.00 | 570.00 | 585.00 | 38,998,400 | 0 |
| 15-Nov-2021 | 580.00 | 585.00 | 570.00 | 575.00 | 31,466,200 | 0 |
| 12-Nov-2021 | 580.00 | 595.00 | 575.00 | 580.00 | 34,564,200 | 0 |
| 11-Nov-2021 | 580.00 | 585.00 | 570.00 | 580.00 | 36,160,300 | 0 |
| 10-Nov-2021 | 580.00 | 580.00 | 565.00 | 575.00 | 37,636,700 | 0 |
| 09-Nov-2021 | 600.00 | 605.00 | 575.00 | 575.00 | 25,995,800 | 0 |
| 08-Nov-2021 | 585.00 | 605.00 | 575.00 | 600.00 | 33,301,300 | 0 |
| 05-Nov-2021 | 595.00 | 595.00 | 580.00 | 585.00 | 39,645,100 | 0 |
| 04-Nov-2021 | 600.00 | 615.00 | 590.00 | 590.00 | 34,724,400 | 0 |
| 03-Nov-2021 | 585.00 | 600.00 | 575.00 | 600.00 | 31,860,300 | 0 |
| 02-Nov-2021 | 570.00 | 600.00 | 565.00 | 585.00 | 39,869,000 | 0 |
| 01-Nov-2021 | 580.00 | 590.00 | 565.00 | 570.00 | 22,740,500 | 0 |
| 29-Oct-2021 | 565.00 | 585.00 | 550.00 | 580.00 | 36,760,100 | 0 |
| 28-Oct-2021 | 580.00 | 590.00 | 560.00 | 565.00 | 25,102,200 | 0 |
| 27-Oct-2021 | 600.00 | 600.00 | 580.00 | 580.00 | 22,870,400 | 0 |
| 26-Oct-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 57,736,200 | 0 |
| 25-Oct-2021 | 600.00 | 610.00 | 580.00 | 595.00 | 63,183,200 | 0 |
| 22-Oct-2021 | 600.00 | 600.00 | 575.00 | 600.00 | 31,517,000 | 0 |
| 21-Oct-2021 | 605.00 | 620.00 | 590.00 | 600.00 | 66,115,300 | 0 |
| 19-Oct-2021 | 610.00 | 620.00 | 595.00 | 605.00 | 42,789,400 | 0 |
| 18-Oct-2021 | 620.00 | 620.00 | 605.00 | 610.00 | 42,368,100 | 0 |
| 15-Oct-2021 | 610.00 | 615.00 | 590.00 | 615.00 | 50,172,400 | 0 |
| 14-Oct-2021 | 595.00 | 625.00 | 595.00 | 610.00 | 51,848,300 | 0 |