| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 530.00 | 550.00 | 530.00 | 550.00 | 41,590,100 | 0 |
| 08-Mar-2022 | 530.00 | 540.00 | 525.00 | 525.00 | 24,134,900 | 0 |
| 07-Mar-2022 | 550.00 | 555.00 | 520.00 | 530.00 | 77,452,100 | 0 |
| 04-Mar-2022 | 550.00 | 560.00 | 550.00 | 555.00 | 47,419,200 | 0 |
| 02-Mar-2022 | 555.00 | 570.00 | 545.00 | 550.00 | 61,720,100 | 0 |
| 01-Mar-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 35,721,700 | 0 |
| 25-Feb-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 14,299,700 | 0 |
| 24-Feb-2022 | 575.00 | 575.00 | 550.00 | 560.00 | 42,189,200 | 0 |
| 23-Feb-2022 | 570.00 | 580.00 | 570.00 | 580.00 | 32,597,600 | 0 |
| 22-Feb-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 42,374,100 | 0 |
| 21-Feb-2022 | 575.00 | 585.00 | 570.00 | 585.00 | 52,783,500 | 0 |
| 18-Feb-2022 | 565.00 | 580.00 | 565.00 | 575.00 | 36,737,000 | 0 |
| 17-Feb-2022 | 555.00 | 575.00 | 550.00 | 565.00 | 58,252,400 | 0 |
| 16-Feb-2022 | 545.00 | 560.00 | 540.00 | 555.00 | 88,466,500 | 0 |
| 15-Feb-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 9,910,700 | 0 |
| 14-Feb-2022 | 545.00 | 545.00 | 535.00 | 535.00 | 14,732,500 | 0 |
| 11-Feb-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 30,226,600 | 0 |
| 10-Feb-2022 | 550.00 | 560.00 | 545.00 | 550.00 | 230,156,300 | 0 |
| 09-Feb-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 32,844,100 | 0 |
| 08-Feb-2022 | 545.00 | 560.00 | 540.00 | 545.00 | 29,440,100 | 0 |
| 07-Feb-2022 | 550.00 | 555.00 | 535.00 | 545.00 | 30,532,500 | 0 |
| 04-Feb-2022 | 545.00 | 555.00 | 545.00 | 550.00 | 20,063,500 | 0 |
| 03-Feb-2022 | 550.00 | 560.00 | 545.00 | 550.00 | 27,451,400 | 0 |
| 02-Feb-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 16,514,400 | 0 |
| 31-Jan-2022 | 550.00 | 565.00 | 545.00 | 550.00 | 25,300,600 | 0 |
| 28-Jan-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 18,834,200 | 0 |
| 27-Jan-2022 | 545.00 | 550.00 | 535.00 | 540.00 | 13,495,000 | 0 |
| 26-Jan-2022 | 525.00 | 550.00 | 525.00 | 550.00 | 51,176,300 | 0 |
| 25-Jan-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 45,132,100 | 0 |
| 24-Jan-2022 | 540.00 | 550.00 | 535.00 | 545.00 | 15,308,500 | 0 |
| 21-Jan-2022 | 545.00 | 560.00 | 530.00 | 545.00 | 44,042,600 | 0 |
| 20-Jan-2022 | 540.00 | 545.00 | 530.00 | 545.00 | 19,444,000 | 0 |
| 19-Jan-2022 | 545.00 | 545.00 | 530.00 | 540.00 | 20,747,700 | 0 |
| 18-Jan-2022 | 550.00 | 550.00 | 540.00 | 545.00 | 43,934,700 | 0 |
| 17-Jan-2022 | 570.00 | 575.00 | 550.00 | 555.00 | 45,192,500 | 0 |
| 14-Jan-2022 | 570.00 | 595.00 | 565.00 | 570.00 | 117,544,000 | 0 |
| 13-Jan-2022 | 560.00 | 570.00 | 550.00 | 555.00 | 33,388,800 | 0 |
| 12-Jan-2022 | 560.00 | 570.00 | 560.00 | 560.00 | 22,916,400 | 0 |
| 11-Jan-2022 | 560.00 | 565.00 | 550.00 | 555.00 | 65,231,600 | 0 |
| 10-Jan-2022 | 575.00 | 580.00 | 560.00 | 560.00 | 29,885,100 | 0 |
| 07-Jan-2022 | 570.00 | 585.00 | 570.00 | 575.00 | 26,636,600 | 0 |
| 06-Jan-2022 | 590.00 | 590.00 | 565.00 | 570.00 | 83,051,800 | 0 |
| 05-Jan-2022 | 590.00 | 595.00 | 585.00 | 590.00 | 74,919,400 | 0 |
| 04-Jan-2022 | 600.00 | 605.00 | 590.00 | 595.00 | 29,683,700 | 0 |
| 03-Jan-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 13,229,200 | 0 |
| 30-Dec-2021 | 605.00 | 610.00 | 590.00 | 600.00 | 30,794,600 | 0 |
| 29-Dec-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 34,227,200 | 0 |
| 28-Dec-2021 | 610.00 | 620.00 | 605.00 | 605.00 | 20,504,700 | 0 |
| 27-Dec-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 24,182,100 | 0 |
| 24-Dec-2021 | 600.00 | 605.00 | 595.00 | 600.00 | 6,379,700 | 0 |
| 23-Dec-2021 | 590.00 | 600.00 | 585.00 | 595.00 | 23,432,900 | 0 |
| 22-Dec-2021 | 605.00 | 610.00 | 585.00 | 590.00 | 25,723,200 | 0 |
| 21-Dec-2021 | 600.00 | 610.00 | 595.00 | 600.00 | 33,259,000 | 0 |
| 20-Dec-2021 | 585.00 | 610.00 | 585.00 | 595.00 | 63,021,400 | 0 |
| 17-Dec-2021 | 595.00 | 600.00 | 585.00 | 585.00 | 100,585,000 | 0 |
| 16-Dec-2021 | 610.00 | 610.00 | 590.00 | 595.00 | 95,275,400 | 0 |
| 15-Dec-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 35,033,300 | 0 |
| 14-Dec-2021 | 610.00 | 615.00 | 600.00 | 610.00 | 54,647,600 | 0 |
| 13-Dec-2021 | 615.00 | 620.00 | 605.00 | 610.00 | 36,150,700 | 0 |
| 10-Dec-2021 | 615.00 | 620.00 | 610.00 | 610.00 | 29,256,500 | 0 |
| 09-Dec-2021 | 610.00 | 620.00 | 605.00 | 615.00 | 50,391,900 | 0 |
| 08-Dec-2021 | 620.00 | 625.00 | 605.00 | 605.00 | 34,784,000 | 0 |
| 07-Dec-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 33,838,800 | 0 |
| 06-Dec-2021 | 630.00 | 630.00 | 610.00 | 615.00 | 33,430,100 | 0 |
| 03-Dec-2021 | 615.00 | 625.00 | 610.00 | 625.00 | 25,873,800 | 0 |
| 02-Dec-2021 | 610.00 | 620.00 | 605.00 | 615.00 | 60,831,200 | 0 |
| 01-Dec-2021 | 620.00 | 625.00 | 605.00 | 610.00 | 80,910,800 | 0 |
| 30-Nov-2021 | 625.00 | 635.00 | 610.00 | 620.00 | 97,518,000 | 0 |
| 29-Nov-2021 | 600.00 | 625.00 | 595.00 | 625.00 | 77,815,800 | 0 |
| 26-Nov-2021 | 635.00 | 635.00 | 605.00 | 610.00 | 257,154,700 | 0 |
| 25-Nov-2021 | 645.00 | 650.00 | 625.00 | 635.00 | 63,164,500 | 0 |
| 24-Nov-2021 | 655.00 | 660.00 | 640.00 | 645.00 | 27,522,000 | 0 |
| 23-Nov-2021 | 665.00 | 665.00 | 645.00 | 655.00 | 35,959,100 | 0 |
| 22-Nov-2021 | 655.00 | 665.00 | 645.00 | 660.00 | 105,111,900 | 0 |
| 19-Nov-2021 | 650.00 | 660.00 | 640.00 | 650.00 | 110,796,600 | 0 |
| 18-Nov-2021 | 670.00 | 685.00 | 645.00 | 650.00 | 195,725,600 | 0 |
| 17-Nov-2021 | 650.00 | 680.00 | 650.00 | 670.00 | 248,477,200 | 0 |
| 16-Nov-2021 | 645.00 | 660.00 | 640.00 | 650.00 | 101,494,600 | 0 |
| 15-Nov-2021 | 655.00 | 655.00 | 630.00 | 645.00 | 73,635,400 | 0 |
| 12-Nov-2021 | 645.00 | 655.00 | 640.00 | 640.00 | 68,961,300 | 0 |
| 11-Nov-2021 | 635.00 | 655.00 | 635.00 | 640.00 | 127,485,900 | 0 |
| 10-Nov-2021 | 630.00 | 640.00 | 625.00 | 640.00 | 32,705,400 | 0 |
| 09-Nov-2021 | 635.00 | 640.00 | 630.00 | 630.00 | 21,868,600 | 0 |
| 08-Nov-2021 | 625.00 | 635.00 | 625.00 | 635.00 | 23,739,700 | 0 |
| 05-Nov-2021 | 630.00 | 635.00 | 615.00 | 625.00 | 51,549,000 | 0 |
| 04-Nov-2021 | 630.00 | 640.00 | 625.00 | 630.00 | 24,120,400 | 0 |
| 03-Nov-2021 | 625.00 | 640.00 | 625.00 | 625.00 | 47,520,400 | 0 |
| 02-Nov-2021 | 640.00 | 640.00 | 625.00 | 625.00 | 36,349,400 | 0 |
| 01-Nov-2021 | 660.00 | 660.00 | 635.00 | 640.00 | 53,878,700 | 0 |
| 29-Oct-2021 | 640.00 | 660.00 | 635.00 | 650.00 | 156,825,000 | 0 |
| 28-Oct-2021 | 625.00 | 650.00 | 625.00 | 635.00 | 134,415,000 | 0 |
| 27-Oct-2021 | 625.00 | 635.00 | 615.00 | 625.00 | 98,393,500 | 0 |
| 26-Oct-2021 | 615.00 | 635.00 | 615.00 | 620.00 | 84,130,700 | 0 |
| 25-Oct-2021 | 640.00 | 645.00 | 615.00 | 615.00 | 105,300,600 | 0 |
| 22-Oct-2021 | 635.00 | 650.00 | 630.00 | 635.00 | 72,537,700 | 0 |
| 21-Oct-2021 | 655.00 | 655.00 | 625.00 | 645.00 | 124,666,800 | 0 |
| 19-Oct-2021 | 665.00 | 675.00 | 635.00 | 645.00 | 215,497,200 | 0 |
| 18-Oct-2021 | 605.00 | 665.00 | 600.00 | 660.00 | 385,352,300 | 0 |
| 15-Oct-2021 | 610.00 | 620.00 | 600.00 | 600.00 | 71,225,100 | 0 |
| 14-Oct-2021 | 610.00 | 615.00 | 600.00 | 610.00 | 81,479,200 | 0 |