| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 725.00 | 755.00 | 680.00 | 720.00 | 101,293,900 | 0 |
| 08-Mar-2022 | 770.00 | 785.00 | 720.00 | 720.00 | 97,632,100 | 0 |
| 07-Mar-2022 | 780.00 | 785.00 | 735.00 | 770.00 | 85,180,600 | 0 |
| 04-Mar-2022 | 750.00 | 810.00 | 730.00 | 765.00 | 225,300,000 | 0 |
| 02-Mar-2022 | 665.00 | 790.00 | 665.00 | 745.00 | 193,497,300 | 0 |
| 01-Mar-2022 | 680.00 | 700.00 | 655.00 | 660.00 | 40,441,000 | 0 |
| 25-Feb-2022 | 645.00 | 695.00 | 645.00 | 670.00 | 66,730,800 | 0 |
| 24-Feb-2022 | 645.00 | 675.00 | 600.00 | 650.00 | 88,919,000 | 0 |
| 23-Feb-2022 | 645.00 | 660.00 | 630.00 | 645.00 | 15,814,800 | 0 |
| 22-Feb-2022 | 635.00 | 670.00 | 610.00 | 645.00 | 77,185,800 | 0 |
| 21-Feb-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 43,313,500 | 0 |
| 18-Feb-2022 | 675.00 | 700.00 | 660.00 | 680.00 | 30,064,600 | 0 |
| 17-Feb-2022 | 710.00 | 710.00 | 665.00 | 675.00 | 54,874,700 | 0 |
| 16-Feb-2022 | 635.00 | 710.00 | 635.00 | 695.00 | 57,133,800 | 0 |
| 15-Feb-2022 | 665.00 | 670.00 | 630.00 | 635.00 | 23,221,000 | 0 |
| 14-Feb-2022 | 640.00 | 660.00 | 630.00 | 660.00 | 41,338,200 | 0 |
| 11-Feb-2022 | 635.00 | 670.00 | 615.00 | 640.00 | 51,596,200 | 0 |
| 10-Feb-2022 | 615.00 | 640.00 | 590.00 | 630.00 | 43,534,700 | 0 |
| 09-Feb-2022 | 650.00 | 650.00 | 600.00 | 610.00 | 62,545,500 | 0 |
| 08-Feb-2022 | 680.00 | 685.00 | 635.00 | 635.00 | 58,091,900 | 0 |
| 07-Feb-2022 | 625.00 | 680.00 | 615.00 | 680.00 | 65,785,400 | 0 |
| 04-Feb-2022 | 650.00 | 655.00 | 600.00 | 625.00 | 71,221,600 | 0 |
| 03-Feb-2022 | 600.00 | 675.00 | 590.00 | 645.00 | 195,053,300 | 0 |
| 02-Feb-2022 | 610.00 | 630.00 | 580.00 | 590.00 | 135,129,300 | 0 |
| 31-Jan-2022 | 500.00 | 625.00 | 500.00 | 595.00 | 252,478,800 | 0 |
| 28-Jan-2022 | 472.00 | 510.00 | 466.00 | 500.00 | 152,958,200 | 0 |
| 27-Jan-2022 | 444.00 | 474.00 | 444.00 | 470.00 | 67,644,200 | 0 |
| 26-Jan-2022 | 438.00 | 446.00 | 434.00 | 444.00 | 12,261,000 | 0 |
| 25-Jan-2022 | 472.00 | 474.00 | 440.00 | 440.00 | 47,122,800 | 0 |
| 24-Jan-2022 | 442.00 | 476.00 | 440.00 | 472.00 | 50,849,400 | 0 |
| 21-Jan-2022 | 444.00 | 454.00 | 436.00 | 444.00 | 9,042,700 | 0 |
| 20-Jan-2022 | 456.00 | 458.00 | 436.00 | 444.00 | 20,560,400 | 0 |
| 19-Jan-2022 | 452.00 | 462.00 | 450.00 | 456.00 | 13,987,800 | 0 |
| 18-Jan-2022 | 460.00 | 464.00 | 448.00 | 452.00 | 33,980,200 | 0 |
| 17-Jan-2022 | 430.00 | 488.00 | 430.00 | 460.00 | 51,431,800 | 0 |
| 14-Jan-2022 | 486.00 | 486.00 | 448.00 | 450.00 | 62,429,800 | 0 |
| 13-Jan-2022 | 486.00 | 492.00 | 478.00 | 480.00 | 16,572,900 | 0 |
| 12-Jan-2022 | 484.00 | 492.00 | 474.00 | 486.00 | 18,187,900 | 0 |
| 11-Jan-2022 | 498.00 | 498.00 | 480.00 | 480.00 | 40,999,900 | 0 |
| 10-Jan-2022 | 490.00 | 505.00 | 486.00 | 494.00 | 51,342,100 | 0 |
| 07-Jan-2022 | 480.00 | 496.00 | 480.00 | 490.00 | 50,122,000 | 0 |
| 06-Jan-2022 | 490.00 | 520.00 | 472.00 | 480.00 | 92,136,600 | 0 |
| 05-Jan-2022 | 500.00 | 510.00 | 478.00 | 490.00 | 66,154,900 | 0 |
| 04-Jan-2022 | 530.00 | 530.00 | 498.00 | 500.00 | 35,666,800 | 0 |
| 03-Jan-2022 | 540.00 | 540.00 | 505.00 | 520.00 | 31,873,300 | 0 |
| 30-Dec-2021 | 520.00 | 555.00 | 520.00 | 530.00 | 72,397,000 | 0 |
| 29-Dec-2021 | 530.00 | 540.00 | 515.00 | 520.00 | 37,382,300 | 0 |
| 28-Dec-2021 | 525.00 | 540.00 | 515.00 | 520.00 | 39,395,200 | 0 |
| 27-Dec-2021 | 540.00 | 575.00 | 515.00 | 525.00 | 137,721,000 | 0 |
| 24-Dec-2021 | 525.00 | 550.00 | 492.00 | 535.00 | 120,479,400 | 0 |
| 23-Dec-2021 | 476.00 | 520.00 | 474.00 | 520.00 | 147,041,500 | 0 |
| 22-Dec-2021 | 484.00 | 505.00 | 472.00 | 474.00 | 56,109,500 | 0 |
| 21-Dec-2021 | 474.00 | 515.00 | 460.00 | 484.00 | 155,206,900 | 0 |
| 20-Dec-2021 | 505.00 | 525.00 | 484.00 | 484.00 | 115,785,800 | 0 |
| 17-Dec-2021 | 525.00 | 540.00 | 500.00 | 520.00 | 106,108,000 | 0 |
| 16-Dec-2021 | 468.00 | 530.00 | 460.00 | 525.00 | 279,234,300 | 0 |
| 15-Dec-2021 | 412.00 | 496.00 | 412.00 | 468.00 | 368,182,300 | 0 |
| 14-Dec-2021 | 406.00 | 416.00 | 400.00 | 412.00 | 73,950,700 | 0 |
| 13-Dec-2021 | 396.00 | 408.00 | 386.00 | 406.00 | 105,976,300 | 0 |
| 10-Dec-2021 | 378.00 | 396.00 | 370.00 | 394.00 | 115,521,600 | 0 |
| 09-Dec-2021 | 356.00 | 380.00 | 354.00 | 376.00 | 102,631,600 | 0 |
| 08-Dec-2021 | 358.00 | 374.00 | 354.00 | 354.00 | 69,956,500 | 0 |
| 07-Dec-2021 | 340.00 | 356.00 | 340.00 | 356.00 | 31,328,400 | 0 |
| 06-Dec-2021 | 344.00 | 350.00 | 330.00 | 340.00 | 36,590,300 | 0 |
| 03-Dec-2021 | 344.00 | 354.00 | 340.00 | 344.00 | 16,471,700 | 0 |
| 02-Dec-2021 | 350.00 | 350.00 | 342.00 | 344.00 | 31,293,700 | 0 |
| 01-Dec-2021 | 352.00 | 358.00 | 342.00 | 350.00 | 18,451,600 | 0 |
| 30-Nov-2021 | 366.00 | 372.00 | 348.00 | 350.00 | 74,881,600 | 0 |
| 29-Nov-2021 | 350.00 | 366.00 | 340.00 | 362.00 | 74,656,600 | 0 |
| 26-Nov-2021 | 366.00 | 370.00 | 344.00 | 348.00 | 88,936,200 | 0 |
| 25-Nov-2021 | 370.00 | 374.00 | 364.00 | 366.00 | 21,653,500 | 0 |
| 24-Nov-2021 | 372.00 | 376.00 | 358.00 | 368.00 | 76,551,300 | 0 |
| 23-Nov-2021 | 352.00 | 380.00 | 352.00 | 372.00 | 171,466,500 | 0 |
| 22-Nov-2021 | 356.00 | 358.00 | 340.00 | 352.00 | 50,814,300 | 0 |
| 19-Nov-2021 | 354.00 | 364.00 | 342.00 | 356.00 | 95,987,600 | 0 |
| 18-Nov-2021 | 328.00 | 368.00 | 326.00 | 352.00 | 229,958,700 | 0 |
| 17-Nov-2021 | 340.00 | 342.00 | 328.00 | 328.00 | 32,129,200 | 0 |
| 16-Nov-2021 | 324.00 | 340.00 | 322.00 | 338.00 | 49,286,800 | 0 |
| 15-Nov-2021 | 328.00 | 334.00 | 322.00 | 322.00 | 21,943,200 | 0 |
| 12-Nov-2021 | 334.00 | 336.00 | 322.00 | 328.00 | 50,054,100 | 0 |
| 11-Nov-2021 | 322.00 | 338.00 | 320.00 | 334.00 | 57,975,400 | 0 |
| 10-Nov-2021 | 322.00 | 324.00 | 314.00 | 320.00 | 17,506,400 | 0 |
| 09-Nov-2021 | 314.00 | 330.00 | 314.00 | 320.00 | 41,336,700 | 0 |
| 08-Nov-2021 | 322.00 | 324.00 | 310.00 | 314.00 | 33,246,700 | 0 |
| 05-Nov-2021 | 330.00 | 330.00 | 322.00 | 322.00 | 12,580,300 | 0 |
| 04-Nov-2021 | 326.00 | 332.00 | 322.00 | 324.00 | 18,957,100 | 0 |
| 03-Nov-2021 | 330.00 | 332.00 | 322.00 | 326.00 | 12,104,700 | 0 |
| 02-Nov-2021 | 342.00 | 348.00 | 326.00 | 328.00 | 30,965,000 | 0 |
| 01-Nov-2021 | 332.00 | 346.00 | 332.00 | 338.00 | 35,441,500 | 0 |
| 29-Oct-2021 | 330.00 | 340.00 | 322.00 | 334.00 | 47,268,100 | 0 |
| 28-Oct-2021 | 350.00 | 350.00 | 324.00 | 330.00 | 60,758,800 | 0 |
| 27-Oct-2021 | 354.00 | 362.00 | 344.00 | 344.00 | 47,955,500 | 0 |
| 26-Oct-2021 | 342.00 | 362.00 | 342.00 | 352.00 | 71,982,400 | 0 |
| 25-Oct-2021 | 362.00 | 366.00 | 342.00 | 342.00 | 76,900,700 | 0 |
| 22-Oct-2021 | 360.00 | 374.00 | 342.00 | 362.00 | 84,156,400 | 0 |
| 21-Oct-2021 | 390.00 | 390.00 | 360.00 | 360.00 | 207,948,800 | 0 |
| 19-Oct-2021 | 362.00 | 386.00 | 362.00 | 386.00 | 238,100,800 | 0 |
| 18-Oct-2021 | 362.00 | 388.00 | 360.00 | 362.00 | 371,259,000 | 0 |
| 15-Oct-2021 | 312.00 | 362.00 | 308.00 | 360.00 | 558,546,300 | 0 |
| 14-Oct-2021 | 304.00 | 310.00 | 302.00 | 310.00 | 37,737,000 | 0 |