| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 635.00 | 650.00 | 635.00 | 640.00 | 1,521,200 | 0 |
| 09-Mar-2022 | 625.00 | 635.00 | 620.00 | 635.00 | 2,309,200 | 0 |
| 08-Mar-2022 | 625.00 | 640.00 | 615.00 | 620.00 | 2,018,700 | 0 |
| 07-Mar-2022 | 620.00 | 630.00 | 610.00 | 615.00 | 2,460,800 | 0 |
| 04-Mar-2022 | 635.00 | 635.00 | 625.00 | 625.00 | 2,129,400 | 0 |
| 02-Mar-2022 | 645.00 | 645.00 | 630.00 | 630.00 | 1,413,900 | 0 |
| 01-Mar-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,941,700 | 0 |
| 25-Feb-2022 | 640.00 | 650.00 | 625.00 | 645.00 | 4,000,700 | 0 |
| 24-Feb-2022 | 670.00 | 670.00 | 635.00 | 645.00 | 3,989,700 | 0 |
| 23-Feb-2022 | 650.00 | 665.00 | 650.00 | 665.00 | 1,333,500 | 0 |
| 22-Feb-2022 | 665.00 | 665.00 | 645.00 | 650.00 | 2,319,900 | 0 |
| 21-Feb-2022 | 675.00 | 680.00 | 660.00 | 660.00 | 1,831,700 | 0 |
| 18-Feb-2022 | 670.00 | 675.00 | 665.00 | 675.00 | 1,303,300 | 0 |
| 17-Feb-2022 | 680.00 | 685.00 | 660.00 | 670.00 | 2,593,100 | 0 |
| 16-Feb-2022 | 660.00 | 680.00 | 660.00 | 675.00 | 4,719,200 | 0 |
| 15-Feb-2022 | 645.00 | 665.00 | 645.00 | 660.00 | 2,684,900 | 0 |
| 14-Feb-2022 | 610.00 | 655.00 | 610.00 | 650.00 | 3,666,200 | 0 |
| 11-Feb-2022 | 635.00 | 640.00 | 630.00 | 640.00 | 1,155,300 | 0 |
| 10-Feb-2022 | 635.00 | 645.00 | 630.00 | 635.00 | 2,105,200 | 0 |
| 09-Feb-2022 | 620.00 | 635.00 | 615.00 | 635.00 | 1,942,100 | 0 |
| 08-Feb-2022 | 640.00 | 645.00 | 620.00 | 620.00 | 5,036,500 | 0 |
| 07-Feb-2022 | 635.00 | 645.00 | 630.00 | 640.00 | 1,886,800 | 0 |
| 04-Feb-2022 | 625.00 | 645.00 | 620.00 | 635.00 | 2,664,600 | 0 |
| 03-Feb-2022 | 625.00 | 635.00 | 620.00 | 625.00 | 1,928,000 | 0 |
| 02-Feb-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 1,171,700 | 0 |
| 31-Jan-2022 | 620.00 | 630.00 | 610.00 | 620.00 | 2,158,400 | 0 |
| 28-Jan-2022 | 620.00 | 625.00 | 620.00 | 620.00 | 1,257,300 | 0 |
| 27-Jan-2022 | 640.00 | 645.00 | 610.00 | 620.00 | 1,198,500 | 0 |
| 26-Jan-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 3,396,800 | 0 |
| 25-Jan-2022 | 650.00 | 650.00 | 625.00 | 625.00 | 2,646,300 | 0 |
| 24-Jan-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 2,067,400 | 0 |
| 21-Jan-2022 | 645.00 | 650.00 | 630.00 | 640.00 | 899,300 | 0 |
| 20-Jan-2022 | 645.00 | 650.00 | 640.00 | 640.00 | 1,183,400 | 0 |
| 19-Jan-2022 | 640.00 | 645.00 | 630.00 | 645.00 | 1,239,700 | 0 |
| 18-Jan-2022 | 660.00 | 660.00 | 625.00 | 635.00 | 3,324,700 | 0 |
| 17-Jan-2022 | 660.00 | 665.00 | 650.00 | 655.00 | 1,346,300 | 0 |
| 14-Jan-2022 | 660.00 | 675.00 | 655.00 | 660.00 | 935,400 | 0 |
| 13-Jan-2022 | 655.00 | 660.00 | 645.00 | 655.00 | 852,400 | 0 |
| 12-Jan-2022 | 665.00 | 665.00 | 650.00 | 650.00 | 2,253,000 | 0 |
| 11-Jan-2022 | 665.00 | 670.00 | 655.00 | 655.00 | 2,725,100 | 0 |
| 10-Jan-2022 | 675.00 | 680.00 | 665.00 | 665.00 | 2,176,800 | 0 |
| 07-Jan-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 2,292,800 | 0 |
| 06-Jan-2022 | 680.00 | 685.00 | 650.00 | 665.00 | 4,097,500 | 0 |
| 05-Jan-2022 | 675.00 | 685.00 | 675.00 | 680.00 | 1,851,700 | 0 |
| 04-Jan-2022 | 670.00 | 680.00 | 665.00 | 675.00 | 1,953,900 | 0 |
| 03-Jan-2022 | 665.00 | 670.00 | 660.00 | 670.00 | 3,037,200 | 0 |
| 30-Dec-2021 | 670.00 | 670.00 | 660.00 | 665.00 | 1,904,600 | 0 |
| 29-Dec-2021 | 660.00 | 670.00 | 660.00 | 665.00 | 992,800 | 0 |
| 28-Dec-2021 | 665.00 | 670.00 | 655.00 | 660.00 | 2,536,700 | 0 |
| 27-Dec-2021 | 660.00 | 665.00 | 660.00 | 665.00 | 1,263,600 | 0 |
| 24-Dec-2021 | 670.00 | 675.00 | 655.00 | 660.00 | 1,124,300 | 0 |
| 23-Dec-2021 | 660.00 | 670.00 | 655.00 | 665.00 | 1,417,700 | 0 |
| 22-Dec-2021 | 665.00 | 675.00 | 655.00 | 660.00 | 1,131,800 | 0 |
| 21-Dec-2021 | 660.00 | 665.00 | 650.00 | 665.00 | 2,197,700 | 0 |
| 20-Dec-2021 | 680.00 | 680.00 | 650.00 | 660.00 | 1,125,300 | 0 |
| 17-Dec-2021 | 665.00 | 670.00 | 660.00 | 665.00 | 2,086,100 | 0 |
| 16-Dec-2021 | 675.00 | 680.00 | 665.00 | 665.00 | 1,795,500 | 0 |
| 15-Dec-2021 | 680.00 | 680.00 | 670.00 | 675.00 | 1,151,900 | 0 |
| 14-Dec-2021 | 675.00 | 680.00 | 670.00 | 680.00 | 895,400 | 0 |
| 13-Dec-2021 | 685.00 | 685.00 | 675.00 | 675.00 | 1,074,800 | 0 |
| 10-Dec-2021 | 685.00 | 685.00 | 675.00 | 680.00 | 1,704,500 | 0 |
| 09-Dec-2021 | 680.00 | 685.00 | 675.00 | 675.00 | 1,153,700 | 0 |
| 08-Dec-2021 | 670.00 | 685.00 | 665.00 | 680.00 | 2,781,800 | 0 |
| 07-Dec-2021 | 685.00 | 690.00 | 670.00 | 670.00 | 1,650,000 | 0 |
| 06-Dec-2021 | 685.00 | 690.00 | 660.00 | 670.00 | 3,717,700 | 0 |
| 03-Dec-2021 | 675.00 | 690.00 | 665.00 | 680.00 | 2,295,600 | 0 |
| 02-Dec-2021 | 680.00 | 690.00 | 650.00 | 665.00 | 4,131,500 | 0 |
| 01-Dec-2021 | 670.00 | 680.00 | 660.00 | 660.00 | 9,162,000 | 0 |
| 30-Nov-2021 | 695.00 | 700.00 | 670.00 | 670.00 | 9,888,500 | 0 |
| 29-Nov-2021 | 715.00 | 715.00 | 680.00 | 690.00 | 9,701,300 | 0 |
| 26-Nov-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 5,307,900 | 0 |
| 25-Nov-2021 | 715.00 | 720.00 | 710.00 | 710.00 | 1,573,400 | 0 |
| 24-Nov-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 2,184,000 | 0 |
| 23-Nov-2021 | 720.00 | 735.00 | 715.00 | 720.00 | 10,534,400 | 0 |
| 22-Nov-2021 | 715.00 | 725.00 | 710.00 | 720.00 | 4,049,600 | 0 |
| 19-Nov-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 2,882,900 | 0 |
| 18-Nov-2021 | 710.00 | 715.00 | 705.00 | 705.00 | 2,463,600 | 0 |
| 17-Nov-2021 | 715.00 | 715.00 | 705.00 | 705.00 | 1,849,600 | 0 |
| 16-Nov-2021 | 710.00 | 720.00 | 705.00 | 710.00 | 2,832,900 | 0 |
| 15-Nov-2021 | 715.00 | 715.00 | 705.00 | 705.00 | 4,124,400 | 0 |
| 12-Nov-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 3,159,000 | 0 |
| 11-Nov-2021 | 715.00 | 720.00 | 710.00 | 715.00 | 4,339,100 | 0 |
| 10-Nov-2021 | 725.00 | 725.00 | 715.00 | 715.00 | 1,613,600 | 0 |
| 09-Nov-2021 | 725.00 | 725.00 | 710.00 | 715.00 | 5,690,500 | 0 |
| 08-Nov-2021 | 715.00 | 725.00 | 715.00 | 720.00 | 2,631,100 | 0 |
| 05-Nov-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 3,221,300 | 0 |
| 04-Nov-2021 | 720.00 | 725.00 | 715.00 | 715.00 | 5,124,500 | 0 |
| 03-Nov-2021 | 720.00 | 725.00 | 710.00 | 710.00 | 3,940,300 | 0 |
| 02-Nov-2021 | 715.00 | 725.00 | 710.00 | 715.00 | 4,338,300 | 0 |
| 01-Nov-2021 | 730.00 | 740.00 | 695.00 | 715.00 | 19,320,700 | 0 |
| 29-Oct-2021 | 725.00 | 735.00 | 720.00 | 730.00 | 5,234,800 | 0 |
| 28-Oct-2021 | 745.00 | 750.00 | 720.00 | 725.00 | 9,372,300 | 0 |
| 27-Oct-2021 | 755.00 | 760.00 | 745.00 | 745.00 | 3,749,400 | 0 |
| 26-Oct-2021 | 750.00 | 755.00 | 745.00 | 755.00 | 5,836,500 | 0 |
| 25-Oct-2021 | 765.00 | 765.00 | 750.00 | 750.00 | 2,907,200 | 0 |
| 22-Oct-2021 | 765.00 | 770.00 | 755.00 | 755.00 | 5,429,900 | 0 |
| 21-Oct-2021 | 780.00 | 780.00 | 760.00 | 765.00 | 10,826,400 | 0 |
| 19-Oct-2021 | 755.00 | 780.00 | 745.00 | 765.00 | 20,986,800 | 0 |
| 18-Oct-2021 | 745.00 | 750.00 | 735.00 | 745.00 | 4,176,400 | 0 |
| 15-Oct-2021 | 740.00 | 750.00 | 735.00 | 740.00 | 7,813,900 | 0 |