| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 412.00 | 418.00 | 404.00 | 410.00 | 3,313,500 | 0 |
| 08-Mar-2022 | 390.00 | 412.00 | 386.00 | 406.00 | 6,391,500 | 0 |
| 07-Mar-2022 | 408.00 | 418.00 | 390.00 | 394.00 | 8,645,800 | 0 |
| 04-Mar-2022 | 418.00 | 420.00 | 404.00 | 408.00 | 3,990,800 | 0 |
| 02-Mar-2022 | 418.00 | 420.00 | 402.00 | 418.00 | 5,517,300 | 0 |
| 01-Mar-2022 | 416.00 | 434.00 | 410.00 | 420.00 | 6,265,500 | 0 |
| 25-Feb-2022 | 400.00 | 420.00 | 386.00 | 410.00 | 8,885,700 | 0 |
| 24-Feb-2022 | 440.00 | 448.00 | 406.00 | 406.00 | 16,549,600 | 0 |
| 23-Feb-2022 | 446.00 | 456.00 | 434.00 | 436.00 | 10,104,000 | 0 |
| 22-Feb-2022 | 458.00 | 478.00 | 450.00 | 450.00 | 31,218,600 | 0 |
| 21-Feb-2022 | 436.00 | 472.00 | 432.00 | 456.00 | 25,431,700 | 0 |
| 18-Feb-2022 | 440.00 | 444.00 | 432.00 | 434.00 | 8,640,700 | 0 |
| 17-Feb-2022 | 440.00 | 458.00 | 426.00 | 438.00 | 27,428,500 | 0 |
| 16-Feb-2022 | 384.00 | 454.00 | 382.00 | 438.00 | 76,414,800 | 0 |
| 15-Feb-2022 | 364.00 | 386.00 | 360.00 | 380.00 | 10,941,400 | 0 |
| 14-Feb-2022 | 380.00 | 380.00 | 362.00 | 364.00 | 1,959,200 | 0 |
| 11-Feb-2022 | 378.00 | 380.00 | 374.00 | 376.00 | 1,589,100 | 0 |
| 10-Feb-2022 | 384.00 | 384.00 | 366.00 | 376.00 | 2,607,600 | 0 |
| 09-Feb-2022 | 380.00 | 386.00 | 378.00 | 378.00 | 1,859,400 | 0 |
| 08-Feb-2022 | 382.00 | 406.00 | 374.00 | 376.00 | 11,619,800 | 0 |
| 07-Feb-2022 | 364.00 | 390.00 | 364.00 | 382.00 | 10,167,500 | 0 |
| 04-Feb-2022 | 364.00 | 374.00 | 356.00 | 364.00 | 8,694,100 | 0 |
| 03-Feb-2022 | 358.00 | 382.00 | 358.00 | 368.00 | 13,109,700 | 0 |
| 02-Feb-2022 | 352.00 | 364.00 | 350.00 | 358.00 | 2,148,000 | 0 |
| 31-Jan-2022 | 364.00 | 366.00 | 350.00 | 352.00 | 6,359,200 | 0 |
| 28-Jan-2022 | 336.00 | 390.00 | 336.00 | 362.00 | 34,543,600 | 0 |
| 27-Jan-2022 | 328.00 | 338.00 | 328.00 | 334.00 | 1,776,100 | 0 |
| 26-Jan-2022 | 304.00 | 336.00 | 304.00 | 328.00 | 9,038,800 | 0 |
| 25-Jan-2022 | 320.00 | 320.00 | 298.00 | 304.00 | 14,386,600 | 0 |
| 24-Jan-2022 | 344.00 | 346.00 | 320.00 | 320.00 | 5,533,800 | 0 |
| 21-Jan-2022 | 360.00 | 364.00 | 338.00 | 344.00 | 4,473,600 | 0 |
| 20-Jan-2022 | 356.00 | 360.00 | 340.00 | 360.00 | 4,510,400 | 0 |
| 19-Jan-2022 | 360.00 | 374.00 | 354.00 | 356.00 | 1,966,400 | 0 |
| 18-Jan-2022 | 400.00 | 400.00 | 362.00 | 374.00 | 4,914,000 | 0 |
| 17-Jan-2022 | 398.00 | 404.00 | 386.00 | 388.00 | 4,583,200 | 0 |
| 14-Jan-2022 | 396.00 | 396.00 | 384.00 | 384.00 | 1,140,000 | 0 |
| 13-Jan-2022 | 384.00 | 396.00 | 370.00 | 394.00 | 5,710,400 | 0 |
| 12-Jan-2022 | 422.00 | 430.00 | 392.00 | 394.00 | 12,922,800 | 0 |
| 11-Jan-2022 | 410.00 | 422.00 | 402.00 | 420.00 | 5,634,000 | 0 |
| 10-Jan-2022 | 418.00 | 420.00 | 400.00 | 410.00 | 8,393,900 | 0 |
| 07-Jan-2022 | 424.00 | 428.00 | 418.00 | 418.00 | 4,375,800 | 0 |
| 06-Jan-2022 | 426.00 | 428.00 | 420.00 | 424.00 | 1,797,900 | 0 |
| 05-Jan-2022 | 426.00 | 436.00 | 422.00 | 424.00 | 4,300,500 | 0 |
| 04-Jan-2022 | 424.00 | 444.00 | 420.00 | 424.00 | 8,261,400 | 0 |
| 03-Jan-2022 | 420.00 | 426.00 | 418.00 | 420.00 | 1,775,800 | 0 |
| 30-Dec-2021 | 422.00 | 430.00 | 420.00 | 420.00 | 3,437,000 | 0 |
| 29-Dec-2021 | 424.00 | 430.00 | 420.00 | 420.00 | 2,836,400 | 0 |
| 28-Dec-2021 | 428.00 | 434.00 | 424.00 | 424.00 | 969,200 | 0 |
| 27-Dec-2021 | 426.00 | 434.00 | 422.00 | 428.00 | 2,373,400 | 0 |
| 24-Dec-2021 | 424.00 | 432.00 | 424.00 | 424.00 | 1,495,600 | 0 |
| 23-Dec-2021 | 432.00 | 436.00 | 422.00 | 422.00 | 3,967,500 | 0 |
| 22-Dec-2021 | 442.00 | 456.00 | 432.00 | 432.00 | 3,073,500 | 0 |
| 21-Dec-2021 | 452.00 | 460.00 | 440.00 | 442.00 | 4,624,500 | 0 |
| 20-Dec-2021 | 440.00 | 454.00 | 434.00 | 452.00 | 14,655,300 | 0 |
| 17-Dec-2021 | 424.00 | 444.00 | 420.00 | 442.00 | 11,640,100 | 0 |
| 16-Dec-2021 | 430.00 | 434.00 | 416.00 | 422.00 | 7,110,000 | 0 |
| 15-Dec-2021 | 432.00 | 438.00 | 430.00 | 430.00 | 2,429,400 | 0 |
| 14-Dec-2021 | 434.00 | 442.00 | 432.00 | 432.00 | 4,178,400 | 0 |
| 13-Dec-2021 | 438.00 | 442.00 | 432.00 | 434.00 | 3,538,600 | 0 |
| 10-Dec-2021 | 436.00 | 450.00 | 434.00 | 436.00 | 8,475,000 | 0 |
| 09-Dec-2021 | 424.00 | 442.00 | 420.00 | 432.00 | 12,100,600 | 0 |
| 08-Dec-2021 | 440.00 | 444.00 | 416.00 | 424.00 | 16,028,400 | 0 |
| 07-Dec-2021 | 454.00 | 460.00 | 440.00 | 440.00 | 9,675,800 | 0 |
| 06-Dec-2021 | 470.00 | 474.00 | 452.00 | 454.00 | 9,765,100 | 0 |
| 03-Dec-2021 | 444.00 | 476.00 | 444.00 | 470.00 | 27,055,100 | 0 |
| 02-Dec-2021 | 418.00 | 446.00 | 410.00 | 442.00 | 10,829,200 | 0 |
| 01-Dec-2021 | 438.00 | 438.00 | 418.00 | 418.00 | 8,857,200 | 0 |
| 30-Nov-2021 | 446.00 | 454.00 | 434.00 | 438.00 | 5,337,700 | 0 |
| 29-Nov-2021 | 456.00 | 456.00 | 444.00 | 446.00 | 4,717,800 | 0 |
| 26-Nov-2021 | 470.00 | 474.00 | 450.00 | 452.00 | 8,722,300 | 0 |
| 25-Nov-2021 | 450.00 | 476.00 | 450.00 | 468.00 | 19,490,200 | 0 |
| 24-Nov-2021 | 454.00 | 462.00 | 448.00 | 450.00 | 5,513,400 | 0 |
| 23-Nov-2021 | 462.00 | 468.00 | 452.00 | 454.00 | 5,944,600 | 0 |
| 22-Nov-2021 | 474.00 | 478.00 | 460.00 | 462.00 | 6,051,800 | 0 |
| 19-Nov-2021 | 456.00 | 478.00 | 456.00 | 474.00 | 17,040,600 | 0 |
| 18-Nov-2021 | 454.00 | 466.00 | 444.00 | 456.00 | 12,917,500 | 0 |
| 17-Nov-2021 | 474.00 | 480.00 | 452.00 | 454.00 | 27,742,200 | 0 |
| 16-Nov-2021 | 494.00 | 494.00 | 474.00 | 474.00 | 23,496,700 | 0 |
| 15-Nov-2021 | 510.00 | 530.00 | 492.00 | 492.00 | 39,072,600 | 0 |
| 12-Nov-2021 | 500.00 | 505.00 | 482.00 | 505.00 | 28,034,800 | 0 |
| 11-Nov-2021 | 515.00 | 515.00 | 492.00 | 498.00 | 21,544,900 | 0 |
| 10-Nov-2021 | 482.00 | 520.00 | 482.00 | 510.00 | 67,027,800 | 0 |
| 09-Nov-2021 | 472.00 | 490.00 | 470.00 | 482.00 | 12,169,700 | 0 |
| 08-Nov-2021 | 478.00 | 482.00 | 470.00 | 472.00 | 6,609,500 | 0 |
| 05-Nov-2021 | 488.00 | 492.00 | 470.00 | 478.00 | 12,612,300 | 0 |
| 04-Nov-2021 | 480.00 | 496.00 | 478.00 | 488.00 | 15,408,700 | 0 |
| 03-Nov-2021 | 478.00 | 482.00 | 474.00 | 474.00 | 3,693,900 | 0 |
| 02-Nov-2021 | 472.00 | 494.00 | 472.00 | 474.00 | 14,733,500 | 0 |
| 01-Nov-2021 | 484.00 | 490.00 | 470.00 | 472.00 | 7,104,000 | 0 |
| 29-Oct-2021 | 492.00 | 496.00 | 472.00 | 484.00 | 9,388,000 | 0 |
| 28-Oct-2021 | 492.00 | 505.00 | 484.00 | 492.00 | 19,323,100 | 0 |
| 27-Oct-2021 | 490.00 | 496.00 | 480.00 | 492.00 | 25,679,000 | 0 |
| 26-Oct-2021 | 470.00 | 498.00 | 468.00 | 490.00 | 88,427,000 | 0 |
| 25-Oct-2021 | 474.00 | 474.00 | 462.00 | 468.00 | 20,056,100 | 0 |
| 22-Oct-2021 | 442.00 | 486.00 | 418.00 | 470.00 | 93,808,400 | 0 |
| 21-Oct-2021 | 460.00 | 468.00 | 440.00 | 442.00 | 12,358,600 | 0 |
| 19-Oct-2021 | 456.00 | 476.00 | 454.00 | 456.00 | 22,592,400 | 0 |
| 18-Oct-2021 | 454.00 | 464.00 | 452.00 | 454.00 | 7,953,800 | 0 |
| 15-Oct-2021 | 468.00 | 474.00 | 452.00 | 454.00 | 9,192,800 | 0 |
| 14-Oct-2021 | 458.00 | 478.00 | 456.00 | 468.00 | 20,385,900 | 0 |