| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 530.00 | 540.00 | 520.00 | 530.00 | 256,100 | 0 |
| 08-Mar-2022 | 555.00 | 570.00 | 530.00 | 535.00 | 655,600 | 0 |
| 07-Mar-2022 | 535.00 | 550.00 | 535.00 | 550.00 | 821,600 | 0 |
| 04-Mar-2022 | 545.00 | 545.00 | 520.00 | 535.00 | 436,900 | 0 |
| 02-Mar-2022 | 545.00 | 550.00 | 525.00 | 535.00 | 336,800 | 0 |
| 01-Mar-2022 | 540.00 | 575.00 | 525.00 | 535.00 | 1,070,000 | 0 |
| 25-Feb-2022 | 496.00 | 555.00 | 496.00 | 525.00 | 618,200 | 0 |
| 24-Feb-2022 | 515.00 | 540.00 | 484.00 | 500.00 | 1,303,400 | 0 |
| 23-Feb-2022 | 555.00 | 560.00 | 520.00 | 520.00 | 1,197,300 | 0 |
| 22-Feb-2022 | 545.00 | 555.00 | 530.00 | 555.00 | 187,400 | 0 |
| 21-Feb-2022 | 560.00 | 565.00 | 535.00 | 545.00 | 642,100 | 0 |
| 18-Feb-2022 | 570.00 | 575.00 | 560.00 | 560.00 | 254,300 | 0 |
| 17-Feb-2022 | 570.00 | 580.00 | 545.00 | 570.00 | 913,400 | 0 |
| 16-Feb-2022 | 580.00 | 585.00 | 565.00 | 570.00 | 283,300 | 0 |
| 15-Feb-2022 | 580.00 | 585.00 | 540.00 | 580.00 | 454,400 | 0 |
| 14-Feb-2022 | 620.00 | 620.00 | 575.00 | 575.00 | 918,700 | 0 |
| 11-Feb-2022 | 620.00 | 625.00 | 605.00 | 615.00 | 143,200 | 0 |
| 10-Feb-2022 | 630.00 | 635.00 | 600.00 | 620.00 | 345,100 | 0 |
| 09-Feb-2022 | 600.00 | 630.00 | 590.00 | 630.00 | 344,100 | 0 |
| 08-Feb-2022 | 595.00 | 600.00 | 585.00 | 600.00 | 237,700 | 0 |
| 07-Feb-2022 | 590.00 | 600.00 | 580.00 | 595.00 | 468,600 | 0 |
| 04-Feb-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 229,800 | 0 |
| 03-Feb-2022 | 595.00 | 605.00 | 575.00 | 585.00 | 283,400 | 0 |
| 02-Feb-2022 | 580.00 | 605.00 | 560.00 | 590.00 | 285,300 | 0 |
| 31-Jan-2022 | 595.00 | 620.00 | 575.00 | 575.00 | 917,900 | 0 |
| 28-Jan-2022 | 660.00 | 660.00 | 615.00 | 615.00 | 630,500 | 0 |
| 27-Jan-2022 | 650.00 | 675.00 | 600.00 | 660.00 | 1,826,800 | 0 |
| 26-Jan-2022 | 680.00 | 680.00 | 640.00 | 640.00 | 591,600 | 0 |
| 25-Jan-2022 | 695.00 | 695.00 | 650.00 | 685.00 | 444,100 | 0 |
| 24-Jan-2022 | 695.00 | 720.00 | 665.00 | 695.00 | 902,900 | 0 |
| 21-Jan-2022 | 735.00 | 735.00 | 685.00 | 700.00 | 746,200 | 0 |
| 20-Jan-2022 | 725.00 | 770.00 | 695.00 | 735.00 | 3,489,500 | 0 |
| 19-Jan-2022 | 665.00 | 730.00 | 645.00 | 720.00 | 2,156,100 | 0 |
| 18-Jan-2022 | 655.00 | 675.00 | 645.00 | 645.00 | 694,500 | 0 |
| 17-Jan-2022 | 650.00 | 700.00 | 640.00 | 655.00 | 947,100 | 0 |
| 14-Jan-2022 | 675.00 | 690.00 | 625.00 | 625.00 | 795,600 | 0 |
| 13-Jan-2022 | 700.00 | 700.00 | 650.00 | 670.00 | 1,514,100 | 0 |
| 12-Jan-2022 | 730.00 | 730.00 | 690.00 | 695.00 | 557,600 | 0 |
| 11-Jan-2022 | 740.00 | 755.00 | 685.00 | 725.00 | 1,511,300 | 0 |
| 10-Jan-2022 | 800.00 | 800.00 | 735.00 | 735.00 | 2,690,900 | 0 |
| 07-Jan-2022 | 685.00 | 850.00 | 660.00 | 785.00 | 3,609,500 | 0 |
| 06-Jan-2022 | 750.00 | 750.00 | 680.00 | 680.00 | 857,300 | 0 |
| 05-Jan-2022 | 750.00 | 765.00 | 700.00 | 730.00 | 673,800 | 0 |
| 04-Jan-2022 | 795.00 | 805.00 | 740.00 | 750.00 | 1,738,600 | 0 |
| 03-Jan-2022 | 785.00 | 840.00 | 700.00 | 795.00 | 5,679,300 | 0 |
| 30-Dec-2021 | 625.00 | 775.00 | 625.00 | 750.00 | 10,067,600 | 0 |
| 29-Dec-2021 | 530.00 | 630.00 | 530.00 | 620.00 | 8,176,400 | 0 |
| 28-Dec-2021 | 515.00 | 515.00 | 505.00 | 505.00 | 37,300 | 0 |
| 27-Dec-2021 | 496.00 | 525.00 | 496.00 | 505.00 | 58,800 | 0 |
| 24-Dec-2021 | 510.00 | 515.00 | 496.00 | 496.00 | 20,800 | 0 |
| 23-Dec-2021 | 510.00 | 515.00 | 510.00 | 510.00 | 70,800 | 0 |
| 22-Dec-2021 | 515.00 | 520.00 | 505.00 | 510.00 | 40,800 | 0 |
| 21-Dec-2021 | 520.00 | 520.00 | 486.00 | 515.00 | 69,500 | 0 |
| 20-Dec-2021 | 515.00 | 520.00 | 500.00 | 520.00 | 30,600 | 0 |
| 17-Dec-2021 | 520.00 | 520.00 | 500.00 | 515.00 | 116,500 | 0 |
| 16-Dec-2021 | 520.00 | 520.00 | 505.00 | 520.00 | 292,600 | 0 |
| 15-Dec-2021 | 510.00 | 520.00 | 510.00 | 510.00 | 73,700 | 0 |
| 14-Dec-2021 | 510.00 | 515.00 | 510.00 | 515.00 | 100,900 | 0 |
| 13-Dec-2021 | 520.00 | 525.00 | 505.00 | 510.00 | 86,300 | 0 |
| 10-Dec-2021 | 515.00 | 520.00 | 505.00 | 520.00 | 30,300 | 0 |
| 09-Dec-2021 | 525.00 | 525.00 | 505.00 | 510.00 | 89,200 | 0 |
| 08-Dec-2021 | 520.00 | 535.00 | 505.00 | 525.00 | 77,800 | 0 |
| 07-Dec-2021 | 520.00 | 530.00 | 510.00 | 510.00 | 18,000 | 0 |
| 06-Dec-2021 | 515.00 | 520.00 | 510.00 | 520.00 | 25,000 | 0 |
| 03-Dec-2021 | 515.00 | 520.00 | 510.00 | 520.00 | 28,500 | 0 |
| 02-Dec-2021 | 510.00 | 520.00 | 510.00 | 515.00 | 32,800 | 0 |
| 01-Dec-2021 | 525.00 | 525.00 | 510.00 | 510.00 | 41,300 | 0 |
| 30-Nov-2021 | 505.00 | 525.00 | 505.00 | 515.00 | 1,954,300 | 0 |
| 29-Nov-2021 | 525.00 | 540.00 | 505.00 | 505.00 | 178,400 | 0 |
| 26-Nov-2021 | 540.00 | 545.00 | 525.00 | 525.00 | 38,400 | 0 |
| 25-Nov-2021 | 560.00 | 560.00 | 535.00 | 550.00 | 33,000 | 0 |
| 24-Nov-2021 | 555.00 | 575.00 | 530.00 | 550.00 | 146,700 | 0 |
| 23-Nov-2021 | 545.00 | 570.00 | 540.00 | 550.00 | 139,900 | 0 |
| 22-Nov-2021 | 540.00 | 540.00 | 530.00 | 540.00 | 96,400 | 0 |
| 19-Nov-2021 | 530.00 | 535.00 | 525.00 | 535.00 | 67,500 | 0 |
| 18-Nov-2021 | 525.00 | 530.00 | 515.00 | 530.00 | 48,700 | 0 |
| 17-Nov-2021 | 535.00 | 535.00 | 525.00 | 525.00 | 32,600 | 0 |
| 16-Nov-2021 | 525.00 | 535.00 | 520.00 | 530.00 | 36,200 | 0 |
| 15-Nov-2021 | 535.00 | 540.00 | 525.00 | 525.00 | 55,800 | 0 |
| 12-Nov-2021 | 535.00 | 540.00 | 530.00 | 530.00 | 25,400 | 0 |
| 11-Nov-2021 | 525.00 | 540.00 | 510.00 | 530.00 | 85,100 | 0 |
| 10-Nov-2021 | 545.00 | 550.00 | 510.00 | 510.00 | 533,300 | 0 |
| 09-Nov-2021 | 540.00 | 545.00 | 525.00 | 545.00 | 76,500 | 0 |
| 08-Nov-2021 | 535.00 | 545.00 | 530.00 | 540.00 | 91,900 | 0 |
| 05-Nov-2021 | 565.00 | 565.00 | 530.00 | 530.00 | 624,000 | 0 |
| 04-Nov-2021 | 550.00 | 565.00 | 550.00 | 565.00 | 170,000 | 0 |
| 03-Nov-2021 | 560.00 | 560.00 | 545.00 | 550.00 | 20,000 | 0 |
| 02-Nov-2021 | 550.00 | 575.00 | 545.00 | 560.00 | 67,000 | 0 |
| 01-Nov-2021 | 540.00 | 550.00 | 535.00 | 545.00 | 21,500 | 0 |
| 29-Oct-2021 | 545.00 | 545.00 | 535.00 | 540.00 | 16,500 | 0 |
| 28-Oct-2021 | 550.00 | 550.00 | 535.00 | 540.00 | 66,600 | 0 |
| 27-Oct-2021 | 570.00 | 575.00 | 550.00 | 560.00 | 148,300 | 0 |
| 26-Oct-2021 | 575.00 | 575.00 | 565.00 | 565.00 | 17,400 | 0 |
| 25-Oct-2021 | 565.00 | 575.00 | 565.00 | 570.00 | 35,900 | 0 |
| 22-Oct-2021 | 580.00 | 580.00 | 550.00 | 565.00 | 84,600 | 0 |
| 21-Oct-2021 | 570.00 | 580.00 | 555.00 | 580.00 | 69,500 | 0 |
| 19-Oct-2021 | 570.00 | 590.00 | 565.00 | 565.00 | 94,800 | 0 |
| 18-Oct-2021 | 570.00 | 585.00 | 550.00 | 570.00 | 65,200 | 0 |
| 15-Oct-2021 | 575.00 | 585.00 | 560.00 | 570.00 | 78,500 | 0 |
| 14-Oct-2021 | 580.00 | 595.00 | 575.00 | 580.00 | 99,300 | 0 |