| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 350.00 | 352.00 | 342.00 | 346.00 | 1,592,600 | 0 |
| 08-Mar-2022 | 356.00 | 364.00 | 342.00 | 344.00 | 4,662,900 | 0 |
| 07-Mar-2022 | 352.00 | 368.00 | 340.00 | 356.00 | 10,871,500 | 0 |
| 04-Mar-2022 | 364.00 | 370.00 | 352.00 | 352.00 | 24,753,500 | 0 |
| 02-Mar-2022 | 372.00 | 382.00 | 364.00 | 364.00 | 3,630,300 | 0 |
| 01-Mar-2022 | 374.00 | 382.00 | 370.00 | 372.00 | 2,071,900 | 0 |
| 25-Feb-2022 | 370.00 | 384.00 | 368.00 | 374.00 | 1,761,500 | 0 |
| 24-Feb-2022 | 392.00 | 392.00 | 366.00 | 370.00 | 10,429,800 | 0 |
| 23-Feb-2022 | 396.00 | 400.00 | 388.00 | 392.00 | 2,718,800 | 0 |
| 22-Feb-2022 | 406.00 | 414.00 | 394.00 | 394.00 | 17,226,800 | 0 |
| 21-Feb-2022 | 388.00 | 412.00 | 384.00 | 406.00 | 21,870,000 | 0 |
| 18-Feb-2022 | 400.00 | 400.00 | 384.00 | 388.00 | 14,448,600 | 0 |
| 17-Feb-2022 | 396.00 | 410.00 | 378.00 | 400.00 | 24,851,900 | 0 |
| 16-Feb-2022 | 420.00 | 424.00 | 392.00 | 396.00 | 47,160,100 | 0 |
| 15-Feb-2022 | 430.00 | 438.00 | 420.00 | 420.00 | 70,827,200 | 0 |
| 14-Feb-2022 | 440.00 | 444.00 | 420.00 | 430.00 | 88,394,400 | 0 |
| 11-Feb-2022 | 450.00 | 462.00 | 438.00 | 440.00 | 22,256,300 | 0 |
| 10-Feb-2022 | 432.00 | 474.00 | 428.00 | 450.00 | 25,291,800 | 0 |
| 09-Feb-2022 | 428.00 | 438.00 | 426.00 | 430.00 | 10,691,900 | 0 |
| 08-Feb-2022 | 434.00 | 438.00 | 424.00 | 426.00 | 74,808,700 | 0 |
| 07-Feb-2022 | 426.00 | 450.00 | 420.00 | 434.00 | 74,743,900 | 0 |
| 04-Feb-2022 | 428.00 | 430.00 | 416.00 | 426.00 | 6,125,700 | 0 |
| 03-Feb-2022 | 420.00 | 436.00 | 402.00 | 426.00 | 8,753,800 | 0 |
| 02-Feb-2022 | 450.00 | 450.00 | 426.00 | 426.00 | 15,021,800 | 0 |
| 31-Jan-2022 | 480.00 | 480.00 | 456.00 | 456.00 | 8,469,500 | 0 |
| 28-Jan-2022 | 610.00 | 655.00 | 490.00 | 490.00 | 67,637,500 | 0 |
| 27-Jan-2022 | 530.00 | 550.00 | 505.00 | 525.00 | 1,128,900 | 0 |
| 26-Jan-2022 | 510.00 | 545.00 | 498.00 | 525.00 | 1,309,400 | 0 |
| 25-Jan-2022 | 490.00 | 510.00 | 480.00 | 510.00 | 2,097,800 | 0 |
| 24-Jan-2022 | 484.00 | 492.00 | 456.00 | 478.00 | 938,000 | 0 |
| 21-Jan-2022 | 492.00 | 498.00 | 474.00 | 484.00 | 633,500 | 0 |
| 20-Jan-2022 | 478.00 | 510.00 | 478.00 | 492.00 | 1,019,400 | 0 |
| 19-Jan-2022 | 484.00 | 494.00 | 454.00 | 478.00 | 1,010,300 | 0 |
| 18-Jan-2022 | 500.00 | 515.00 | 478.00 | 482.00 | 588,500 | 0 |
| 17-Jan-2022 | 520.00 | 530.00 | 484.00 | 500.00 | 943,700 | 0 |
| 14-Jan-2022 | 520.00 | 535.00 | 500.00 | 515.00 | 635,100 | 0 |
| 13-Jan-2022 | 525.00 | 540.00 | 490.00 | 520.00 | 1,703,600 | 0 |
| 12-Jan-2022 | 550.00 | 565.00 | 525.00 | 525.00 | 2,946,900 | 0 |
| 11-Jan-2022 | 565.00 | 580.00 | 540.00 | 560.00 | 1,465,500 | 0 |
| 10-Jan-2022 | 590.00 | 595.00 | 560.00 | 575.00 | 695,700 | 0 |
| 07-Jan-2022 | 565.00 | 595.00 | 550.00 | 585.00 | 2,437,100 | 0 |
| 06-Jan-2022 | 560.00 | 570.00 | 540.00 | 560.00 | 850,000 | 0 |
| 05-Jan-2022 | 575.00 | 575.00 | 560.00 | 560.00 | 535,800 | 0 |
| 04-Jan-2022 | 570.00 | 590.00 | 550.00 | 575.00 | 1,402,600 | 0 |
| 03-Jan-2022 | 570.00 | 595.00 | 570.00 | 570.00 | 2,272,000 | 0 |
| 30-Dec-2021 | 560.00 | 635.00 | 530.00 | 570.00 | 5,920,300 | 0 |
| 29-Dec-2021 | 610.00 | 610.00 | 560.00 | 560.00 | 4,944,400 | 0 |
| 28-Dec-2021 | 640.00 | 655.00 | 600.00 | 600.00 | 7,416,200 | 0 |
| 27-Dec-2021 | 710.00 | 720.00 | 630.00 | 640.00 | 19,518,900 | 0 |
| 24-Dec-2021 | 670.00 | 835.00 | 665.00 | 675.00 | 128,005,700 | 0 |
| 23-Dec-2021 | 640.00 | 685.00 | 635.00 | 670.00 | 24,744,400 | 0 |
| 22-Dec-2021 | 660.00 | 665.00 | 625.00 | 640.00 | 3,717,400 | 0 |
| 21-Dec-2021 | 680.00 | 695.00 | 645.00 | 645.00 | 5,065,900 | 0 |
| 20-Dec-2021 | 700.00 | 710.00 | 665.00 | 680.00 | 4,476,600 | 0 |
| 17-Dec-2021 | 680.00 | 710.00 | 670.00 | 700.00 | 8,771,000 | 0 |
| 16-Dec-2021 | 685.00 | 700.00 | 670.00 | 680.00 | 579,700 | 0 |
| 15-Dec-2021 | 710.00 | 730.00 | 680.00 | 685.00 | 3,629,900 | 0 |
| 14-Dec-2021 | 710.00 | 710.00 | 665.00 | 710.00 | 12,190,200 | 0 |
| 13-Dec-2021 | 760.00 | 770.00 | 710.00 | 710.00 | 14,277,700 | 0 |
| 10-Dec-2021 | 765.00 | 775.00 | 740.00 | 760.00 | 4,816,800 | 0 |
| 09-Dec-2021 | 765.00 | 805.00 | 750.00 | 765.00 | 12,348,200 | 0 |
| 08-Dec-2021 | 765.00 | 845.00 | 765.00 | 765.00 | 17,674,800 | 0 |
| 07-Dec-2021 | 880.00 | 890.00 | 820.00 | 820.00 | 11,267,000 | 0 |
| 06-Dec-2021 | 945.00 | 960.00 | 880.00 | 880.00 | 26,487,200 | 0 |
| 03-Dec-2021 | 1,000.00 | 1,000.00 | 945.00 | 945.00 | 98,890,200 | 0 |
| 02-Dec-2021 | 1,090.00 | 1,090.00 | 1,015.00 | 1,015.00 | 3,262,000 | 0 |
| 01-Dec-2021 | 1,150.00 | 1,150.00 | 1,090.00 | 1,090.00 | 881,300 | 0 |
| 30-Nov-2021 | 1,250.00 | 1,300.00 | 1,170.00 | 1,170.00 | 13,403,900 | 0 |
| 29-Nov-2021 | 1,385.00 | 1,675.00 | 1,250.00 | 1,255.00 | 28,074,500 | 0 |
| 26-Nov-2021 | 1,120.00 | 1,340.00 | 1,120.00 | 1,340.00 | 5,807,500 | 0 |
| 25-Nov-2021 | 860.00 | 1,075.00 | 860.00 | 1,075.00 | 4,483,700 | 0 |
| 24-Nov-2021 | 765.00 | 900.00 | 765.00 | 860.00 | 463,400 | 0 |
| 23-Nov-2021 | 730.00 | 795.00 | 730.00 | 765.00 | 23,500 | 0 |
| 22-Nov-2021 | 785.00 | 785.00 | 725.00 | 765.00 | 63,600 | 0 |
| 19-Nov-2021 | 735.00 | 765.00 | 700.00 | 765.00 | 171,300 | 0 |
| 18-Nov-2021 | 705.00 | 735.00 | 705.00 | 735.00 | 24,600 | 0 |
| 17-Nov-2021 | 695.00 | 720.00 | 695.00 | 705.00 | 19,200 | 0 |
| 16-Nov-2021 | 695.00 | 710.00 | 695.00 | 695.00 | 3,700 | 0 |
| 15-Nov-2021 | 715.00 | 735.00 | 705.00 | 705.00 | 18,400 | 0 |
| 12-Nov-2021 | 700.00 | 720.00 | 700.00 | 705.00 | 13,700 | 0 |
| 11-Nov-2021 | 715.00 | 715.00 | 690.00 | 715.00 | 2,900 | 0 |
| 10-Nov-2021 | 710.00 | 720.00 | 700.00 | 720.00 | 4,000 | 0 |
| 09-Nov-2021 | 710.00 | 715.00 | 710.00 | 710.00 | 107,200 | 0 |
| 08-Nov-2021 | 715.00 | 715.00 | 700.00 | 715.00 | 3,600 | 0 |
| 05-Nov-2021 | 720.00 | 720.00 | 690.00 | 715.00 | 19,100 | 0 |
| 04-Nov-2021 | 690.00 | 720.00 | 690.00 | 720.00 | 41,100 | 0 |
| 03-Nov-2021 | 730.00 | 730.00 | 690.00 | 695.00 | 44,200 | 0 |
| 02-Nov-2021 | 730.00 | 730.00 | 730.00 | 730.00 | 700 | 0 |
| 01-Nov-2021 | 695.00 | 730.00 | 680.00 | 730.00 | 121,800 | 0 |
| 29-Oct-2021 | 695.00 | 695.00 | 695.00 | 695.00 | 12,100 | 0 |
| 28-Oct-2021 | 710.00 | 710.00 | 695.00 | 695.00 | 9,600 | 0 |
| 27-Oct-2021 | 725.00 | 725.00 | 675.00 | 710.00 | 20,500 | 0 |
| 26-Oct-2021 | 695.00 | 710.00 | 655.00 | 675.00 | 63,700 | 0 |
| 25-Oct-2021 | 695.00 | 715.00 | 660.00 | 695.00 | 39,300 | 0 |
| 22-Oct-2021 | 695.00 | 695.00 | 690.00 | 695.00 | 12,500 | 0 |
| 21-Oct-2021 | 705.00 | 705.00 | 695.00 | 695.00 | 24,200 | 0 |
| 19-Oct-2021 | 695.00 | 720.00 | 695.00 | 705.00 | 1,800 | 0 |
| 18-Oct-2021 | 720.00 | 725.00 | 695.00 | 695.00 | 30,000 | 0 |
| 15-Oct-2021 | 700.00 | 720.00 | 700.00 | 720.00 | 800 | 0 |
| 14-Oct-2021 | 705.00 | 720.00 | 665.00 | 710.00 | 5,700 | 0 |