| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 685.00 | 705.00 | 670.00 | 670.00 | 47,700 | 0 |
| 09-Mar-2022 | 690.00 | 710.00 | 685.00 | 685.00 | 21,700 | 0 |
| 08-Mar-2022 | 715.00 | 715.00 | 690.00 | 690.00 | 78,100 | 0 |
| 07-Mar-2022 | 740.00 | 740.00 | 705.00 | 715.00 | 77,600 | 0 |
| 04-Mar-2022 | 690.00 | 710.00 | 690.00 | 700.00 | 93,000 | 0 |
| 02-Mar-2022 | 700.00 | 750.00 | 690.00 | 690.00 | 155,600 | 0 |
| 01-Mar-2022 | 740.00 | 755.00 | 695.00 | 700.00 | 122,600 | 0 |
| 25-Feb-2022 | 695.00 | 745.00 | 685.00 | 695.00 | 200,900 | 0 |
| 24-Feb-2022 | 705.00 | 780.00 | 680.00 | 695.00 | 648,000 | 0 |
| 23-Feb-2022 | 695.00 | 705.00 | 690.00 | 705.00 | 52,300 | 0 |
| 22-Feb-2022 | 680.00 | 700.00 | 665.00 | 690.00 | 108,400 | 0 |
| 21-Feb-2022 | 685.00 | 710.00 | 680.00 | 680.00 | 84,300 | 0 |
| 18-Feb-2022 | 715.00 | 715.00 | 685.00 | 705.00 | 18,000 | 0 |
| 17-Feb-2022 | 705.00 | 715.00 | 690.00 | 715.00 | 51,500 | 0 |
| 16-Feb-2022 | 685.00 | 705.00 | 685.00 | 705.00 | 49,300 | 0 |
| 15-Feb-2022 | 695.00 | 700.00 | 680.00 | 685.00 | 134,300 | 0 |
| 14-Feb-2022 | 720.00 | 720.00 | 680.00 | 695.00 | 83,900 | 0 |
| 11-Feb-2022 | 750.00 | 775.00 | 700.00 | 720.00 | 414,800 | 0 |
| 10-Feb-2022 | 730.00 | 775.00 | 710.00 | 745.00 | 499,500 | 0 |
| 09-Feb-2022 | 665.00 | 730.00 | 660.00 | 675.00 | 212,800 | 0 |
| 08-Feb-2022 | 665.00 | 680.00 | 655.00 | 660.00 | 34,800 | 0 |
| 07-Feb-2022 | 670.00 | 670.00 | 650.00 | 660.00 | 82,000 | 0 |
| 04-Feb-2022 | 655.00 | 685.00 | 650.00 | 660.00 | 164,500 | 0 |
| 03-Feb-2022 | 640.00 | 685.00 | 640.00 | 655.00 | 132,500 | 0 |
| 02-Feb-2022 | 620.00 | 640.00 | 620.00 | 630.00 | 144,300 | 0 |
| 31-Jan-2022 | 595.00 | 645.00 | 595.00 | 615.00 | 79,100 | 0 |
| 28-Jan-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 106,000 | 0 |
| 27-Jan-2022 | 560.00 | 585.00 | 560.00 | 580.00 | 62,600 | 0 |
| 26-Jan-2022 | 560.00 | 600.00 | 550.00 | 560.00 | 88,800 | 0 |
| 25-Jan-2022 | 570.00 | 570.00 | 550.00 | 560.00 | 42,900 | 0 |
| 24-Jan-2022 | 570.00 | 595.00 | 570.00 | 570.00 | 101,000 | 0 |
| 21-Jan-2022 | 580.00 | 595.00 | 545.00 | 570.00 | 118,100 | 0 |
| 20-Jan-2022 | 600.00 | 625.00 | 565.00 | 580.00 | 382,300 | 0 |
| 19-Jan-2022 | 645.00 | 660.00 | 605.00 | 605.00 | 345,800 | 0 |
| 18-Jan-2022 | 670.00 | 690.00 | 635.00 | 650.00 | 114,700 | 0 |
| 17-Jan-2022 | 650.00 | 670.00 | 620.00 | 670.00 | 121,500 | 0 |
| 14-Jan-2022 | 665.00 | 680.00 | 645.00 | 650.00 | 145,600 | 0 |
| 13-Jan-2022 | 700.00 | 770.00 | 665.00 | 665.00 | 308,900 | 0 |
| 12-Jan-2022 | 660.00 | 755.00 | 655.00 | 670.00 | 222,900 | 0 |
| 11-Jan-2022 | 700.00 | 705.00 | 655.00 | 660.00 | 211,700 | 0 |
| 10-Jan-2022 | 705.00 | 715.00 | 680.00 | 700.00 | 65,000 | 0 |
| 07-Jan-2022 | 710.00 | 750.00 | 690.00 | 690.00 | 186,000 | 0 |
| 06-Jan-2022 | 750.00 | 750.00 | 700.00 | 700.00 | 225,200 | 0 |
| 05-Jan-2022 | 810.00 | 810.00 | 750.00 | 750.00 | 670,400 | 0 |
| 04-Jan-2022 | 810.00 | 810.00 | 770.00 | 805.00 | 242,700 | 0 |
| 03-Jan-2022 | 860.00 | 870.00 | 795.00 | 810.00 | 1,038,300 | 0 |
| 30-Dec-2021 | 670.00 | 850.00 | 650.00 | 850.00 | 1,787,100 | 0 |
| 29-Dec-2021 | 730.00 | 760.00 | 680.00 | 680.00 | 192,500 | 0 |
| 28-Dec-2021 | 790.00 | 790.00 | 730.00 | 730.00 | 294,600 | 0 |
| 27-Dec-2021 | 790.00 | 825.00 | 770.00 | 780.00 | 346,700 | 0 |
| 24-Dec-2021 | 800.00 | 800.00 | 755.00 | 790.00 | 174,000 | 0 |
| 23-Dec-2021 | 820.00 | 840.00 | 780.00 | 800.00 | 549,000 | 0 |
| 22-Dec-2021 | 755.00 | 860.00 | 755.00 | 810.00 | 1,489,600 | 0 |
| 21-Dec-2021 | 830.00 | 900.00 | 755.00 | 760.00 | 1,639,200 | 0 |
| 20-Dec-2021 | 740.00 | 810.00 | 740.00 | 810.00 | 1,014,600 | 0 |
| 17-Dec-2021 | 520.00 | 650.00 | 510.00 | 650.00 | 1,104,000 | 0 |
| 16-Dec-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 3,800 | 0 |
| 15-Dec-2021 | 520.00 | 525.00 | 515.00 | 520.00 | 8,800 | 0 |
| 14-Dec-2021 | 530.00 | 540.00 | 520.00 | 520.00 | 27,900 | 0 |
| 13-Dec-2021 | 540.00 | 545.00 | 530.00 | 535.00 | 19,100 | 0 |
| 10-Dec-2021 | 535.00 | 585.00 | 525.00 | 530.00 | 152,700 | 0 |
| 09-Dec-2021 | 520.00 | 540.00 | 515.00 | 525.00 | 71,600 | 0 |
| 08-Dec-2021 | 520.00 | 520.00 | 515.00 | 520.00 | 12,000 | 0 |
| 07-Dec-2021 | 520.00 | 520.00 | 515.00 | 520.00 | 12,200 | 0 |
| 06-Dec-2021 | 525.00 | 525.00 | 520.00 | 520.00 | 21,500 | 0 |
| 03-Dec-2021 | 530.00 | 545.00 | 520.00 | 530.00 | 44,300 | 0 |
| 02-Dec-2021 | 555.00 | 555.00 | 530.00 | 530.00 | 27,700 | 0 |
| 01-Dec-2021 | 530.00 | 555.00 | 525.00 | 555.00 | 34,200 | 0 |
| 30-Nov-2021 | 530.00 | 545.00 | 530.00 | 535.00 | 17,700 | 0 |
| 29-Nov-2021 | 540.00 | 540.00 | 530.00 | 530.00 | 26,400 | 0 |
| 26-Nov-2021 | 550.00 | 550.00 | 535.00 | 535.00 | 17,400 | 0 |
| 25-Nov-2021 | 550.00 | 555.00 | 535.00 | 550.00 | 42,200 | 0 |
| 24-Nov-2021 | 540.00 | 560.00 | 540.00 | 555.00 | 18,300 | 0 |
| 23-Nov-2021 | 555.00 | 555.00 | 540.00 | 540.00 | 35,900 | 0 |
| 22-Nov-2021 | 550.00 | 560.00 | 540.00 | 550.00 | 3,400 | 0 |
| 19-Nov-2021 | 550.00 | 560.00 | 550.00 | 550.00 | 16,500 | 0 |
| 18-Nov-2021 | 565.00 | 565.00 | 545.00 | 550.00 | 24,800 | 0 |
| 17-Nov-2021 | 565.00 | 570.00 | 550.00 | 565.00 | 27,300 | 0 |
| 16-Nov-2021 | 555.00 | 575.00 | 555.00 | 570.00 | 15,300 | 0 |
| 15-Nov-2021 | 575.00 | 575.00 | 540.00 | 565.00 | 70,400 | 0 |
| 12-Nov-2021 | 555.00 | 580.00 | 555.00 | 575.00 | 6,300 | 0 |
| 11-Nov-2021 | 550.00 | 595.00 | 540.00 | 565.00 | 46,200 | 0 |
| 10-Nov-2021 | 540.00 | 560.00 | 540.00 | 555.00 | 20,200 | 0 |
| 09-Nov-2021 | 550.00 | 550.00 | 530.00 | 535.00 | 43,100 | 0 |
| 08-Nov-2021 | 540.00 | 555.00 | 535.00 | 555.00 | 8,300 | 0 |
| 05-Nov-2021 | 550.00 | 560.00 | 540.00 | 550.00 | 18,200 | 0 |
| 04-Nov-2021 | 535.00 | 555.00 | 535.00 | 550.00 | 25,000 | 0 |
| 03-Nov-2021 | 545.00 | 550.00 | 530.00 | 535.00 | 31,200 | 0 |
| 02-Nov-2021 | 570.00 | 570.00 | 545.00 | 550.00 | 16,300 | 0 |
| 01-Nov-2021 | 555.00 | 575.00 | 530.00 | 560.00 | 22,500 | 0 |
| 29-Oct-2021 | 540.00 | 555.00 | 540.00 | 555.00 | 21,000 | 0 |
| 28-Oct-2021 | 580.00 | 580.00 | 550.00 | 550.00 | 15,800 | 0 |
| 27-Oct-2021 | 590.00 | 590.00 | 575.00 | 580.00 | 10,800 | 0 |
| 26-Oct-2021 | 590.00 | 595.00 | 570.00 | 590.00 | 33,500 | 0 |
| 25-Oct-2021 | 575.00 | 600.00 | 570.00 | 590.00 | 106,900 | 0 |
| 22-Oct-2021 | 560.00 | 600.00 | 540.00 | 570.00 | 87,100 | 0 |
| 21-Oct-2021 | 555.00 | 560.00 | 550.00 | 560.00 | 19,800 | 0 |
| 19-Oct-2021 | 555.00 | 595.00 | 530.00 | 550.00 | 57,200 | 0 |
| 18-Oct-2021 | 545.00 | 560.00 | 545.00 | 550.00 | 24,000 | 0 |
| 15-Oct-2021 | 600.00 | 600.00 | 540.00 | 545.00 | 26,800 | 0 |