| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 418.00 | 470.00 | 412.00 | 442.00 | 4,154,200 | 0 |
| 09-Mar-2022 | 410.00 | 420.00 | 408.00 | 418.00 | 579,300 | 0 |
| 08-Mar-2022 | 422.00 | 428.00 | 408.00 | 408.00 | 987,000 | 0 |
| 07-Mar-2022 | 414.00 | 426.00 | 410.00 | 422.00 | 708,400 | 0 |
| 04-Mar-2022 | 424.00 | 428.00 | 410.00 | 414.00 | 1,213,400 | 0 |
| 02-Mar-2022 | 438.00 | 456.00 | 422.00 | 424.00 | 1,580,200 | 0 |
| 01-Mar-2022 | 436.00 | 452.00 | 434.00 | 438.00 | 1,889,600 | 0 |
| 25-Feb-2022 | 422.00 | 450.00 | 416.00 | 436.00 | 3,062,700 | 0 |
| 24-Feb-2022 | 440.00 | 478.00 | 420.00 | 422.00 | 4,780,500 | 0 |
| 23-Feb-2022 | 480.00 | 494.00 | 450.00 | 450.00 | 5,033,600 | 0 |
| 22-Feb-2022 | 635.00 | 635.00 | 476.00 | 480.00 | 22,339,200 | 0 |
| 21-Feb-2022 | 390.00 | 510.00 | 390.00 | 510.00 | 27,677,900 | 0 |
| 18-Feb-2022 | 428.00 | 430.00 | 400.00 | 408.00 | 22,973,700 | 0 |
| 17-Feb-2022 | 458.00 | 474.00 | 426.00 | 426.00 | 19,687,800 | 0 |
| 16-Feb-2022 | 496.00 | 520.00 | 458.00 | 458.00 | 15,187,200 | 0 |
| 15-Feb-2022 | 484.00 | 555.00 | 456.00 | 492.00 | 25,035,300 | 0 |
| 14-Feb-2022 | 525.00 | 525.00 | 490.00 | 490.00 | 6,620,100 | 0 |
| 11-Feb-2022 | 550.00 | 550.00 | 525.00 | 525.00 | 3,822,800 | 0 |
| 10-Feb-2022 | 575.00 | 600.00 | 560.00 | 560.00 | 6,615,200 | 0 |
| 09-Feb-2022 | 645.00 | 725.00 | 600.00 | 600.00 | 31,036,900 | 0 |
| 08-Feb-2022 | 650.00 | 675.00 | 600.00 | 645.00 | 6,870,600 | 0 |
| 07-Feb-2022 | 645.00 | 650.00 | 600.00 | 645.00 | 14,090,100 | 0 |
| 04-Feb-2022 | 670.00 | 670.00 | 635.00 | 640.00 | 13,482,300 | 0 |
| 03-Feb-2022 | 730.00 | 730.00 | 680.00 | 680.00 | 1,532,100 | 0 |
| 02-Feb-2022 | 780.00 | 780.00 | 730.00 | 730.00 | 6,179,500 | 0 |
| 31-Jan-2022 | 835.00 | 905.00 | 780.00 | 780.00 | 10,661,500 | 0 |
| 28-Jan-2022 | 835.00 | 850.00 | 835.00 | 835.00 | 138,000 | 0 |
| 27-Jan-2022 | 900.00 | 955.00 | 840.00 | 840.00 | 4,825,600 | 0 |
| 26-Jan-2022 | 925.00 | 925.00 | 900.00 | 900.00 | 280,200 | 0 |
| 25-Jan-2022 | 975.00 | 980.00 | 925.00 | 925.00 | 734,300 | 0 |
| 24-Jan-2022 | 975.00 | 1,005.00 | 945.00 | 975.00 | 3,215,800 | 0 |
| 21-Jan-2022 | 895.00 | 980.00 | 835.00 | 975.00 | 12,803,200 | 0 |
| 20-Jan-2022 | 900.00 | 900.00 | 840.00 | 895.00 | 2,721,300 | 0 |
| 19-Jan-2022 | 905.00 | 905.00 | 845.00 | 900.00 | 983,100 | 0 |
| 18-Jan-2022 | 975.00 | 975.00 | 905.00 | 905.00 | 4,540,200 | 0 |
| 17-Jan-2022 | 1,010.00 | 1,060.00 | 940.00 | 970.00 | 6,077,600 | 0 |
| 14-Jan-2022 | 1,005.00 | 1,250.00 | 980.00 | 1,010.00 | 32,711,400 | 0 |
| 13-Jan-2022 | 800.00 | 1,000.00 | 745.00 | 1,000.00 | 18,163,800 | 0 |
| 12-Jan-2022 | 805.00 | 960.00 | 795.00 | 800.00 | 2,305,900 | 0 |
| 11-Jan-2022 | 800.00 | 850.00 | 800.00 | 800.00 | 1,466,000 | 0 |
| 10-Jan-2022 | 845.00 | 875.00 | 800.00 | 800.00 | 992,200 | 0 |
| 07-Jan-2022 | 905.00 | 910.00 | 845.00 | 845.00 | 703,800 | 0 |
| 06-Jan-2022 | 975.00 | 975.00 | 905.00 | 905.00 | 558,600 | 0 |
| 05-Jan-2022 | 1,020.00 | 1,025.00 | 950.00 | 970.00 | 1,798,200 | 0 |
| 04-Jan-2022 | 1,095.00 | 1,110.00 | 1,020.00 | 1,020.00 | 2,232,800 | 0 |
| 03-Jan-2022 | 1,225.00 | 1,260.00 | 1,095.00 | 1,095.00 | 15,305,200 | 0 |
| 30-Dec-2021 | 1,005.00 | 1,175.00 | 1,000.00 | 1,175.00 | 12,690,600 | 0 |
| 29-Dec-2021 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,898,100 | 0 |
| 28-Dec-2021 | 1,040.00 | 1,070.00 | 1,035.00 | 1,045.00 | 3,058,300 | 0 |
| 27-Dec-2021 | 1,115.00 | 1,150.00 | 1,040.00 | 1,040.00 | 4,957,100 | 0 |
| 24-Dec-2021 | 1,035.00 | 1,135.00 | 1,025.00 | 1,115.00 | 10,376,200 | 0 |
| 23-Dec-2021 | 1,060.00 | 1,085.00 | 1,035.00 | 1,035.00 | 6,697,700 | 0 |
| 22-Dec-2021 | 1,055.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,623,800 | 0 |
| 21-Dec-2021 | 1,130.00 | 1,160.00 | 1,055.00 | 1,055.00 | 3,419,700 | 0 |
| 20-Dec-2021 | 1,205.00 | 1,210.00 | 1,130.00 | 1,130.00 | 3,235,700 | 0 |
| 17-Dec-2021 | 1,290.00 | 1,310.00 | 1,210.00 | 1,210.00 | 7,664,000 | 0 |
| 16-Dec-2021 | 1,345.00 | 1,370.00 | 1,300.00 | 1,300.00 | 9,256,200 | 0 |
| 15-Dec-2021 | 1,370.00 | 1,370.00 | 1,285.00 | 1,345.00 | 8,721,800 | 0 |
| 14-Dec-2021 | 1,380.00 | 1,380.00 | 1,345.00 | 1,370.00 | 15,414,700 | 0 |
| 13-Dec-2021 | 1,345.00 | 1,380.00 | 1,295.00 | 1,370.00 | 18,561,000 | 0 |
| 10-Dec-2021 | 1,330.00 | 1,400.00 | 1,310.00 | 1,345.00 | 11,448,600 | 0 |
| 09-Dec-2021 | 1,210.00 | 1,355.00 | 1,195.00 | 1,315.00 | 17,507,700 | 0 |
| 08-Dec-2021 | 1,030.00 | 1,230.00 | 995.00 | 1,200.00 | 18,851,000 | 0 |
| 07-Dec-2021 | 1,060.00 | 1,100.00 | 990.00 | 1,060.00 | 2,055,000 | 0 |
| 06-Dec-2021 | 1,045.00 | 1,060.00 | 975.00 | 1,060.00 | 480,600 | 0 |
| 03-Dec-2021 | 1,110.00 | 1,120.00 | 1,045.00 | 1,045.00 | 457,600 | 0 |
| 02-Dec-2021 | 1,090.00 | 1,120.00 | 1,015.00 | 1,120.00 | 1,275,600 | 0 |
| 01-Dec-2021 | 1,120.00 | 1,150.00 | 1,045.00 | 1,090.00 | 1,599,100 | 0 |
| 30-Nov-2021 | 1,150.00 | 1,150.00 | 1,070.00 | 1,120.00 | 1,078,500 | 0 |
| 29-Nov-2021 | 1,120.00 | 1,150.00 | 1,045.00 | 1,150.00 | 529,600 | 0 |
| 26-Nov-2021 | 1,120.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,966,800 | 0 |
| 25-Nov-2021 | 1,130.00 | 1,210.00 | 1,120.00 | 1,125.00 | 7,271,900 | 0 |
| 24-Nov-2021 | 1,150.00 | 1,190.00 | 1,115.00 | 1,130.00 | 13,334,300 | 0 |
| 23-Nov-2021 | 1,170.00 | 1,210.00 | 1,110.00 | 1,150.00 | 12,812,900 | 0 |
| 22-Nov-2021 | 1,150.00 | 1,300.00 | 1,070.00 | 1,170.00 | 27,030,600 | 0 |
| 19-Nov-2021 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 18-Nov-2021 | 990.00 | 1,230.00 | 960.00 | 1,150.00 | 31,375,200 | 0 |
| 17-Nov-2021 | 825.00 | 1,015.00 | 760.00 | 1,015.00 | 11,403,600 | 0 |
| 16-Nov-2021 | 670.00 | 815.00 | 610.00 | 815.00 | 10,133,900 | 0 |
| 15-Nov-2021 | 525.00 | 655.00 | 525.00 | 655.00 | 13,387,700 | 0 |
| 12-Nov-2021 | 426.00 | 525.00 | 424.00 | 525.00 | 5,429,600 | 0 |
| 11-Nov-2021 | 406.00 | 430.00 | 404.00 | 420.00 | 492,800 | 0 |
| 10-Nov-2021 | 402.00 | 408.00 | 400.00 | 406.00 | 113,300 | 0 |
| 09-Nov-2021 | 400.00 | 404.00 | 396.00 | 402.00 | 130,800 | 0 |
| 08-Nov-2021 | 390.00 | 400.00 | 388.00 | 400.00 | 301,200 | 0 |
| 05-Nov-2021 | 396.00 | 396.00 | 390.00 | 396.00 | 41,100 | 0 |
| 04-Nov-2021 | 396.00 | 398.00 | 386.00 | 396.00 | 51,100 | 0 |
| 03-Nov-2021 | 398.00 | 400.00 | 392.00 | 394.00 | 112,100 | 0 |
| 02-Nov-2021 | 386.00 | 410.00 | 382.00 | 398.00 | 345,100 | 0 |
| 01-Nov-2021 | 382.00 | 388.00 | 380.00 | 386.00 | 46,700 | 0 |
| 29-Oct-2021 | 384.00 | 388.00 | 380.00 | 382.00 | 66,200 | 0 |
| 28-Oct-2021 | 382.00 | 386.00 | 380.00 | 384.00 | 180,000 | 0 |
| 27-Oct-2021 | 384.00 | 386.00 | 382.00 | 384.00 | 45,700 | 0 |
| 26-Oct-2021 | 388.00 | 388.00 | 384.00 | 384.00 | 42,100 | 0 |
| 25-Oct-2021 | 384.00 | 390.00 | 382.00 | 386.00 | 195,300 | 0 |
| 22-Oct-2021 | 386.00 | 386.00 | 378.00 | 384.00 | 40,400 | 0 |
| 21-Oct-2021 | 386.00 | 386.00 | 380.00 | 384.00 | 177,000 | 0 |
| 19-Oct-2021 | 382.00 | 386.00 | 378.00 | 380.00 | 101,900 | 0 |
| 18-Oct-2021 | 384.00 | 384.00 | 378.00 | 382.00 | 62,800 | 0 |
| 15-Oct-2021 | 380.00 | 388.00 | 378.00 | 380.00 | 186,900 | 0 |