| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 810.00 | 870.00 | 810.00 | 855.00 | 35,286,200 | 0 |
| 09-Mar-2022 | 800.00 | 835.00 | 790.00 | 805.00 | 12,697,600 | 0 |
| 08-Mar-2022 | 800.00 | 820.00 | 790.00 | 800.00 | 11,632,800 | 0 |
| 07-Mar-2022 | 815.00 | 830.00 | 790.00 | 800.00 | 9,896,900 | 0 |
| 04-Mar-2022 | 800.00 | 820.00 | 795.00 | 815.00 | 10,200,300 | 0 |
| 02-Mar-2022 | 820.00 | 820.00 | 795.00 | 805.00 | 12,976,500 | 0 |
| 01-Mar-2022 | 785.00 | 820.00 | 780.00 | 820.00 | 14,070,700 | 0 |
| 25-Feb-2022 | 790.00 | 810.00 | 780.00 | 785.00 | 8,138,700 | 0 |
| 24-Feb-2022 | 775.00 | 800.00 | 760.00 | 790.00 | 15,396,100 | 0 |
| 23-Feb-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 6,147,800 | 0 |
| 22-Feb-2022 | 790.00 | 815.00 | 780.00 | 800.00 | 7,748,100 | 0 |
| 21-Feb-2022 | 815.00 | 850.00 | 800.00 | 815.00 | 11,876,200 | 0 |
| 18-Feb-2022 | 795.00 | 845.00 | 790.00 | 840.00 | 37,655,500 | 0 |
| 17-Feb-2022 | 820.00 | 820.00 | 790.00 | 800.00 | 27,991,200 | 0 |
| 16-Feb-2022 | 785.00 | 825.00 | 780.00 | 805.00 | 39,218,200 | 0 |
| 15-Feb-2022 | 740.00 | 785.00 | 725.00 | 780.00 | 10,411,500 | 0 |
| 14-Feb-2022 | 785.00 | 795.00 | 740.00 | 750.00 | 21,960,600 | 0 |
| 11-Feb-2022 | 800.00 | 805.00 | 780.00 | 785.00 | 14,159,600 | 0 |
| 10-Feb-2022 | 785.00 | 820.00 | 775.00 | 795.00 | 29,041,800 | 0 |
| 09-Feb-2022 | 750.00 | 790.00 | 740.00 | 785.00 | 16,900,600 | 0 |
| 08-Feb-2022 | 735.00 | 755.00 | 730.00 | 740.00 | 9,761,600 | 0 |
| 07-Feb-2022 | 760.00 | 760.00 | 735.00 | 740.00 | 15,026,400 | 0 |
| 04-Feb-2022 | 785.00 | 785.00 | 755.00 | 760.00 | 12,289,600 | 0 |
| 03-Feb-2022 | 820.00 | 820.00 | 770.00 | 790.00 | 7,229,300 | 0 |
| 02-Feb-2022 | 780.00 | 810.00 | 765.00 | 805.00 | 21,604,500 | 0 |
| 31-Jan-2022 | 725.00 | 805.00 | 725.00 | 780.00 | 17,081,300 | 0 |
| 28-Jan-2022 | 735.00 | 750.00 | 730.00 | 750.00 | 6,320,500 | 0 |
| 27-Jan-2022 | 755.00 | 755.00 | 730.00 | 735.00 | 6,869,200 | 0 |
| 26-Jan-2022 | 735.00 | 755.00 | 735.00 | 755.00 | 6,364,400 | 0 |
| 25-Jan-2022 | 735.00 | 760.00 | 725.00 | 735.00 | 18,510,700 | 0 |
| 24-Jan-2022 | 725.00 | 755.00 | 725.00 | 750.00 | 8,255,800 | 0 |
| 21-Jan-2022 | 750.00 | 765.00 | 735.00 | 750.00 | 8,262,300 | 0 |
| 20-Jan-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 2,004,600 | 0 |
| 19-Jan-2022 | 765.00 | 775.00 | 725.00 | 750.00 | 12,340,100 | 0 |
| 18-Jan-2022 | 765.00 | 780.00 | 750.00 | 765.00 | 8,755,900 | 0 |
| 17-Jan-2022 | 790.00 | 800.00 | 760.00 | 765.00 | 6,786,400 | 0 |
| 14-Jan-2022 | 745.00 | 790.00 | 735.00 | 790.00 | 9,224,000 | 0 |
| 13-Jan-2022 | 745.00 | 750.00 | 740.00 | 745.00 | 6,697,000 | 0 |
| 12-Jan-2022 | 755.00 | 765.00 | 740.00 | 745.00 | 3,425,200 | 0 |
| 11-Jan-2022 | 760.00 | 775.00 | 745.00 | 755.00 | 13,474,400 | 0 |
| 10-Jan-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 3,191,100 | 0 |
| 07-Jan-2022 | 760.00 | 775.00 | 750.00 | 765.00 | 11,384,700 | 0 |
| 06-Jan-2022 | 780.00 | 785.00 | 740.00 | 765.00 | 20,973,300 | 0 |
| 05-Jan-2022 | 785.00 | 785.00 | 750.00 | 780.00 | 19,066,800 | 0 |
| 04-Jan-2022 | 700.00 | 785.00 | 700.00 | 775.00 | 30,189,200 | 0 |
| 03-Jan-2022 | 730.00 | 730.00 | 700.00 | 700.00 | 6,126,700 | 0 |
| 30-Dec-2021 | 700.00 | 720.00 | 690.00 | 710.00 | 16,688,800 | 0 |
| 29-Dec-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 5,327,900 | 0 |
| 28-Dec-2021 | 715.00 | 725.00 | 710.00 | 710.00 | 4,542,400 | 0 |
| 27-Dec-2021 | 720.00 | 725.00 | 705.00 | 710.00 | 3,890,300 | 0 |
| 24-Dec-2021 | 725.00 | 740.00 | 720.00 | 720.00 | 1,441,700 | 0 |
| 23-Dec-2021 | 745.00 | 745.00 | 720.00 | 725.00 | 4,501,200 | 0 |
| 22-Dec-2021 | 745.00 | 745.00 | 730.00 | 735.00 | 2,665,500 | 0 |
| 21-Dec-2021 | 740.00 | 745.00 | 725.00 | 735.00 | 7,258,800 | 0 |
| 20-Dec-2021 | 710.00 | 725.00 | 695.00 | 725.00 | 9,927,600 | 0 |
| 17-Dec-2021 | 695.00 | 735.00 | 690.00 | 710.00 | 19,940,400 | 0 |
| 16-Dec-2021 | 745.00 | 760.00 | 720.00 | 720.00 | 15,992,500 | 0 |
| 15-Dec-2021 | 750.00 | 765.00 | 745.00 | 745.00 | 26,072,000 | 0 |
| 14-Dec-2021 | 765.00 | 770.00 | 750.00 | 750.00 | 5,385,500 | 0 |
| 13-Dec-2021 | 775.00 | 785.00 | 755.00 | 770.00 | 13,405,500 | 0 |
| 10-Dec-2021 | 755.00 | 780.00 | 745.00 | 775.00 | 11,213,200 | 0 |
| 09-Dec-2021 | 755.00 | 765.00 | 745.00 | 755.00 | 12,920,000 | 0 |
| 08-Dec-2021 | 755.00 | 775.00 | 745.00 | 755.00 | 8,114,800 | 0 |
| 07-Dec-2021 | 725.00 | 770.00 | 725.00 | 755.00 | 20,164,900 | 0 |
| 06-Dec-2021 | 745.00 | 745.00 | 710.00 | 725.00 | 11,948,400 | 0 |
| 03-Dec-2021 | 730.00 | 745.00 | 725.00 | 745.00 | 4,421,000 | 0 |
| 02-Dec-2021 | 725.00 | 740.00 | 705.00 | 730.00 | 12,516,000 | 0 |
| 01-Dec-2021 | 740.00 | 745.00 | 700.00 | 725.00 | 27,533,100 | 0 |
| 30-Nov-2021 | 735.00 | 755.00 | 715.00 | 740.00 | 38,141,400 | 0 |
| 29-Nov-2021 | 785.00 | 785.00 | 735.00 | 740.00 | 54,977,200 | 0 |
| 26-Nov-2021 | 820.00 | 825.00 | 790.00 | 790.00 | 22,307,200 | 0 |
| 25-Nov-2021 | 800.00 | 820.00 | 800.00 | 820.00 | 13,569,400 | 0 |
| 24-Nov-2021 | 805.00 | 815.00 | 800.00 | 800.00 | 8,258,100 | 0 |
| 23-Nov-2021 | 775.00 | 825.00 | 775.00 | 805.00 | 34,168,900 | 0 |
| 22-Nov-2021 | 825.00 | 835.00 | 800.00 | 800.00 | 23,739,000 | 0 |
| 19-Nov-2021 | 835.00 | 840.00 | 815.00 | 825.00 | 18,099,700 | 0 |
| 18-Nov-2021 | 820.00 | 840.00 | 800.00 | 835.00 | 38,258,700 | 0 |
| 17-Nov-2021 | 850.00 | 860.00 | 815.00 | 820.00 | 34,340,600 | 0 |
| 16-Nov-2021 | 880.00 | 885.00 | 840.00 | 850.00 | 44,604,500 | 0 |
| 15-Nov-2021 | 850.00 | 915.00 | 850.00 | 880.00 | 31,743,500 | 0 |
| 12-Nov-2021 | 865.00 | 880.00 | 840.00 | 875.00 | 25,123,500 | 0 |
| 11-Nov-2021 | 895.00 | 895.00 | 860.00 | 865.00 | 31,828,300 | 0 |
| 10-Nov-2021 | 870.00 | 870.00 | 855.00 | 870.00 | 16,852,600 | 0 |
| 09-Nov-2021 | 870.00 | 890.00 | 860.00 | 870.00 | 13,315,500 | 0 |
| 08-Nov-2021 | 855.00 | 880.00 | 845.00 | 870.00 | 9,462,600 | 0 |
| 05-Nov-2021 | 865.00 | 890.00 | 840.00 | 850.00 | 36,572,800 | 0 |
| 04-Nov-2021 | 900.00 | 905.00 | 860.00 | 865.00 | 20,822,700 | 0 |
| 03-Nov-2021 | 890.00 | 905.00 | 885.00 | 900.00 | 8,445,600 | 0 |
| 02-Nov-2021 | 900.00 | 905.00 | 880.00 | 890.00 | 2,191,200 | 0 |
| 01-Nov-2021 | 880.00 | 915.00 | 880.00 | 900.00 | 16,974,900 | 0 |
| 29-Oct-2021 | 880.00 | 885.00 | 875.00 | 880.00 | 9,125,400 | 0 |
| 28-Oct-2021 | 880.00 | 900.00 | 850.00 | 880.00 | 19,838,000 | 0 |
| 27-Oct-2021 | 875.00 | 890.00 | 870.00 | 880.00 | 10,176,400 | 0 |
| 26-Oct-2021 | 880.00 | 890.00 | 865.00 | 885.00 | 15,234,900 | 0 |
| 25-Oct-2021 | 870.00 | 885.00 | 865.00 | 880.00 | 11,528,600 | 0 |
| 22-Oct-2021 | 915.00 | 920.00 | 850.00 | 870.00 | 18,818,700 | 0 |
| 21-Oct-2021 | 890.00 | 915.00 | 880.00 | 895.00 | 25,091,800 | 0 |
| 19-Oct-2021 | 860.00 | 895.00 | 860.00 | 890.00 | 33,751,700 | 0 |
| 18-Oct-2021 | 870.00 | 890.00 | 855.00 | 885.00 | 24,630,200 | 0 |
| 15-Oct-2021 | 865.00 | 885.00 | 850.00 | 880.00 | 25,361,100 | 0 |