| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 620.00 | 635.00 | 605.00 | 635.00 | 123,980,900 | 0 |
| 09-Mar-2022 | 660.00 | 680.00 | 635.00 | 650.00 | 179,959,800 | 0 |
| 08-Mar-2022 | 690.00 | 690.00 | 645.00 | 645.00 | 248,894,600 | 0 |
| 07-Mar-2022 | 680.00 | 720.00 | 675.00 | 690.00 | 323,214,700 | 0 |
| 04-Mar-2022 | 655.00 | 670.00 | 635.00 | 655.00 | 199,771,600 | 0 |
| 02-Mar-2022 | 640.00 | 660.00 | 620.00 | 655.00 | 303,915,800 | 0 |
| 01-Mar-2022 | 615.00 | 630.00 | 605.00 | 610.00 | 107,333,100 | 0 |
| 25-Feb-2022 | 630.00 | 635.00 | 595.00 | 600.00 | 226,304,800 | 0 |
| 24-Feb-2022 | 565.00 | 680.00 | 565.00 | 635.00 | 622,814,700 | 0 |
| 23-Feb-2022 | 575.00 | 580.00 | 560.00 | 560.00 | 44,769,800 | 0 |
| 22-Feb-2022 | 560.00 | 580.00 | 560.00 | 570.00 | 69,981,700 | 0 |
| 21-Feb-2022 | 570.00 | 570.00 | 555.00 | 555.00 | 38,537,300 | 0 |
| 18-Feb-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 26,434,700 | 0 |
| 17-Feb-2022 | 560.00 | 580.00 | 555.00 | 575.00 | 71,239,000 | 0 |
| 16-Feb-2022 | 575.00 | 575.00 | 550.00 | 560.00 | 140,769,900 | 0 |
| 15-Feb-2022 | 610.00 | 615.00 | 575.00 | 585.00 | 86,590,400 | 0 |
| 14-Feb-2022 | 585.00 | 610.00 | 580.00 | 605.00 | 126,660,600 | 0 |
| 11-Feb-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 39,270,200 | 0 |
| 10-Feb-2022 | 560.00 | 580.00 | 555.00 | 580.00 | 76,219,000 | 0 |
| 09-Feb-2022 | 580.00 | 580.00 | 555.00 | 560.00 | 58,053,200 | 0 |
| 08-Feb-2022 | 580.00 | 585.00 | 565.00 | 580.00 | 59,965,800 | 0 |
| 07-Feb-2022 | 565.00 | 585.00 | 560.00 | 580.00 | 91,896,300 | 0 |
| 04-Feb-2022 | 570.00 | 580.00 | 545.00 | 560.00 | 94,594,700 | 0 |
| 03-Feb-2022 | 530.00 | 570.00 | 520.00 | 565.00 | 129,534,000 | 0 |
| 02-Feb-2022 | 560.00 | 560.00 | 525.00 | 530.00 | 69,164,100 | 0 |
| 31-Jan-2022 | 550.00 | 560.00 | 535.00 | 555.00 | 82,051,100 | 0 |
| 28-Jan-2022 | 510.00 | 550.00 | 500.00 | 545.00 | 111,893,300 | 0 |
| 27-Jan-2022 | 515.00 | 520.00 | 500.00 | 510.00 | 62,050,300 | 0 |
| 26-Jan-2022 | 484.00 | 510.00 | 484.00 | 510.00 | 53,170,200 | 0 |
| 25-Jan-2022 | 496.00 | 498.00 | 476.00 | 482.00 | 72,711,300 | 0 |
| 24-Jan-2022 | 515.00 | 515.00 | 496.00 | 500.00 | 76,213,300 | 0 |
| 21-Jan-2022 | 510.00 | 530.00 | 510.00 | 520.00 | 47,061,800 | 0 |
| 20-Jan-2022 | 505.00 | 530.00 | 505.00 | 520.00 | 98,485,700 | 0 |
| 19-Jan-2022 | 482.00 | 510.00 | 476.00 | 500.00 | 129,142,100 | 0 |
| 18-Jan-2022 | 474.00 | 480.00 | 464.00 | 480.00 | 29,608,300 | 0 |
| 17-Jan-2022 | 478.00 | 478.00 | 470.00 | 472.00 | 17,101,300 | 0 |
| 14-Jan-2022 | 478.00 | 478.00 | 468.00 | 472.00 | 22,463,200 | 0 |
| 13-Jan-2022 | 480.00 | 484.00 | 476.00 | 478.00 | 15,918,100 | 0 |
| 12-Jan-2022 | 480.00 | 484.00 | 468.00 | 478.00 | 24,663,300 | 0 |
| 11-Jan-2022 | 482.00 | 482.00 | 470.00 | 474.00 | 31,835,700 | 0 |
| 10-Jan-2022 | 492.00 | 494.00 | 482.00 | 482.00 | 21,439,800 | 0 |
| 07-Jan-2022 | 490.00 | 496.00 | 488.00 | 492.00 | 35,130,900 | 0 |
| 06-Jan-2022 | 484.00 | 492.00 | 476.00 | 488.00 | 39,833,300 | 0 |
| 05-Jan-2022 | 472.00 | 488.00 | 470.00 | 484.00 | 61,950,400 | 0 |
| 04-Jan-2022 | 462.00 | 472.00 | 462.00 | 470.00 | 31,853,000 | 0 |
| 03-Jan-2022 | 468.00 | 468.00 | 458.00 | 462.00 | 31,820,500 | 0 |
| 30-Dec-2021 | 476.00 | 478.00 | 464.00 | 466.00 | 39,528,400 | 0 |
| 29-Dec-2021 | 482.00 | 486.00 | 474.00 | 476.00 | 25,283,400 | 0 |
| 28-Dec-2021 | 488.00 | 494.00 | 482.00 | 482.00 | 50,895,300 | 0 |
| 27-Dec-2021 | 488.00 | 488.00 | 480.00 | 482.00 | 12,949,300 | 0 |
| 24-Dec-2021 | 488.00 | 490.00 | 484.00 | 484.00 | 14,066,100 | 0 |
| 23-Dec-2021 | 490.00 | 494.00 | 482.00 | 484.00 | 18,416,700 | 0 |
| 22-Dec-2021 | 484.00 | 494.00 | 482.00 | 486.00 | 51,317,600 | 0 |
| 21-Dec-2021 | 472.00 | 482.00 | 472.00 | 478.00 | 27,509,300 | 0 |
| 20-Dec-2021 | 480.00 | 480.00 | 470.00 | 472.00 | 47,502,600 | 0 |
| 17-Dec-2021 | 486.00 | 486.00 | 478.00 | 478.00 | 33,847,200 | 0 |
| 16-Dec-2021 | 496.00 | 498.00 | 480.00 | 484.00 | 29,522,000 | 0 |
| 15-Dec-2021 | 494.00 | 496.00 | 488.00 | 488.00 | 18,958,000 | 0 |
| 14-Dec-2021 | 500.00 | 500.00 | 480.00 | 494.00 | 28,447,500 | 0 |
| 13-Dec-2021 | 505.00 | 510.00 | 500.00 | 500.00 | 28,699,900 | 0 |
| 10-Dec-2021 | 510.00 | 515.00 | 500.00 | 500.00 | 28,542,000 | 0 |
| 09-Dec-2021 | 515.00 | 525.00 | 500.00 | 510.00 | 84,201,500 | 0 |
| 08-Dec-2021 | 505.00 | 505.00 | 494.00 | 500.00 | 50,549,600 | 0 |
| 07-Dec-2021 | 492.00 | 510.00 | 492.00 | 498.00 | 54,800,800 | 0 |
| 06-Dec-2021 | 492.00 | 492.00 | 480.00 | 486.00 | 34,814,600 | 0 |
| 03-Dec-2021 | 476.00 | 494.00 | 476.00 | 488.00 | 54,081,100 | 0 |
| 02-Dec-2021 | 476.00 | 482.00 | 470.00 | 476.00 | 53,525,700 | 0 |
| 01-Dec-2021 | 470.00 | 484.00 | 470.00 | 476.00 | 35,249,900 | 0 |
| 30-Nov-2021 | 490.00 | 496.00 | 474.00 | 478.00 | 70,821,900 | 0 |
| 29-Nov-2021 | 496.00 | 498.00 | 484.00 | 488.00 | 45,597,100 | 0 |
| 26-Nov-2021 | 515.00 | 520.00 | 494.00 | 496.00 | 72,314,000 | 0 |
| 25-Nov-2021 | 535.00 | 535.00 | 505.00 | 520.00 | 64,900,100 | 0 |
| 24-Nov-2021 | 535.00 | 545.00 | 525.00 | 530.00 | 31,360,500 | 0 |
| 23-Nov-2021 | 525.00 | 535.00 | 525.00 | 530.00 | 32,825,700 | 0 |
| 22-Nov-2021 | 525.00 | 530.00 | 515.00 | 520.00 | 41,490,800 | 0 |
| 19-Nov-2021 | 520.00 | 545.00 | 520.00 | 535.00 | 30,316,200 | 0 |
| 18-Nov-2021 | 540.00 | 545.00 | 515.00 | 520.00 | 95,223,700 | 0 |
| 17-Nov-2021 | 560.00 | 560.00 | 545.00 | 550.00 | 23,878,900 | 0 |
| 16-Nov-2021 | 545.00 | 560.00 | 545.00 | 560.00 | 15,820,400 | 0 |
| 15-Nov-2021 | 555.00 | 560.00 | 545.00 | 545.00 | 19,541,000 | 0 |
| 12-Nov-2021 | 565.00 | 570.00 | 555.00 | 555.00 | 19,129,200 | 0 |
| 11-Nov-2021 | 565.00 | 565.00 | 555.00 | 565.00 | 9,018,100 | 0 |
| 10-Nov-2021 | 560.00 | 570.00 | 555.00 | 565.00 | 37,703,500 | 0 |
| 09-Nov-2021 | 570.00 | 570.00 | 550.00 | 555.00 | 31,947,300 | 0 |
| 08-Nov-2021 | 560.00 | 575.00 | 555.00 | 560.00 | 47,647,900 | 0 |
| 05-Nov-2021 | 560.00 | 560.00 | 545.00 | 550.00 | 33,884,000 | 0 |
| 04-Nov-2021 | 555.00 | 575.00 | 555.00 | 565.00 | 48,170,800 | 0 |
| 03-Nov-2021 | 555.00 | 560.00 | 540.00 | 555.00 | 24,853,200 | 0 |
| 02-Nov-2021 | 565.00 | 575.00 | 545.00 | 555.00 | 36,544,600 | 0 |
| 01-Nov-2021 | 575.00 | 575.00 | 555.00 | 560.00 | 20,798,700 | 0 |
| 29-Oct-2021 | 555.00 | 570.00 | 555.00 | 570.00 | 23,458,400 | 0 |
| 28-Oct-2021 | 580.00 | 585.00 | 555.00 | 555.00 | 84,534,600 | 0 |
| 27-Oct-2021 | 610.00 | 610.00 | 590.00 | 595.00 | 36,476,400 | 0 |
| 26-Oct-2021 | 605.00 | 615.00 | 600.00 | 600.00 | 49,543,700 | 0 |
| 25-Oct-2021 | 590.00 | 610.00 | 580.00 | 595.00 | 65,005,400 | 0 |
| 22-Oct-2021 | 580.00 | 590.00 | 570.00 | 585.00 | 61,339,000 | 0 |
| 21-Oct-2021 | 630.00 | 635.00 | 585.00 | 590.00 | 84,244,000 | 0 |
| 19-Oct-2021 | 635.00 | 635.00 | 610.00 | 620.00 | 53,502,600 | 0 |
| 18-Oct-2021 | 630.00 | 650.00 | 625.00 | 630.00 | 104,623,300 | 0 |
| 15-Oct-2021 | 620.00 | 625.00 | 610.00 | 625.00 | 64,339,100 | 0 |