| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 456.00 | 462.00 | 430.00 | 436.00 | 32,273,000 | 0 |
| 09-Mar-2022 | 436.00 | 466.00 | 434.00 | 454.00 | 35,329,000 | 0 |
| 08-Mar-2022 | 434.00 | 448.00 | 428.00 | 434.00 | 31,861,000 | 0 |
| 07-Mar-2022 | 436.00 | 450.00 | 426.00 | 432.00 | 35,078,500 | 0 |
| 04-Mar-2022 | 448.00 | 454.00 | 430.00 | 438.00 | 36,341,000 | 0 |
| 02-Mar-2022 | 446.00 | 450.00 | 424.00 | 446.00 | 37,078,000 | 0 |
| 01-Mar-2022 | 422.00 | 446.00 | 420.00 | 446.00 | 44,388,000 | 0 |
| 25-Feb-2022 | 387.00 | 424.00 | 386.00 | 420.00 | 38,030,000 | 0 |
| 24-Feb-2022 | 394.00 | 408.00 | 383.00 | 387.00 | 38,655,500 | 0 |
| 23-Feb-2022 | 373.00 | 397.00 | 370.00 | 394.00 | 34,613,500 | 0 |
| 22-Feb-2022 | 380.00 | 383.00 | 365.00 | 372.00 | 33,599,500 | 0 |
| 21-Feb-2022 | 408.00 | 410.00 | 381.00 | 381.00 | 32,402,000 | 0 |
| 18-Feb-2022 | 399.00 | 418.00 | 392.00 | 408.00 | 35,424,500 | 0 |
| 17-Feb-2022 | 408.00 | 410.00 | 398.00 | 402.00 | 33,012,500 | 0 |
| 16-Feb-2022 | 392.00 | 412.00 | 389.00 | 406.00 | 36,564,500 | 0 |
| 15-Feb-2022 | 387.00 | 396.00 | 374.00 | 390.00 | 34,380,500 | 0 |
| 14-Feb-2022 | 406.00 | 406.00 | 382.00 | 387.00 | 32,580,500 | 0 |
| 11-Feb-2022 | 426.00 | 430.00 | 400.00 | 408.00 | 29,896,000 | 0 |
| 10-Feb-2022 | 404.00 | 430.00 | 393.00 | 426.00 | 39,147,000 | 0 |
| 09-Feb-2022 | 404.00 | 408.00 | 389.00 | 402.00 | 32,124,000 | 0 |
| 08-Feb-2022 | 374.00 | 412.00 | 374.00 | 400.00 | 38,739,000 | 0 |
| 07-Feb-2022 | 364.00 | 377.00 | 361.00 | 373.00 | 38,177,500 | 0 |
| 04-Feb-2022 | 373.00 | 373.00 | 360.00 | 364.00 | 36,275,500 | 0 |
| 03-Feb-2022 | 393.00 | 393.00 | 370.00 | 373.00 | 34,974,000 | 0 |
| 02-Feb-2022 | 381.00 | 395.00 | 377.00 | 392.00 | 36,677,500 | 0 |
| 31-Jan-2022 | 375.00 | 384.00 | 362.00 | 379.00 | 33,993,000 | 0 |
| 28-Jan-2022 | 364.00 | 376.00 | 355.00 | 373.00 | 36,314,000 | 0 |
| 27-Jan-2022 | 379.00 | 379.00 | 361.00 | 362.00 | 33,670,500 | 0 |
| 26-Jan-2022 | 359.00 | 380.00 | 345.00 | 379.00 | 34,112,500 | 0 |
| 25-Jan-2022 | 388.00 | 388.00 | 360.00 | 360.00 | 29,674,000 | 0 |
| 24-Jan-2022 | 416.00 | 422.00 | 387.00 | 387.00 | 35,585,500 | 0 |
| 21-Jan-2022 | 400.00 | 420.00 | 400.00 | 416.00 | 35,664,500 | 0 |
| 20-Jan-2022 | 398.00 | 406.00 | 398.00 | 400.00 | 32,063,000 | 0 |
| 19-Jan-2022 | 389.00 | 406.00 | 380.00 | 397.00 | 33,100,500 | 0 |
| 18-Jan-2022 | 394.00 | 399.00 | 377.00 | 388.00 | 31,585,500 | 0 |
| 17-Jan-2022 | 394.00 | 394.00 | 387.00 | 394.00 | 31,254,500 | 0 |
| 14-Jan-2022 | 398.00 | 398.00 | 390.00 | 394.00 | 30,802,500 | 0 |
| 13-Jan-2022 | 400.00 | 400.00 | 388.00 | 398.00 | 32,417,500 | 0 |
| 12-Jan-2022 | 418.00 | 418.00 | 395.00 | 398.00 | 30,496,000 | 0 |
| 11-Jan-2022 | 424.00 | 424.00 | 404.00 | 416.00 | 32,681,000 | 0 |
| 10-Jan-2022 | 412.00 | 430.00 | 410.00 | 420.00 | 37,473,000 | 0 |
| 07-Jan-2022 | 404.00 | 416.00 | 395.00 | 410.00 | 46,584,500 | 0 |
| 06-Jan-2022 | 397.00 | 408.00 | 375.00 | 404.00 | 44,691,500 | 0 |
| 05-Jan-2022 | 410.00 | 418.00 | 392.00 | 396.00 | 31,155,500 | 0 |
| 04-Jan-2022 | 432.00 | 432.00 | 410.00 | 410.00 | 31,657,500 | 0 |
| 03-Jan-2022 | 442.00 | 446.00 | 422.00 | 430.00 | 28,747,500 | 0 |
| 30-Dec-2021 | 434.00 | 446.00 | 414.00 | 442.00 | 34,891,500 | 0 |
| 29-Dec-2021 | 414.00 | 430.00 | 404.00 | 428.00 | 31,966,500 | 0 |
| 28-Dec-2021 | 422.00 | 426.00 | 406.00 | 410.00 | 28,563,500 | 0 |
| 27-Dec-2021 | 416.00 | 430.00 | 408.00 | 420.00 | 30,189,000 | 0 |
| 24-Dec-2021 | 412.00 | 420.00 | 404.00 | 414.00 | 30,479,500 | 0 |
| 23-Dec-2021 | 422.00 | 422.00 | 404.00 | 412.00 | 30,443,000 | 0 |
| 22-Dec-2021 | 436.00 | 440.00 | 418.00 | 422.00 | 28,601,500 | 0 |
| 21-Dec-2021 | 418.00 | 436.00 | 416.00 | 436.00 | 31,800,500 | 0 |
| 20-Dec-2021 | 426.00 | 426.00 | 410.00 | 416.00 | 30,477,500 | 0 |
| 17-Dec-2021 | 438.00 | 442.00 | 424.00 | 424.00 | 28,134,000 | 0 |
| 16-Dec-2021 | 450.00 | 450.00 | 424.00 | 438.00 | 30,300,000 | 0 |
| 15-Dec-2021 | 460.00 | 462.00 | 442.00 | 446.00 | 27,485,500 | 0 |
| 14-Dec-2021 | 492.00 | 496.00 | 458.00 | 458.00 | 29,720,000 | 0 |
| 13-Dec-2021 | 466.00 | 498.00 | 466.00 | 490.00 | 43,153,500 | 0 |
| 10-Dec-2021 | 420.00 | 470.00 | 418.00 | 466.00 | 43,077,000 | 0 |
| 09-Dec-2021 | 426.00 | 438.00 | 416.00 | 418.00 | 36,751,000 | 0 |
| 08-Dec-2021 | 442.00 | 442.00 | 426.00 | 426.00 | 33,617,500 | 0 |
| 07-Dec-2021 | 446.00 | 456.00 | 432.00 | 440.00 | 37,342,000 | 0 |
| 06-Dec-2021 | 420.00 | 450.00 | 416.00 | 444.00 | 41,124,500 | 0 |
| 03-Dec-2021 | 432.00 | 432.00 | 416.00 | 420.00 | 34,252,000 | 0 |
| 02-Dec-2021 | 404.00 | 432.00 | 402.00 | 430.00 | 36,740,000 | 0 |
| 01-Dec-2021 | 414.00 | 424.00 | 402.00 | 404.00 | 29,627,500 | 0 |
| 30-Nov-2021 | 432.00 | 436.00 | 404.00 | 414.00 | 36,457,500 | 0 |
| 29-Nov-2021 | 412.00 | 432.00 | 392.00 | 432.00 | 39,860,000 | 0 |
| 26-Nov-2021 | 422.00 | 426.00 | 400.00 | 408.00 | 32,146,000 | 0 |
| 25-Nov-2021 | 430.00 | 430.00 | 414.00 | 424.00 | 30,652,500 | 0 |
| 24-Nov-2021 | 460.00 | 462.00 | 426.00 | 428.00 | 35,566,000 | 0 |
| 23-Nov-2021 | 430.00 | 458.00 | 420.00 | 458.00 | 29,947,500 | 0 |
| 22-Nov-2021 | 444.00 | 446.00 | 426.00 | 430.00 | 32,680,500 | 0 |
| 19-Nov-2021 | 472.00 | 478.00 | 440.00 | 440.00 | 29,314,000 | 0 |
| 18-Nov-2021 | 460.00 | 472.00 | 444.00 | 472.00 | 29,007,000 | 0 |
| 17-Nov-2021 | 456.00 | 470.00 | 434.00 | 458.00 | 28,259,000 | 0 |
| 16-Nov-2021 | 464.00 | 476.00 | 444.00 | 452.00 | 30,990,500 | 0 |
| 15-Nov-2021 | 492.00 | 504.00 | 462.00 | 462.00 | 38,680,500 | 0 |
| 12-Nov-2021 | 514.00 | 514.00 | 492.00 | 492.00 | 28,759,500 | 0 |
| 11-Nov-2021 | 522.00 | 526.00 | 500.00 | 512.00 | 26,762,000 | 0 |
| 10-Nov-2021 | 488.00 | 532.00 | 488.00 | 520.00 | 30,106,000 | 0 |
| 09-Nov-2021 | 514.00 | 536.00 | 488.00 | 488.00 | 30,896,500 | 0 |
| 08-Nov-2021 | 494.00 | 512.00 | 492.00 | 512.00 | 25,489,500 | 0 |
| 05-Nov-2021 | 494.00 | 518.00 | 486.00 | 492.00 | 34,058,500 | 0 |
| 04-Nov-2021 | 486.00 | 500.00 | 470.00 | 494.00 | 25,583,500 | 0 |
| 03-Nov-2021 | 428.00 | 490.00 | 426.00 | 486.00 | 37,483,000 | 0 |
| 02-Nov-2021 | 438.00 | 452.00 | 426.00 | 426.00 | 31,794,500 | 0 |
| 01-Nov-2021 | 424.00 | 460.00 | 399.00 | 438.00 | 37,259,500 | 0 |
| 29-Oct-2021 | 358.00 | 446.00 | 358.00 | 420.00 | 58,643,500 | 0 |
| 28-Oct-2021 | 341.00 | 374.00 | 329.00 | 357.00 | 41,286,000 | 0 |
| 27-Oct-2021 | 339.00 | 341.00 | 329.00 | 340.00 | 40,519,500 | 0 |
| 26-Oct-2021 | 358.00 | 359.00 | 338.00 | 339.00 | 32,344,000 | 0 |
| 25-Oct-2021 | 362.00 | 367.00 | 353.00 | 357.00 | 35,616,500 | 0 |
| 22-Oct-2021 | 337.00 | 364.00 | 327.00 | 361.00 | 35,721,500 | 0 |
| 21-Oct-2021 | 354.00 | 354.00 | 336.00 | 336.00 | 40,063,000 | 0 |
| 19-Oct-2021 | 348.00 | 374.00 | 348.00 | 353.00 | 35,857,500 | 0 |
| 18-Oct-2021 | 355.00 | 361.00 | 344.00 | 348.00 | 34,818,500 | 0 |
| 15-Oct-2021 | 337.00 | 360.00 | 325.00 | 355.00 | 42,931,000 | 0 |