| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 498.00 | 560.00 | 486.00 | 550.00 | 39,850,700 | 0 |
| 08-Mar-2022 | 488.00 | 505.00 | 476.00 | 492.00 | 7,895,900 | 0 |
| 07-Mar-2022 | 498.00 | 515.00 | 482.00 | 486.00 | 12,556,300 | 0 |
| 04-Mar-2022 | 515.00 | 525.00 | 500.00 | 510.00 | 11,978,300 | 0 |
| 02-Mar-2022 | 500.00 | 510.00 | 492.00 | 510.00 | 8,204,800 | 0 |
| 01-Mar-2022 | 478.00 | 515.00 | 478.00 | 500.00 | 16,177,200 | 0 |
| 25-Feb-2022 | 466.00 | 490.00 | 464.00 | 478.00 | 10,744,800 | 0 |
| 24-Feb-2022 | 488.00 | 490.00 | 454.00 | 468.00 | 34,978,200 | 0 |
| 23-Feb-2022 | 462.00 | 486.00 | 458.00 | 486.00 | 21,032,700 | 0 |
| 22-Feb-2022 | 466.00 | 470.00 | 452.00 | 462.00 | 12,877,600 | 0 |
| 21-Feb-2022 | 442.00 | 478.00 | 442.00 | 464.00 | 14,485,900 | 0 |
| 18-Feb-2022 | 442.00 | 448.00 | 438.00 | 442.00 | 3,530,800 | 0 |
| 17-Feb-2022 | 436.00 | 470.00 | 436.00 | 444.00 | 4,110,500 | 0 |
| 16-Feb-2022 | 450.00 | 454.00 | 440.00 | 444.00 | 3,966,700 | 0 |
| 15-Feb-2022 | 442.00 | 460.00 | 434.00 | 450.00 | 4,354,300 | 0 |
| 14-Feb-2022 | 450.00 | 460.00 | 438.00 | 442.00 | 3,572,200 | 0 |
| 11-Feb-2022 | 458.00 | 466.00 | 448.00 | 456.00 | 8,876,600 | 0 |
| 10-Feb-2022 | 458.00 | 472.00 | 450.00 | 458.00 | 4,241,200 | 0 |
| 09-Feb-2022 | 460.00 | 466.00 | 452.00 | 456.00 | 3,899,400 | 0 |
| 08-Feb-2022 | 476.00 | 476.00 | 460.00 | 464.00 | 3,123,700 | 0 |
| 07-Feb-2022 | 482.00 | 484.00 | 470.00 | 474.00 | 2,653,500 | 0 |
| 04-Feb-2022 | 470.00 | 486.00 | 466.00 | 480.00 | 3,177,200 | 0 |
| 03-Feb-2022 | 468.00 | 472.00 | 464.00 | 470.00 | 1,787,400 | 0 |
| 02-Feb-2022 | 468.00 | 472.00 | 464.00 | 468.00 | 4,035,200 | 0 |
| 31-Jan-2022 | 450.00 | 474.00 | 450.00 | 466.00 | 6,191,000 | 0 |
| 28-Jan-2022 | 436.00 | 462.00 | 430.00 | 450.00 | 4,616,400 | 0 |
| 27-Jan-2022 | 468.00 | 468.00 | 436.00 | 436.00 | 10,569,800 | 0 |
| 26-Jan-2022 | 478.00 | 480.00 | 452.00 | 468.00 | 8,963,700 | 0 |
| 25-Jan-2022 | 490.00 | 494.00 | 474.00 | 478.00 | 27,593,000 | 0 |
| 24-Jan-2022 | 500.00 | 505.00 | 490.00 | 494.00 | 3,532,200 | 0 |
| 21-Jan-2022 | 525.00 | 525.00 | 498.00 | 505.00 | 10,200,100 | 0 |
| 20-Jan-2022 | 488.00 | 530.00 | 488.00 | 525.00 | 7,514,000 | 0 |
| 19-Jan-2022 | 515.00 | 520.00 | 490.00 | 490.00 | 8,373,100 | 0 |
| 18-Jan-2022 | 525.00 | 530.00 | 500.00 | 515.00 | 7,225,400 | 0 |
| 17-Jan-2022 | 525.00 | 535.00 | 515.00 | 525.00 | 4,107,600 | 0 |
| 14-Jan-2022 | 540.00 | 540.00 | 525.00 | 525.00 | 5,647,800 | 0 |
| 13-Jan-2022 | 520.00 | 545.00 | 520.00 | 535.00 | 4,562,100 | 0 |
| 12-Jan-2022 | 525.00 | 535.00 | 515.00 | 520.00 | 8,154,400 | 0 |
| 11-Jan-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 20,259,600 | 0 |
| 10-Jan-2022 | 575.00 | 585.00 | 555.00 | 560.00 | 4,646,600 | 0 |
| 07-Jan-2022 | 550.00 | 585.00 | 550.00 | 575.00 | 7,844,300 | 0 |
| 06-Jan-2022 | 565.00 | 570.00 | 540.00 | 550.00 | 9,994,200 | 0 |
| 05-Jan-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 9,527,300 | 0 |
| 04-Jan-2022 | 585.00 | 595.00 | 580.00 | 580.00 | 8,092,600 | 0 |
| 03-Jan-2022 | 565.00 | 590.00 | 555.00 | 580.00 | 7,292,300 | 0 |
| 30-Dec-2021 | 575.00 | 585.00 | 550.00 | 565.00 | 13,771,100 | 0 |
| 29-Dec-2021 | 585.00 | 595.00 | 565.00 | 575.00 | 8,494,400 | 0 |
| 28-Dec-2021 | 575.00 | 600.00 | 575.00 | 585.00 | 9,165,500 | 0 |
| 27-Dec-2021 | 605.00 | 605.00 | 575.00 | 580.00 | 10,842,600 | 0 |
| 24-Dec-2021 | 595.00 | 605.00 | 570.00 | 585.00 | 12,009,100 | 0 |
| 23-Dec-2021 | 605.00 | 610.00 | 595.00 | 595.00 | 5,528,000 | 0 |
| 22-Dec-2021 | 610.00 | 630.00 | 600.00 | 605.00 | 15,602,800 | 0 |
| 21-Dec-2021 | 575.00 | 610.00 | 570.00 | 610.00 | 16,054,800 | 0 |
| 20-Dec-2021 | 610.00 | 615.00 | 570.00 | 575.00 | 21,192,000 | 0 |
| 17-Dec-2021 | 615.00 | 620.00 | 600.00 | 610.00 | 9,249,700 | 0 |
| 16-Dec-2021 | 630.00 | 650.00 | 600.00 | 615.00 | 33,839,300 | 0 |
| 15-Dec-2021 | 595.00 | 650.00 | 595.00 | 630.00 | 51,704,200 | 0 |
| 14-Dec-2021 | 605.00 | 610.00 | 585.00 | 595.00 | 11,286,700 | 0 |
| 13-Dec-2021 | 605.00 | 625.00 | 605.00 | 605.00 | 16,896,800 | 0 |
| 10-Dec-2021 | 615.00 | 625.00 | 595.00 | 600.00 | 22,378,800 | 0 |
| 09-Dec-2021 | 565.00 | 625.00 | 555.00 | 610.00 | 66,675,800 | 0 |
| 08-Dec-2021 | 560.00 | 585.00 | 545.00 | 555.00 | 23,896,300 | 0 |
| 07-Dec-2021 | 500.00 | 555.00 | 500.00 | 550.00 | 38,816,500 | 0 |
| 06-Dec-2021 | 500.00 | 510.00 | 492.00 | 500.00 | 3,676,500 | 0 |
| 03-Dec-2021 | 490.00 | 510.00 | 484.00 | 500.00 | 15,530,700 | 0 |
| 02-Dec-2021 | 484.00 | 496.00 | 478.00 | 490.00 | 3,145,000 | 0 |
| 01-Dec-2021 | 488.00 | 492.00 | 484.00 | 486.00 | 3,755,100 | 0 |
| 30-Nov-2021 | 496.00 | 500.00 | 482.00 | 488.00 | 7,435,000 | 0 |
| 29-Nov-2021 | 500.00 | 500.00 | 492.00 | 498.00 | 4,538,400 | 0 |
| 26-Nov-2021 | 510.00 | 520.00 | 496.00 | 500.00 | 17,366,000 | 0 |
| 25-Nov-2021 | 510.00 | 525.00 | 505.00 | 510.00 | 6,041,800 | 0 |
| 24-Nov-2021 | 520.00 | 530.00 | 510.00 | 510.00 | 8,502,200 | 0 |
| 23-Nov-2021 | 520.00 | 530.00 | 515.00 | 520.00 | 9,681,900 | 0 |
| 22-Nov-2021 | 515.00 | 525.00 | 510.00 | 515.00 | 5,960,800 | 0 |
| 19-Nov-2021 | 515.00 | 535.00 | 510.00 | 510.00 | 15,072,200 | 0 |
| 18-Nov-2021 | 515.00 | 520.00 | 505.00 | 515.00 | 8,728,600 | 0 |
| 17-Nov-2021 | 505.00 | 525.00 | 488.00 | 515.00 | 15,617,100 | 0 |
| 16-Nov-2021 | 500.00 | 515.00 | 498.00 | 505.00 | 7,737,100 | 0 |
| 15-Nov-2021 | 525.00 | 525.00 | 496.00 | 500.00 | 17,299,500 | 0 |
| 12-Nov-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 24,778,600 | 0 |
| 11-Nov-2021 | 520.00 | 525.00 | 505.00 | 520.00 | 7,153,900 | 0 |
| 10-Nov-2021 | 530.00 | 540.00 | 515.00 | 520.00 | 7,408,300 | 0 |
| 09-Nov-2021 | 540.00 | 550.00 | 530.00 | 535.00 | 3,879,200 | 0 |
| 08-Nov-2021 | 535.00 | 545.00 | 530.00 | 540.00 | 2,913,600 | 0 |
| 05-Nov-2021 | 555.00 | 560.00 | 530.00 | 540.00 | 3,016,500 | 0 |
| 04-Nov-2021 | 535.00 | 560.00 | 530.00 | 555.00 | 7,230,200 | 0 |
| 03-Nov-2021 | 570.00 | 575.00 | 535.00 | 535.00 | 12,373,600 | 0 |
| 02-Nov-2021 | 570.00 | 590.00 | 560.00 | 560.00 | 9,218,000 | 0 |
| 01-Nov-2021 | 575.00 | 585.00 | 560.00 | 560.00 | 3,876,100 | 0 |
| 29-Oct-2021 | 585.00 | 595.00 | 575.00 | 575.00 | 25,415,000 | 0 |
| 28-Oct-2021 | 565.00 | 600.00 | 565.00 | 580.00 | 27,682,000 | 0 |
| 27-Oct-2021 | 565.00 | 590.00 | 545.00 | 565.00 | 24,073,800 | 0 |
| 26-Oct-2021 | 525.00 | 570.00 | 525.00 | 560.00 | 31,401,700 | 0 |
| 25-Oct-2021 | 505.00 | 535.00 | 500.00 | 525.00 | 15,592,100 | 0 |
| 22-Oct-2021 | 520.00 | 525.00 | 500.00 | 505.00 | 7,253,700 | 0 |
| 21-Oct-2021 | 540.00 | 545.00 | 515.00 | 520.00 | 7,654,700 | 0 |
| 19-Oct-2021 | 540.00 | 550.00 | 525.00 | 540.00 | 12,973,400 | 0 |
| 18-Oct-2021 | 540.00 | 545.00 | 515.00 | 530.00 | 12,160,500 | 0 |
| 15-Oct-2021 | 496.00 | 530.00 | 490.00 | 530.00 | 16,490,000 | 0 |
| 14-Oct-2021 | 490.00 | 500.00 | 474.00 | 496.00 | 16,274,400 | 0 |