| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 334.00 | 342.00 | 330.00 | 340.00 | 39,600 | 0 |
| 08-Mar-2022 | 330.00 | 338.00 | 330.00 | 334.00 | 46,500 | 0 |
| 07-Mar-2022 | 342.00 | 342.00 | 320.00 | 330.00 | 53,300 | 0 |
| 04-Mar-2022 | 340.00 | 344.00 | 334.00 | 342.00 | 55,900 | 0 |
| 02-Mar-2022 | 338.00 | 340.00 | 338.00 | 340.00 | 9,800 | 0 |
| 01-Mar-2022 | 332.00 | 340.00 | 332.00 | 338.00 | 40,500 | 0 |
| 25-Feb-2022 | 338.00 | 340.00 | 330.00 | 336.00 | 69,900 | 0 |
| 24-Feb-2022 | 348.00 | 348.00 | 324.00 | 338.00 | 79,700 | 0 |
| 23-Feb-2022 | 348.00 | 350.00 | 342.00 | 348.00 | 24,600 | 0 |
| 22-Feb-2022 | 350.00 | 358.00 | 340.00 | 350.00 | 34,300 | 0 |
| 21-Feb-2022 | 350.00 | 352.00 | 350.00 | 350.00 | 27,600 | 0 |
| 18-Feb-2022 | 346.00 | 350.00 | 346.00 | 350.00 | 5,200 | 0 |
| 17-Feb-2022 | 348.00 | 350.00 | 346.00 | 346.00 | 14,000 | 0 |
| 16-Feb-2022 | 348.00 | 350.00 | 348.00 | 350.00 | 41,500 | 0 |
| 15-Feb-2022 | 342.00 | 352.00 | 342.00 | 348.00 | 7,600 | 0 |
| 14-Feb-2022 | 344.00 | 344.00 | 342.00 | 342.00 | 212,700 | 0 |
| 11-Feb-2022 | 350.00 | 350.00 | 344.00 | 344.00 | 31,300 | 0 |
| 10-Feb-2022 | 348.00 | 350.00 | 348.00 | 350.00 | 59,500 | 0 |
| 09-Feb-2022 | 348.00 | 352.00 | 342.00 | 348.00 | 109,000 | 0 |
| 08-Feb-2022 | 348.00 | 352.00 | 342.00 | 350.00 | 294,200 | 0 |
| 07-Feb-2022 | 348.00 | 352.00 | 344.00 | 344.00 | 157,300 | 0 |
| 04-Feb-2022 | 346.00 | 348.00 | 346.00 | 346.00 | 42,500 | 0 |
| 03-Feb-2022 | 344.00 | 346.00 | 334.00 | 346.00 | 27,000 | 0 |
| 02-Feb-2022 | 338.00 | 346.00 | 338.00 | 346.00 | 34,600 | 0 |
| 31-Jan-2022 | 330.00 | 340.00 | 328.00 | 338.00 | 77,800 | 0 |
| 28-Jan-2022 | 336.00 | 336.00 | 318.00 | 336.00 | 81,000 | 0 |
| 27-Jan-2022 | 336.00 | 336.00 | 330.00 | 336.00 | 63,700 | 0 |
| 26-Jan-2022 | 338.00 | 338.00 | 330.00 | 336.00 | 75,900 | 0 |
| 25-Jan-2022 | 340.00 | 342.00 | 318.00 | 332.00 | 262,000 | 0 |
| 24-Jan-2022 | 348.00 | 350.00 | 336.00 | 338.00 | 80,200 | 0 |
| 21-Jan-2022 | 342.00 | 350.00 | 340.00 | 346.00 | 175,500 | 0 |
| 20-Jan-2022 | 336.00 | 344.00 | 336.00 | 342.00 | 93,400 | 0 |
| 19-Jan-2022 | 336.00 | 350.00 | 336.00 | 336.00 | 125,400 | 0 |
| 18-Jan-2022 | 338.00 | 338.00 | 334.00 | 336.00 | 299,700 | 0 |
| 17-Jan-2022 | 342.00 | 344.00 | 336.00 | 338.00 | 100,700 | 0 |
| 14-Jan-2022 | 342.00 | 348.00 | 334.00 | 340.00 | 64,100 | 0 |
| 13-Jan-2022 | 352.00 | 352.00 | 338.00 | 342.00 | 212,500 | 0 |
| 12-Jan-2022 | 346.00 | 350.00 | 342.00 | 344.00 | 181,700 | 0 |
| 11-Jan-2022 | 366.00 | 370.00 | 342.00 | 346.00 | 996,500 | 0 |
| 10-Jan-2022 | 364.00 | 370.00 | 360.00 | 366.00 | 106,500 | 0 |
| 07-Jan-2022 | 358.00 | 372.00 | 356.00 | 370.00 | 274,400 | 0 |
| 06-Jan-2022 | 372.00 | 372.00 | 350.00 | 358.00 | 546,700 | 0 |
| 05-Jan-2022 | 396.00 | 400.00 | 372.00 | 372.00 | 2,180,000 | 0 |
| 04-Jan-2022 | 416.00 | 428.00 | 400.00 | 400.00 | 1,062,700 | 0 |
| 03-Jan-2022 | 468.00 | 468.00 | 428.00 | 428.00 | 917,100 | 0 |
| 30-Dec-2021 | 422.00 | 460.00 | 410.00 | 460.00 | 78,060,000 | 0 |
| 29-Dec-2021 | 404.00 | 422.00 | 390.00 | 422.00 | 15,680,200 | 0 |
| 28-Dec-2021 | 404.00 | 404.00 | 400.00 | 400.00 | 21,500 | 0 |
| 27-Dec-2021 | 400.00 | 404.00 | 394.00 | 404.00 | 553,700 | 0 |
| 24-Dec-2021 | 400.00 | 400.00 | 392.00 | 400.00 | 114,500 | 0 |
| 23-Dec-2021 | 400.00 | 400.00 | 390.00 | 400.00 | 748,200 | 0 |
| 22-Dec-2021 | 402.00 | 402.00 | 394.00 | 398.00 | 180,600 | 0 |
| 21-Dec-2021 | 398.00 | 404.00 | 390.00 | 400.00 | 294,300 | 0 |
| 20-Dec-2021 | 404.00 | 412.00 | 394.00 | 402.00 | 25,800 | 0 |
| 17-Dec-2021 | 402.00 | 412.00 | 396.00 | 404.00 | 35,000 | 0 |
| 16-Dec-2021 | 414.00 | 414.00 | 394.00 | 404.00 | 227,700 | 0 |
| 15-Dec-2021 | 412.00 | 418.00 | 402.00 | 414.00 | 704,100 | 0 |
| 14-Dec-2021 | 410.00 | 414.00 | 398.00 | 414.00 | 283,300 | 0 |
| 13-Dec-2021 | 420.00 | 420.00 | 408.00 | 414.00 | 745,500 | 0 |
| 10-Dec-2021 | 416.00 | 422.00 | 408.00 | 418.00 | 3,764,800 | 0 |
| 09-Dec-2021 | 404.00 | 420.00 | 402.00 | 416.00 | 2,278,700 | 0 |
| 08-Dec-2021 | 416.00 | 416.00 | 398.00 | 404.00 | 1,016,700 | 0 |
| 07-Dec-2021 | 410.00 | 422.00 | 400.00 | 402.00 | 973,000 | 0 |
| 06-Dec-2021 | 418.00 | 420.00 | 406.00 | 412.00 | 865,000 | 0 |
| 03-Dec-2021 | 422.00 | 424.00 | 406.00 | 418.00 | 2,796,700 | 0 |
| 02-Dec-2021 | 420.00 | 424.00 | 400.00 | 418.00 | 1,993,500 | 0 |
| 01-Dec-2021 | 400.00 | 424.00 | 394.00 | 420.00 | 678,700 | 0 |
| 30-Nov-2021 | 390.00 | 404.00 | 390.00 | 402.00 | 153,500 | 0 |
| 29-Nov-2021 | 408.00 | 408.00 | 382.00 | 394.00 | 197,600 | 0 |
| 26-Nov-2021 | 418.00 | 428.00 | 408.00 | 408.00 | 471,600 | 0 |
| 25-Nov-2021 | 414.00 | 436.00 | 414.00 | 416.00 | 265,000 | 0 |
| 24-Nov-2021 | 410.00 | 430.00 | 406.00 | 414.00 | 2,771,600 | 0 |
| 23-Nov-2021 | 414.00 | 416.00 | 406.00 | 410.00 | 121,100 | 0 |
| 22-Nov-2021 | 414.00 | 420.00 | 402.00 | 412.00 | 276,400 | 0 |
| 19-Nov-2021 | 410.00 | 426.00 | 408.00 | 414.00 | 374,700 | 0 |
| 18-Nov-2021 | 436.00 | 436.00 | 410.00 | 410.00 | 480,200 | 0 |
| 17-Nov-2021 | 420.00 | 438.00 | 398.00 | 426.00 | 675,500 | 0 |
| 16-Nov-2021 | 460.00 | 460.00 | 420.00 | 422.00 | 2,662,900 | 0 |
| 15-Nov-2021 | 450.00 | 545.00 | 442.00 | 450.00 | 12,572,800 | 0 |
| 12-Nov-2021 | 360.00 | 448.00 | 350.00 | 436.00 | 3,205,800 | 0 |
| 11-Nov-2021 | 356.00 | 364.00 | 352.00 | 360.00 | 322,800 | 0 |
| 10-Nov-2021 | 372.00 | 382.00 | 356.00 | 356.00 | 353,200 | 0 |
| 09-Nov-2021 | 354.00 | 374.00 | 350.00 | 366.00 | 664,500 | 0 |
| 08-Nov-2021 | 358.00 | 362.00 | 338.00 | 338.00 | 756,000 | 0 |
| 05-Nov-2021 | 360.00 | 360.00 | 356.00 | 356.00 | 222,500 | 0 |
| 04-Nov-2021 | 354.00 | 360.00 | 350.00 | 352.00 | 61,300 | 0 |
| 03-Nov-2021 | 358.00 | 368.00 | 354.00 | 354.00 | 57,300 | 0 |
| 02-Nov-2021 | 360.00 | 360.00 | 352.00 | 354.00 | 57,200 | 0 |
| 01-Nov-2021 | 360.00 | 360.00 | 358.00 | 358.00 | 79,700 | 0 |
| 29-Oct-2021 | 354.00 | 366.00 | 352.00 | 360.00 | 284,600 | 0 |
| 28-Oct-2021 | 350.00 | 354.00 | 350.00 | 354.00 | 35,300 | 0 |
| 27-Oct-2021 | 358.00 | 360.00 | 354.00 | 354.00 | 10,200 | 0 |
| 26-Oct-2021 | 354.00 | 360.00 | 350.00 | 358.00 | 112,000 | 0 |
| 25-Oct-2021 | 354.00 | 364.00 | 350.00 | 352.00 | 115,800 | 0 |
| 22-Oct-2021 | 366.00 | 370.00 | 352.00 | 352.00 | 115,300 | 0 |
| 21-Oct-2021 | 356.00 | 380.00 | 356.00 | 368.00 | 120,700 | 0 |
| 19-Oct-2021 | 362.00 | 366.00 | 352.00 | 352.00 | 48,500 | 0 |
| 18-Oct-2021 | 368.00 | 368.00 | 352.00 | 352.00 | 147,700 | 0 |
| 15-Oct-2021 | 366.00 | 380.00 | 356.00 | 360.00 | 105,500 | 0 |
| 14-Oct-2021 | 360.00 | 366.00 | 360.00 | 366.00 | 120,800 | 0 |