| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 324.00 | 324.00 | 302.00 | 302.00 | 68,100 | 0 |
| 15-Mar-2022 | 332.00 | 332.00 | 324.00 | 324.00 | 2,000 | 0 |
| 14-Mar-2022 | 336.00 | 336.00 | 316.00 | 316.00 | 80,500 | 0 |
| 11-Mar-2022 | 322.00 | 338.00 | 322.00 | 336.00 | 1,300 | 0 |
| 10-Mar-2022 | 342.00 | 342.00 | 318.00 | 322.00 | 9,400 | 0 |
| 09-Mar-2022 | 310.00 | 330.00 | 308.00 | 308.00 | 20,800 | 0 |
| 08-Mar-2022 | 340.00 | 340.00 | 320.00 | 330.00 | 18,800 | 0 |
| 07-Mar-2022 | 344.00 | 352.00 | 326.00 | 344.00 | 63,000 | 0 |
| 04-Mar-2022 | 300.00 | 360.00 | 284.00 | 342.00 | 215,900 | 0 |
| 02-Mar-2022 | 290.00 | 302.00 | 286.00 | 300.00 | 21,700 | 0 |
| 01-Mar-2022 | 300.00 | 306.00 | 296.00 | 306.00 | 83,700 | 0 |
| 25-Feb-2022 | 310.00 | 322.00 | 308.00 | 318.00 | 77,600 | 0 |
| 24-Feb-2022 | 332.00 | 342.00 | 320.00 | 330.00 | 31,900 | 0 |
| 23-Feb-2022 | 340.00 | 344.00 | 332.00 | 342.00 | 43,000 | 0 |
| 22-Feb-2022 | 352.00 | 352.00 | 330.00 | 348.00 | 41,800 | 0 |
| 21-Feb-2022 | 352.00 | 352.00 | 330.00 | 352.00 | 4,600 | 0 |
| 18-Feb-2022 | 358.00 | 358.00 | 334.00 | 352.00 | 20,800 | 0 |
| 17-Feb-2022 | 356.00 | 364.00 | 348.00 | 358.00 | 88,400 | 0 |
| 16-Feb-2022 | 350.00 | 364.00 | 346.00 | 358.00 | 46,100 | 0 |
| 15-Feb-2022 | 352.00 | 364.00 | 350.00 | 350.00 | 254,200 | 0 |
| 14-Feb-2022 | 362.00 | 362.00 | 340.00 | 350.00 | 255,800 | 0 |
| 11-Feb-2022 | 372.00 | 372.00 | 350.00 | 364.00 | 263,900 | 0 |
| 10-Feb-2022 | 376.00 | 390.00 | 358.00 | 372.00 | 2,092,900 | 0 |
| 09-Feb-2022 | 334.00 | 372.00 | 312.00 | 372.00 | 1,661,700 | 0 |
| 08-Feb-2022 | 372.00 | 400.00 | 330.00 | 334.00 | 2,594,600 | 0 |
| 07-Feb-2022 | 270.00 | 336.00 | 270.00 | 336.00 | 1,286,100 | 0 |
| 04-Feb-2022 | 266.00 | 276.00 | 260.00 | 270.00 | 670,600 | 0 |
| 03-Feb-2022 | 268.00 | 274.00 | 252.00 | 268.00 | 108,900 | 0 |
| 02-Feb-2022 | 242.00 | 276.00 | 228.00 | 264.00 | 829,300 | 0 |
| 31-Jan-2022 | 250.00 | 250.00 | 228.00 | 242.00 | 23,800 | 0 |
| 28-Jan-2022 | 232.00 | 250.00 | 224.00 | 236.00 | 27,600 | 0 |
| 27-Jan-2022 | 248.00 | 256.00 | 232.00 | 232.00 | 128,200 | 0 |
| 26-Jan-2022 | 266.00 | 270.00 | 248.00 | 248.00 | 178,800 | 0 |
| 25-Jan-2022 | 306.00 | 306.00 | 266.00 | 266.00 | 170,100 | 0 |
| 24-Jan-2022 | 250.00 | 292.00 | 234.00 | 286.00 | 297,500 | 0 |
| 21-Jan-2022 | 256.00 | 256.00 | 250.00 | 250.00 | 185,900 | 0 |
| 20-Jan-2022 | 290.00 | 292.00 | 268.00 | 268.00 | 170,700 | 0 |
| 19-Jan-2022 | 262.00 | 290.00 | 230.00 | 288.00 | 347,900 | 0 |
| 18-Jan-2022 | 264.00 | 264.00 | 240.00 | 242.00 | 293,200 | 0 |
| 17-Jan-2022 | 216.00 | 270.00 | 202.00 | 258.00 | 684,400 | 0 |
| 14-Jan-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 223,700 | 0 |
| 13-Jan-2022 | 246.00 | 248.00 | 232.00 | 232.00 | 90,600 | 0 |
| 12-Jan-2022 | 260.00 | 264.00 | 242.00 | 248.00 | 74,600 | 0 |
| 11-Jan-2022 | 294.00 | 294.00 | 260.00 | 260.00 | 123,100 | 0 |
| 10-Jan-2022 | 280.00 | 280.00 | 260.00 | 274.00 | 3,700 | 0 |
| 07-Jan-2022 | 286.00 | 286.00 | 266.00 | 266.00 | 48,700 | 0 |
| 06-Jan-2022 | 270.00 | 290.00 | 252.00 | 286.00 | 204,800 | 0 |
| 05-Jan-2022 | 290.00 | 300.00 | 270.00 | 270.00 | 141,600 | 0 |
| 04-Jan-2022 | 292.00 | 292.00 | 280.00 | 280.00 | 173,600 | 0 |
| 03-Jan-2022 | 306.00 | 306.00 | 290.00 | 300.00 | 211,700 | 0 |
| 30-Dec-2021 | 334.00 | 334.00 | 310.00 | 310.00 | 76,100 | 0 |
| 29-Dec-2021 | 316.00 | 350.00 | 300.00 | 332.00 | 304,200 | 0 |
| 28-Dec-2021 | 338.00 | 338.00 | 316.00 | 316.00 | 138,500 | 0 |
| 27-Dec-2021 | 340.00 | 354.00 | 338.00 | 338.00 | 319,200 | 0 |
| 24-Dec-2021 | 370.00 | 388.00 | 362.00 | 362.00 | 375,200 | 0 |
| 23-Dec-2021 | 410.00 | 410.00 | 388.00 | 388.00 | 198,900 | 0 |
| 22-Dec-2021 | 408.00 | 410.00 | 390.00 | 410.00 | 440,900 | 0 |
| 21-Dec-2021 | 412.00 | 412.00 | 398.00 | 408.00 | 185,400 | 0 |
| 20-Dec-2021 | 412.00 | 414.00 | 402.00 | 414.00 | 241,600 | 0 |
| 17-Dec-2021 | 400.00 | 414.00 | 396.00 | 414.00 | 222,300 | 0 |
| 16-Dec-2021 | 410.00 | 410.00 | 398.00 | 410.00 | 444,900 | 0 |
| 15-Dec-2021 | 420.00 | 430.00 | 402.00 | 410.00 | 1,064,700 | 0 |
| 14-Dec-2021 | 422.00 | 428.00 | 400.00 | 420.00 | 767,000 | 0 |
| 13-Dec-2021 | 414.00 | 424.00 | 408.00 | 422.00 | 159,700 | 0 |
| 10-Dec-2021 | 410.00 | 420.00 | 404.00 | 414.00 | 912,200 | 0 |
| 09-Dec-2021 | 384.00 | 412.00 | 380.00 | 408.00 | 558,900 | 0 |
| 08-Dec-2021 | 388.00 | 402.00 | 370.00 | 378.00 | 465,400 | 0 |
| 07-Dec-2021 | 402.00 | 416.00 | 384.00 | 388.00 | 598,000 | 0 |
| 06-Dec-2021 | 414.00 | 424.00 | 400.00 | 400.00 | 789,800 | 0 |
| 03-Dec-2021 | 446.00 | 446.00 | 408.00 | 428.00 | 1,893,500 | 0 |
| 02-Dec-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 0 | 0 |
| 01-Dec-2021 | 364.00 | 444.00 | 354.00 | 438.00 | 5,600,300 | 0 |
| 30-Nov-2021 | 328.00 | 360.00 | 324.00 | 360.00 | 3,545,600 | 0 |
| 29-Nov-2021 | 326.00 | 346.00 | 304.00 | 328.00 | 1,753,900 | 0 |
| 26-Nov-2021 | 320.00 | 350.00 | 314.00 | 326.00 | 1,955,400 | 0 |
| 25-Nov-2021 | 338.00 | 338.00 | 318.00 | 318.00 | 1,377,500 | 0 |
| 24-Nov-2021 | 306.00 | 340.00 | 302.00 | 326.00 | 4,909,000 | 0 |
| 23-Nov-2021 | 298.00 | 318.00 | 298.00 | 306.00 | 1,293,800 | 0 |
| 22-Nov-2021 | 324.00 | 324.00 | 290.00 | 300.00 | 1,778,100 | 0 |
| 19-Nov-2021 | 260.00 | 324.00 | 260.00 | 310.00 | 6,493,300 | 0 |
| 18-Nov-2021 | 268.00 | 310.00 | 258.00 | 260.00 | 8,126,600 | 0 |
| 17-Nov-2021 | 210.00 | 254.00 | 204.00 | 254.00 | 6,152,700 | 0 |
| 16-Nov-2021 | 214.00 | 228.00 | 200.00 | 210.00 | 815,900 | 0 |
| 15-Nov-2021 | 210.00 | 240.00 | 199.00 | 210.00 | 7,396,700 | 0 |
| 12-Nov-2021 | 206.00 | 244.00 | 206.00 | 208.00 | 12,579,100 | 0 |
| 11-Nov-2021 | 218.00 | 220.00 | 206.00 | 206.00 | 782,500 | 0 |
| 10-Nov-2021 | 222.00 | 234.00 | 204.00 | 218.00 | 3,377,000 | 0 |
| 09-Nov-2021 | 191.00 | 244.00 | 179.00 | 218.00 | 10,201,900 | 0 |
| 08-Nov-2021 | 220.00 | 222.00 | 188.00 | 189.00 | 5,891,600 | 0 |
| 05-Nov-2021 | 152.00 | 202.00 | 150.00 | 202.00 | 15,142,000 | 0 |
| 04-Nov-2021 | 149.00 | 152.00 | 144.00 | 150.00 | 765,300 | 0 |
| 03-Nov-2021 | 143.00 | 150.00 | 139.00 | 140.00 | 658,300 | 0 |
| 02-Nov-2021 | 156.00 | 159.00 | 143.00 | 143.00 | 1,038,400 | 0 |
| 01-Nov-2021 | 170.00 | 208.00 | 153.00 | 153.00 | 10,382,200 | 0 |
| 29-Oct-2021 | 135.00 | 164.00 | 128.00 | 164.00 | 10,191,400 | 0 |
| 28-Oct-2021 | 135.00 | 135.00 | 122.00 | 122.00 | 596,700 | 0 |
| 27-Oct-2021 | 133.00 | 139.00 | 131.00 | 131.00 | 952,500 | 0 |
| 26-Oct-2021 | 140.00 | 147.00 | 140.00 | 140.00 | 101,900 | 0 |
| 25-Oct-2021 | 148.00 | 148.00 | 145.00 | 148.00 | 314,100 | 0 |
| 22-Oct-2021 | 148.00 | 148.00 | 147.00 | 147.00 | 9,200 | 0 |