| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 286.00 | 286.00 | 274.00 | 282.00 | 1,722,000 | 0 |
| 08-Mar-2022 | 288.00 | 292.00 | 276.00 | 284.00 | 1,715,500 | 0 |
| 07-Mar-2022 | 280.00 | 290.00 | 274.00 | 288.00 | 3,768,700 | 0 |
| 04-Mar-2022 | 286.00 | 286.00 | 274.00 | 282.00 | 2,000,500 | 0 |
| 02-Mar-2022 | 296.00 | 296.00 | 282.00 | 286.00 | 1,513,000 | 0 |
| 01-Mar-2022 | 300.00 | 302.00 | 280.00 | 294.00 | 1,993,400 | 0 |
| 25-Feb-2022 | 294.00 | 312.00 | 274.00 | 300.00 | 6,068,300 | 0 |
| 24-Feb-2022 | 310.00 | 310.00 | 290.00 | 294.00 | 3,164,700 | 0 |
| 23-Feb-2022 | 314.00 | 316.00 | 304.00 | 310.00 | 1,723,300 | 0 |
| 22-Feb-2022 | 312.00 | 318.00 | 308.00 | 314.00 | 1,201,300 | 0 |
| 21-Feb-2022 | 324.00 | 326.00 | 304.00 | 312.00 | 3,298,700 | 0 |
| 18-Feb-2022 | 328.00 | 328.00 | 322.00 | 324.00 | 1,242,400 | 0 |
| 17-Feb-2022 | 330.00 | 332.00 | 322.00 | 326.00 | 2,259,600 | 0 |
| 16-Feb-2022 | 332.00 | 338.00 | 328.00 | 328.00 | 2,085,500 | 0 |
| 15-Feb-2022 | 326.00 | 334.00 | 322.00 | 332.00 | 2,641,600 | 0 |
| 14-Feb-2022 | 344.00 | 344.00 | 320.00 | 322.00 | 5,804,700 | 0 |
| 11-Feb-2022 | 348.00 | 348.00 | 336.00 | 342.00 | 3,535,100 | 0 |
| 10-Feb-2022 | 362.00 | 372.00 | 344.00 | 346.00 | 8,691,400 | 0 |
| 09-Feb-2022 | 346.00 | 366.00 | 346.00 | 362.00 | 10,495,900 | 0 |
| 08-Feb-2022 | 338.00 | 344.00 | 336.00 | 344.00 | 2,456,300 | 0 |
| 07-Feb-2022 | 334.00 | 340.00 | 330.00 | 336.00 | 3,797,900 | 0 |
| 04-Feb-2022 | 340.00 | 360.00 | 318.00 | 332.00 | 13,323,400 | 0 |
| 03-Feb-2022 | 330.00 | 348.00 | 328.00 | 338.00 | 4,902,400 | 0 |
| 02-Feb-2022 | 350.00 | 352.00 | 328.00 | 328.00 | 10,248,800 | 0 |
| 31-Jan-2022 | 384.00 | 412.00 | 352.00 | 352.00 | 21,349,600 | 0 |
| 28-Jan-2022 | 384.00 | 384.00 | 374.00 | 378.00 | 844,500 | 0 |
| 27-Jan-2022 | 386.00 | 386.00 | 370.00 | 374.00 | 1,264,100 | 0 |
| 26-Jan-2022 | 380.00 | 396.00 | 370.00 | 376.00 | 2,293,900 | 0 |
| 25-Jan-2022 | 390.00 | 390.00 | 356.00 | 378.00 | 3,148,200 | 0 |
| 24-Jan-2022 | 380.00 | 392.00 | 372.00 | 382.00 | 2,031,600 | 0 |
| 21-Jan-2022 | 376.00 | 406.00 | 370.00 | 380.00 | 6,083,000 | 0 |
| 20-Jan-2022 | 388.00 | 390.00 | 360.00 | 376.00 | 3,021,000 | 0 |
| 19-Jan-2022 | 394.00 | 410.00 | 380.00 | 384.00 | 5,762,000 | 0 |
| 18-Jan-2022 | 378.00 | 412.00 | 374.00 | 392.00 | 15,046,400 | 0 |
| 17-Jan-2022 | 370.00 | 374.00 | 362.00 | 370.00 | 1,459,200 | 0 |
| 14-Jan-2022 | 376.00 | 386.00 | 362.00 | 370.00 | 2,219,400 | 0 |
| 13-Jan-2022 | 370.00 | 414.00 | 360.00 | 378.00 | 14,581,800 | 0 |
| 12-Jan-2022 | 370.00 | 406.00 | 354.00 | 366.00 | 10,601,100 | 0 |
| 11-Jan-2022 | 398.00 | 402.00 | 374.00 | 374.00 | 4,095,600 | 0 |
| 10-Jan-2022 | 454.00 | 494.00 | 402.00 | 402.00 | 32,614,200 | 0 |
| 07-Jan-2022 | 372.00 | 432.00 | 360.00 | 432.00 | 59,912,200 | 0 |
| 06-Jan-2022 | 280.00 | 346.00 | 274.00 | 346.00 | 24,736,900 | 0 |
| 05-Jan-2022 | 282.00 | 292.00 | 274.00 | 278.00 | 2,565,700 | 0 |
| 04-Jan-2022 | 292.00 | 294.00 | 272.00 | 282.00 | 4,596,800 | 0 |
| 03-Jan-2022 | 314.00 | 316.00 | 290.00 | 292.00 | 4,326,700 | 0 |
| 30-Dec-2021 | 326.00 | 338.00 | 308.00 | 308.00 | 5,161,400 | 0 |
| 29-Dec-2021 | 318.00 | 324.00 | 300.00 | 324.00 | 6,256,000 | 0 |
| 28-Dec-2021 | 344.00 | 350.00 | 316.00 | 318.00 | 7,099,100 | 0 |
| 27-Dec-2021 | 312.00 | 344.00 | 312.00 | 334.00 | 14,872,400 | 0 |
| 24-Dec-2021 | 310.00 | 322.00 | 290.00 | 312.00 | 17,204,700 | 0 |
| 23-Dec-2021 | 324.00 | 378.00 | 310.00 | 310.00 | 37,796,800 | 0 |
| 22-Dec-2021 | 350.00 | 356.00 | 332.00 | 332.00 | 7,960,900 | 0 |
| 21-Dec-2021 | 380.00 | 380.00 | 356.00 | 356.00 | 7,982,800 | 0 |
| 20-Dec-2021 | 394.00 | 410.00 | 382.00 | 382.00 | 1,756,900 | 0 |
| 17-Dec-2021 | 442.00 | 515.00 | 410.00 | 410.00 | 28,242,000 | 0 |
| 16-Dec-2021 | 370.00 | 440.00 | 370.00 | 440.00 | 29,491,300 | 0 |
| 15-Dec-2021 | 296.00 | 370.00 | 296.00 | 356.00 | 55,320,100 | 0 |
| 14-Dec-2021 | 288.00 | 306.00 | 286.00 | 296.00 | 9,039,000 | 0 |
| 13-Dec-2021 | 278.00 | 296.00 | 272.00 | 288.00 | 5,283,000 | 0 |
| 10-Dec-2021 | 272.00 | 278.00 | 272.00 | 276.00 | 1,392,200 | 0 |
| 09-Dec-2021 | 274.00 | 278.00 | 268.00 | 274.00 | 2,801,400 | 0 |
| 08-Dec-2021 | 264.00 | 276.00 | 264.00 | 272.00 | 2,800,200 | 0 |
| 07-Dec-2021 | 266.00 | 268.00 | 262.00 | 264.00 | 1,366,800 | 0 |
| 06-Dec-2021 | 250.00 | 282.00 | 250.00 | 266.00 | 6,703,300 | 0 |
| 03-Dec-2021 | 250.00 | 250.00 | 246.00 | 250.00 | 760,100 | 0 |
| 02-Dec-2021 | 238.00 | 250.00 | 236.00 | 246.00 | 1,667,100 | 0 |
| 01-Dec-2021 | 244.00 | 244.00 | 234.00 | 240.00 | 1,814,800 | 0 |
| 30-Nov-2021 | 238.00 | 252.00 | 232.00 | 244.00 | 2,909,300 | 0 |
| 29-Nov-2021 | 242.00 | 242.00 | 228.00 | 238.00 | 2,321,700 | 0 |
| 26-Nov-2021 | 254.00 | 256.00 | 240.00 | 244.00 | 1,442,400 | 0 |
| 25-Nov-2021 | 256.00 | 260.00 | 252.00 | 254.00 | 1,622,400 | 0 |
| 24-Nov-2021 | 274.00 | 276.00 | 256.00 | 256.00 | 5,359,100 | 0 |
| 23-Nov-2021 | 284.00 | 294.00 | 270.00 | 274.00 | 1,698,200 | 0 |
| 22-Nov-2021 | 272.00 | 310.00 | 272.00 | 286.00 | 14,509,600 | 0 |
| 19-Nov-2021 | 250.00 | 274.00 | 248.00 | 274.00 | 5,703,000 | 0 |
| 18-Nov-2021 | 240.00 | 252.00 | 238.00 | 250.00 | 2,843,200 | 0 |
| 17-Nov-2021 | 244.00 | 246.00 | 236.00 | 240.00 | 2,274,000 | 0 |
| 16-Nov-2021 | 226.00 | 270.00 | 226.00 | 242.00 | 20,162,600 | 0 |
| 15-Nov-2021 | 222.00 | 226.00 | 222.00 | 226.00 | 1,679,600 | 0 |
| 12-Nov-2021 | 226.00 | 230.00 | 222.00 | 222.00 | 1,172,900 | 0 |
| 11-Nov-2021 | 220.00 | 228.00 | 218.00 | 228.00 | 2,195,900 | 0 |
| 10-Nov-2021 | 222.00 | 224.00 | 218.00 | 222.00 | 579,700 | 0 |
| 09-Nov-2021 | 226.00 | 228.00 | 220.00 | 222.00 | 2,045,500 | 0 |
| 08-Nov-2021 | 222.00 | 226.00 | 220.00 | 226.00 | 1,356,400 | 0 |
| 05-Nov-2021 | 228.00 | 230.00 | 222.00 | 222.00 | 1,342,900 | 0 |
| 04-Nov-2021 | 224.00 | 234.00 | 222.00 | 230.00 | 3,514,500 | 0 |
| 03-Nov-2021 | 218.00 | 228.00 | 216.00 | 224.00 | 2,672,100 | 0 |
| 02-Nov-2021 | 218.00 | 220.00 | 216.00 | 216.00 | 750,400 | 0 |
| 01-Nov-2021 | 222.00 | 222.00 | 218.00 | 218.00 | 771,000 | 0 |
| 29-Oct-2021 | 218.00 | 220.00 | 216.00 | 220.00 | 1,567,500 | 0 |
| 28-Oct-2021 | 220.00 | 220.00 | 216.00 | 218.00 | 811,100 | 0 |
| 27-Oct-2021 | 214.00 | 222.00 | 214.00 | 220.00 | 2,107,100 | 0 |
| 26-Oct-2021 | 214.00 | 216.00 | 212.00 | 214.00 | 404,500 | 0 |
| 25-Oct-2021 | 214.00 | 216.00 | 212.00 | 214.00 | 525,200 | 0 |
| 22-Oct-2021 | 214.00 | 216.00 | 210.00 | 214.00 | 821,800 | 0 |
| 21-Oct-2021 | 214.00 | 216.00 | 214.00 | 216.00 | 668,600 | 0 |
| 19-Oct-2021 | 214.00 | 214.00 | 212.00 | 214.00 | 671,600 | 0 |
| 18-Oct-2021 | 214.00 | 216.00 | 210.00 | 214.00 | 869,500 | 0 |
| 15-Oct-2021 | 214.00 | 216.00 | 210.00 | 216.00 | 1,001,600 | 0 |
| 14-Oct-2021 | 228.00 | 228.00 | 214.00 | 214.00 | 1,566,200 | 0 |