| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 855.00 | 875.00 | 845.00 | 875.00 | 2,120,900 | 0 |
| 09-Mar-2022 | 845.00 | 880.00 | 840.00 | 855.00 | 2,719,100 | 0 |
| 08-Mar-2022 | 845.00 | 845.00 | 835.00 | 840.00 | 7,797,700 | 0 |
| 07-Mar-2022 | 865.00 | 870.00 | 840.00 | 845.00 | 2,313,600 | 0 |
| 04-Mar-2022 | 870.00 | 870.00 | 855.00 | 865.00 | 2,031,800 | 0 |
| 02-Mar-2022 | 880.00 | 880.00 | 850.00 | 870.00 | 1,221,000 | 0 |
| 01-Mar-2022 | 890.00 | 905.00 | 835.00 | 880.00 | 7,277,700 | 0 |
| 25-Feb-2022 | 885.00 | 915.00 | 885.00 | 895.00 | 2,033,100 | 0 |
| 24-Feb-2022 | 905.00 | 910.00 | 865.00 | 890.00 | 2,903,000 | 0 |
| 23-Feb-2022 | 920.00 | 930.00 | 900.00 | 905.00 | 1,022,600 | 0 |
| 22-Feb-2022 | 910.00 | 920.00 | 905.00 | 920.00 | 398,000 | 0 |
| 21-Feb-2022 | 920.00 | 920.00 | 905.00 | 910.00 | 1,286,900 | 0 |
| 18-Feb-2022 | 930.00 | 930.00 | 905.00 | 915.00 | 1,042,200 | 0 |
| 17-Feb-2022 | 940.00 | 940.00 | 905.00 | 925.00 | 2,610,100 | 0 |
| 16-Feb-2022 | 890.00 | 945.00 | 885.00 | 925.00 | 5,999,500 | 0 |
| 15-Feb-2022 | 860.00 | 900.00 | 840.00 | 890.00 | 9,907,800 | 0 |
| 14-Feb-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 1,424,400 | 0 |
| 11-Feb-2022 | 845.00 | 845.00 | 835.00 | 845.00 | 390,100 | 0 |
| 10-Feb-2022 | 835.00 | 845.00 | 830.00 | 845.00 | 986,300 | 0 |
| 09-Feb-2022 | 830.00 | 840.00 | 825.00 | 835.00 | 903,600 | 0 |
| 08-Feb-2022 | 830.00 | 840.00 | 820.00 | 830.00 | 708,900 | 0 |
| 07-Feb-2022 | 840.00 | 840.00 | 820.00 | 830.00 | 1,686,900 | 0 |
| 04-Feb-2022 | 845.00 | 845.00 | 830.00 | 840.00 | 1,116,700 | 0 |
| 03-Feb-2022 | 845.00 | 850.00 | 830.00 | 845.00 | 578,300 | 0 |
| 02-Feb-2022 | 850.00 | 865.00 | 815.00 | 845.00 | 2,060,700 | 0 |
| 31-Jan-2022 | 860.00 | 860.00 | 830.00 | 850.00 | 605,000 | 0 |
| 28-Jan-2022 | 860.00 | 870.00 | 855.00 | 860.00 | 418,300 | 0 |
| 27-Jan-2022 | 855.00 | 865.00 | 845.00 | 860.00 | 562,800 | 0 |
| 26-Jan-2022 | 865.00 | 865.00 | 850.00 | 855.00 | 353,900 | 0 |
| 25-Jan-2022 | 865.00 | 865.00 | 855.00 | 865.00 | 310,500 | 0 |
| 24-Jan-2022 | 875.00 | 875.00 | 855.00 | 865.00 | 416,200 | 0 |
| 21-Jan-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 120,900 | 0 |
| 20-Jan-2022 | 850.00 | 880.00 | 845.00 | 875.00 | 353,400 | 0 |
| 19-Jan-2022 | 865.00 | 865.00 | 840.00 | 850.00 | 700,000 | 0 |
| 18-Jan-2022 | 870.00 | 875.00 | 830.00 | 870.00 | 637,700 | 0 |
| 17-Jan-2022 | 870.00 | 880.00 | 855.00 | 875.00 | 279,400 | 0 |
| 14-Jan-2022 | 880.00 | 890.00 | 865.00 | 870.00 | 2,770,700 | 0 |
| 13-Jan-2022 | 865.00 | 885.00 | 850.00 | 880.00 | 2,144,800 | 0 |
| 12-Jan-2022 | 855.00 | 860.00 | 840.00 | 860.00 | 5,979,200 | 0 |
| 11-Jan-2022 | 845.00 | 855.00 | 835.00 | 850.00 | 667,500 | 0 |
| 10-Jan-2022 | 850.00 | 850.00 | 830.00 | 845.00 | 7,210,900 | 0 |
| 07-Jan-2022 | 830.00 | 845.00 | 815.00 | 840.00 | 15,390,600 | 0 |
| 06-Jan-2022 | 830.00 | 840.00 | 805.00 | 830.00 | 953,900 | 0 |
| 05-Jan-2022 | 815.00 | 845.00 | 810.00 | 830.00 | 1,703,800 | 0 |
| 04-Jan-2022 | 805.00 | 815.00 | 795.00 | 815.00 | 1,159,400 | 0 |
| 03-Jan-2022 | 805.00 | 810.00 | 790.00 | 800.00 | 915,500 | 0 |
| 30-Dec-2021 | 805.00 | 815.00 | 795.00 | 800.00 | 1,792,300 | 0 |
| 29-Dec-2021 | 805.00 | 815.00 | 795.00 | 805.00 | 2,107,900 | 0 |
| 28-Dec-2021 | 800.00 | 810.00 | 785.00 | 800.00 | 1,265,400 | 0 |
| 27-Dec-2021 | 805.00 | 820.00 | 760.00 | 800.00 | 2,820,600 | 0 |
| 24-Dec-2021 | 815.00 | 830.00 | 805.00 | 805.00 | 1,044,100 | 0 |
| 23-Dec-2021 | 825.00 | 835.00 | 815.00 | 815.00 | 517,500 | 0 |
| 22-Dec-2021 | 820.00 | 830.00 | 820.00 | 820.00 | 376,700 | 0 |
| 21-Dec-2021 | 830.00 | 845.00 | 820.00 | 820.00 | 321,600 | 0 |
| 20-Dec-2021 | 830.00 | 840.00 | 820.00 | 830.00 | 380,400 | 0 |
| 17-Dec-2021 | 845.00 | 845.00 | 830.00 | 830.00 | 647,600 | 0 |
| 16-Dec-2021 | 840.00 | 845.00 | 835.00 | 845.00 | 449,700 | 0 |
| 15-Dec-2021 | 845.00 | 845.00 | 835.00 | 840.00 | 808,600 | 0 |
| 14-Dec-2021 | 840.00 | 845.00 | 830.00 | 845.00 | 377,100 | 0 |
| 13-Dec-2021 | 840.00 | 845.00 | 830.00 | 840.00 | 785,400 | 0 |
| 10-Dec-2021 | 825.00 | 840.00 | 825.00 | 840.00 | 625,600 | 0 |
| 09-Dec-2021 | 835.00 | 840.00 | 820.00 | 825.00 | 2,194,500 | 0 |
| 08-Dec-2021 | 845.00 | 845.00 | 825.00 | 835.00 | 3,111,900 | 0 |
| 07-Dec-2021 | 850.00 | 860.00 | 840.00 | 845.00 | 1,056,000 | 0 |
| 06-Dec-2021 | 850.00 | 855.00 | 830.00 | 850.00 | 984,200 | 0 |
| 03-Dec-2021 | 845.00 | 850.00 | 840.00 | 850.00 | 116,300 | 0 |
| 02-Dec-2021 | 855.00 | 855.00 | 835.00 | 850.00 | 219,900 | 0 |
| 01-Dec-2021 | 840.00 | 850.00 | 825.00 | 850.00 | 1,284,700 | 0 |
| 30-Nov-2021 | 850.00 | 850.00 | 820.00 | 835.00 | 4,694,300 | 0 |
| 29-Nov-2021 | 855.00 | 855.00 | 800.00 | 840.00 | 1,062,200 | 0 |
| 26-Nov-2021 | 860.00 | 870.00 | 850.00 | 855.00 | 910,500 | 0 |
| 25-Nov-2021 | 850.00 | 875.00 | 850.00 | 855.00 | 1,876,400 | 0 |
| 24-Nov-2021 | 860.00 | 860.00 | 845.00 | 850.00 | 373,300 | 0 |
| 23-Nov-2021 | 855.00 | 865.00 | 850.00 | 860.00 | 409,300 | 0 |
| 22-Nov-2021 | 850.00 | 870.00 | 845.00 | 855.00 | 265,800 | 0 |
| 19-Nov-2021 | 855.00 | 855.00 | 845.00 | 850.00 | 272,500 | 0 |
| 18-Nov-2021 | 845.00 | 865.00 | 825.00 | 855.00 | 2,033,200 | 0 |
| 17-Nov-2021 | 855.00 | 860.00 | 835.00 | 835.00 | 1,840,300 | 0 |
| 16-Nov-2021 | 850.00 | 860.00 | 845.00 | 855.00 | 260,900 | 0 |
| 15-Nov-2021 | 860.00 | 860.00 | 840.00 | 845.00 | 718,700 | 0 |
| 12-Nov-2021 | 860.00 | 865.00 | 840.00 | 860.00 | 691,200 | 0 |
| 11-Nov-2021 | 860.00 | 860.00 | 850.00 | 860.00 | 112,500 | 0 |
| 10-Nov-2021 | 855.00 | 860.00 | 840.00 | 850.00 | 349,900 | 0 |
| 09-Nov-2021 | 880.00 | 880.00 | 850.00 | 855.00 | 670,300 | 0 |
| 08-Nov-2021 | 865.00 | 880.00 | 835.00 | 880.00 | 2,042,300 | 0 |
| 05-Nov-2021 | 855.00 | 880.00 | 840.00 | 860.00 | 3,253,500 | 0 |
| 04-Nov-2021 | 820.00 | 865.00 | 820.00 | 850.00 | 876,200 | 0 |
| 03-Nov-2021 | 850.00 | 850.00 | 825.00 | 830.00 | 1,210,400 | 0 |
| 02-Nov-2021 | 850.00 | 860.00 | 840.00 | 850.00 | 831,300 | 0 |
| 01-Nov-2021 | 865.00 | 870.00 | 840.00 | 850.00 | 858,300 | 0 |
| 29-Oct-2021 | 885.00 | 885.00 | 835.00 | 865.00 | 3,964,800 | 0 |
| 28-Oct-2021 | 855.00 | 870.00 | 850.00 | 870.00 | 3,618,800 | 0 |
| 27-Oct-2021 | 820.00 | 850.00 | 820.00 | 850.00 | 3,850,200 | 0 |
| 26-Oct-2021 | 805.00 | 825.00 | 800.00 | 820.00 | 1,584,700 | 0 |
| 25-Oct-2021 | 825.00 | 825.00 | 795.00 | 805.00 | 6,172,300 | 0 |
| 22-Oct-2021 | 815.00 | 820.00 | 805.00 | 820.00 | 1,396,000 | 0 |
| 21-Oct-2021 | 840.00 | 865.00 | 795.00 | 815.00 | 3,305,900 | 0 |
| 19-Oct-2021 | 770.00 | 840.00 | 765.00 | 840.00 | 8,991,000 | 0 |
| 18-Oct-2021 | 750.00 | 765.00 | 740.00 | 765.00 | 5,659,400 | 0 |
| 15-Oct-2021 | 745.00 | 750.00 | 730.00 | 745.00 | 2,777,000 | 0 |