| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 374.00 | 388.00 | 366.00 | 366.00 | 32,700 | 0 |
| 08-Mar-2022 | 404.00 | 404.00 | 374.00 | 374.00 | 241,400 | 0 |
| 07-Mar-2022 | 360.00 | 406.00 | 356.00 | 400.00 | 394,600 | 0 |
| 04-Mar-2022 | 360.00 | 370.00 | 352.00 | 360.00 | 160,300 | 0 |
| 02-Mar-2022 | 348.00 | 370.00 | 344.00 | 354.00 | 78,100 | 0 |
| 01-Mar-2022 | 346.00 | 368.00 | 346.00 | 368.00 | 165,700 | 0 |
| 25-Feb-2022 | 370.00 | 372.00 | 340.00 | 370.00 | 62,100 | 0 |
| 24-Feb-2022 | 364.00 | 390.00 | 340.00 | 358.00 | 149,000 | 0 |
| 23-Feb-2022 | 366.00 | 368.00 | 356.00 | 358.00 | 61,100 | 0 |
| 22-Feb-2022 | 364.00 | 376.00 | 358.00 | 366.00 | 188,400 | 0 |
| 21-Feb-2022 | 360.00 | 380.00 | 358.00 | 366.00 | 72,800 | 0 |
| 18-Feb-2022 | 360.00 | 378.00 | 356.00 | 360.00 | 29,800 | 0 |
| 17-Feb-2022 | 380.00 | 380.00 | 352.00 | 360.00 | 79,900 | 0 |
| 16-Feb-2022 | 370.00 | 370.00 | 360.00 | 362.00 | 64,200 | 0 |
| 15-Feb-2022 | 362.00 | 386.00 | 356.00 | 378.00 | 83,500 | 0 |
| 14-Feb-2022 | 392.00 | 392.00 | 366.00 | 368.00 | 115,600 | 0 |
| 11-Feb-2022 | 394.00 | 412.00 | 392.00 | 392.00 | 253,100 | 0 |
| 10-Feb-2022 | 450.00 | 476.00 | 420.00 | 420.00 | 532,100 | 0 |
| 09-Feb-2022 | 400.00 | 470.00 | 390.00 | 450.00 | 1,506,700 | 0 |
| 08-Feb-2022 | 336.00 | 382.00 | 332.00 | 380.00 | 304,800 | 0 |
| 07-Feb-2022 | 338.00 | 346.00 | 320.00 | 336.00 | 84,700 | 0 |
| 04-Feb-2022 | 360.00 | 360.00 | 336.00 | 338.00 | 129,400 | 0 |
| 03-Feb-2022 | 344.00 | 362.00 | 338.00 | 358.00 | 82,400 | 0 |
| 02-Feb-2022 | 346.00 | 356.00 | 322.00 | 344.00 | 127,500 | 0 |
| 31-Jan-2022 | 344.00 | 350.00 | 322.00 | 346.00 | 451,400 | 0 |
| 28-Jan-2022 | 370.00 | 378.00 | 346.00 | 346.00 | 177,500 | 0 |
| 27-Jan-2022 | 350.00 | 384.00 | 350.00 | 370.00 | 80,500 | 0 |
| 26-Jan-2022 | 384.00 | 384.00 | 364.00 | 370.00 | 55,400 | 0 |
| 25-Jan-2022 | 378.00 | 384.00 | 346.00 | 384.00 | 339,400 | 0 |
| 24-Jan-2022 | 406.00 | 414.00 | 372.00 | 372.00 | 780,500 | 0 |
| 21-Jan-2022 | 402.00 | 408.00 | 390.00 | 398.00 | 385,300 | 0 |
| 20-Jan-2022 | 430.00 | 434.00 | 398.00 | 404.00 | 977,000 | 0 |
| 19-Jan-2022 | 390.00 | 432.00 | 390.00 | 426.00 | 117,400 | 0 |
| 18-Jan-2022 | 428.00 | 428.00 | 404.00 | 404.00 | 92,800 | 0 |
| 17-Jan-2022 | 398.00 | 428.00 | 366.00 | 424.00 | 280,900 | 0 |
| 14-Jan-2022 | 410.00 | 414.00 | 386.00 | 386.00 | 178,200 | 0 |
| 13-Jan-2022 | 398.00 | 444.00 | 372.00 | 414.00 | 1,697,000 | 0 |
| 12-Jan-2022 | 426.00 | 426.00 | 398.00 | 398.00 | 260,300 | 0 |
| 11-Jan-2022 | 430.00 | 430.00 | 400.00 | 426.00 | 762,600 | 0 |
| 10-Jan-2022 | 422.00 | 428.00 | 416.00 | 428.00 | 185,300 | 0 |
| 07-Jan-2022 | 426.00 | 446.00 | 392.00 | 422.00 | 857,200 | 0 |
| 06-Jan-2022 | 448.00 | 448.00 | 418.00 | 420.00 | 482,500 | 0 |
| 05-Jan-2022 | 470.00 | 470.00 | 438.00 | 448.00 | 340,300 | 0 |
| 04-Jan-2022 | 446.00 | 488.00 | 424.00 | 466.00 | 946,600 | 0 |
| 03-Jan-2022 | 450.00 | 450.00 | 438.00 | 446.00 | 1,884,300 | 0 |
| 30-Dec-2021 | 410.00 | 478.00 | 408.00 | 446.00 | 5,958,100 | 0 |
| 29-Dec-2021 | 384.00 | 412.00 | 352.00 | 410.00 | 4,697,200 | 0 |
| 28-Dec-2021 | 300.00 | 330.00 | 298.00 | 330.00 | 83,700 | 0 |
| 27-Dec-2021 | 262.00 | 264.00 | 262.00 | 264.00 | 489,900 | 0 |
| 24-Dec-2021 | 226.00 | 226.00 | 212.00 | 212.00 | 22,300 | 0 |
| 23-Dec-2021 | 226.00 | 226.00 | 224.00 | 226.00 | 6,500 | 0 |
| 22-Dec-2021 | 230.00 | 230.00 | 212.00 | 216.00 | 41,300 | 0 |
| 21-Dec-2021 | 228.00 | 228.00 | 220.00 | 224.00 | 10,600 | 0 |
| 20-Dec-2021 | 226.00 | 226.00 | 224.00 | 224.00 | 25,200 | 0 |
| 17-Dec-2021 | 226.00 | 250.00 | 224.00 | 224.00 | 31,900 | 0 |
| 16-Dec-2021 | 252.00 | 258.00 | 240.00 | 240.00 | 15,900 | 0 |
| 15-Dec-2021 | 264.00 | 264.00 | 246.00 | 256.00 | 3,400 | 0 |
| 14-Dec-2021 | 266.00 | 270.00 | 256.00 | 264.00 | 103,300 | 0 |
| 13-Dec-2021 | 236.00 | 278.00 | 212.00 | 266.00 | 350,400 | 0 |
| 10-Dec-2021 | 214.00 | 226.00 | 214.00 | 226.00 | 4,600 | 0 |
| 09-Dec-2021 | 226.00 | 234.00 | 226.00 | 230.00 | 7,800 | 0 |
| 08-Dec-2021 | 216.00 | 228.00 | 216.00 | 226.00 | 18,600 | 0 |
| 07-Dec-2021 | 216.00 | 232.00 | 210.00 | 230.00 | 15,300 | 0 |
| 06-Dec-2021 | 222.00 | 222.00 | 210.00 | 216.00 | 7,500 | 0 |
| 03-Dec-2021 | 222.00 | 230.00 | 222.00 | 222.00 | 3,300 | 0 |
| 02-Dec-2021 | 230.00 | 230.00 | 230.00 | 230.00 | 1,200 | 0 |
| 01-Dec-2021 | 218.00 | 230.00 | 218.00 | 230.00 | 5,000 | 0 |
| 30-Nov-2021 | 222.00 | 240.00 | 212.00 | 218.00 | 8,500 | 0 |
| 29-Nov-2021 | 230.00 | 238.00 | 220.00 | 222.00 | 32,400 | 0 |
| 26-Nov-2021 | 254.00 | 254.00 | 230.00 | 230.00 | 117,500 | 0 |
| 25-Nov-2021 | 222.00 | 276.00 | 222.00 | 246.00 | 626,100 | 0 |
| 24-Nov-2021 | 238.00 | 238.00 | 222.00 | 222.00 | 69,100 | 0 |
| 23-Nov-2021 | 256.00 | 260.00 | 238.00 | 238.00 | 236,700 | 0 |
| 22-Nov-2021 | 218.00 | 262.00 | 216.00 | 254.00 | 181,600 | 0 |
| 19-Nov-2021 | 226.00 | 226.00 | 218.00 | 218.00 | 10,500 | 0 |
| 18-Nov-2021 | 210.00 | 226.00 | 210.00 | 226.00 | 16,000 | 0 |
| 17-Nov-2021 | 228.00 | 228.00 | 216.00 | 218.00 | 55,500 | 0 |
| 16-Nov-2021 | 212.00 | 230.00 | 210.00 | 216.00 | 27,600 | 0 |
| 15-Nov-2021 | 222.00 | 222.00 | 210.00 | 210.00 | 41,700 | 0 |
| 12-Nov-2021 | 230.00 | 250.00 | 214.00 | 222.00 | 98,900 | 0 |
| 11-Nov-2021 | 230.00 | 254.00 | 222.00 | 230.00 | 422,000 | 0 |
| 10-Nov-2021 | 216.00 | 228.00 | 214.00 | 216.00 | 40,500 | 0 |
| 09-Nov-2021 | 220.00 | 230.00 | 210.00 | 216.00 | 10,100 | 0 |
| 08-Nov-2021 | 220.00 | 222.00 | 208.00 | 220.00 | 4,900 | 0 |
| 05-Nov-2021 | 210.00 | 230.00 | 210.00 | 220.00 | 8,800 | 0 |
| 04-Nov-2021 | 220.00 | 238.00 | 218.00 | 218.00 | 106,100 | 0 |
| 03-Nov-2021 | 208.00 | 238.00 | 206.00 | 218.00 | 377,000 | 0 |
| 02-Nov-2021 | 220.00 | 240.00 | 206.00 | 206.00 | 112,300 | 0 |
| 01-Nov-2021 | 232.00 | 242.00 | 218.00 | 220.00 | 85,300 | 0 |
| 29-Oct-2021 | 218.00 | 234.00 | 216.00 | 234.00 | 116,700 | 0 |
| 28-Oct-2021 | 216.00 | 248.00 | 212.00 | 232.00 | 40,200 | 0 |
| 27-Oct-2021 | 218.00 | 226.00 | 216.00 | 216.00 | 180,700 | 0 |
| 26-Oct-2021 | 244.00 | 244.00 | 232.00 | 232.00 | 47,300 | 0 |
| 25-Oct-2021 | 282.00 | 316.00 | 248.00 | 248.00 | 586,500 | 0 |
| 22-Oct-2021 | 198.00 | 266.00 | 198.00 | 266.00 | 1,676,700 | 0 |
| 21-Oct-2021 | 190.00 | 244.00 | 190.00 | 198.00 | 13,800 | 0 |
| 19-Oct-2021 | 199.00 | 200.00 | 191.00 | 199.00 | 4,200 | 0 |
| 18-Oct-2021 | 195.00 | 199.00 | 189.00 | 199.00 | 1,500 | 0 |
| 15-Oct-2021 | 192.00 | 199.00 | 192.00 | 195.00 | 300 | 0 |
| 14-Oct-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 200 | 0 |