| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 490.00 | 498.00 | 486.00 | 492.00 | 107,000 | 0 |
| 09-Mar-2022 | 478.00 | 486.00 | 478.00 | 486.00 | 94,400 | 0 |
| 08-Mar-2022 | 470.00 | 484.00 | 468.00 | 478.00 | 144,800 | 0 |
| 07-Mar-2022 | 468.00 | 476.00 | 460.00 | 470.00 | 103,800 | 0 |
| 04-Mar-2022 | 496.00 | 496.00 | 462.00 | 468.00 | 2,392,700 | 0 |
| 02-Mar-2022 | 500.00 | 500.00 | 496.00 | 496.00 | 168,800 | 0 |
| 01-Mar-2022 | 498.00 | 505.00 | 496.00 | 505.00 | 284,600 | 0 |
| 25-Feb-2022 | 500.00 | 500.00 | 490.00 | 498.00 | 81,600 | 0 |
| 24-Feb-2022 | 500.00 | 505.00 | 496.00 | 500.00 | 200,600 | 0 |
| 23-Feb-2022 | 505.00 | 505.00 | 498.00 | 505.00 | 320,100 | 0 |
| 22-Feb-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 67,200 | 0 |
| 21-Feb-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 52,800 | 0 |
| 18-Feb-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 660,800 | 0 |
| 17-Feb-2022 | 500.00 | 505.00 | 498.00 | 505.00 | 491,000 | 0 |
| 16-Feb-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 264,300 | 0 |
| 15-Feb-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 416,100 | 0 |
| 14-Feb-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 372,600 | 0 |
| 11-Feb-2022 | 500.00 | 510.00 | 500.00 | 505.00 | 184,300 | 0 |
| 10-Feb-2022 | 515.00 | 515.00 | 498.00 | 505.00 | 1,233,400 | 0 |
| 09-Feb-2022 | 520.00 | 520.00 | 505.00 | 515.00 | 258,000 | 0 |
| 08-Feb-2022 | 520.00 | 520.00 | 505.00 | 520.00 | 31,300 | 0 |
| 07-Feb-2022 | 515.00 | 520.00 | 500.00 | 520.00 | 67,400 | 0 |
| 04-Feb-2022 | 515.00 | 515.00 | 505.00 | 515.00 | 62,900 | 0 |
| 03-Feb-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 26,200 | 0 |
| 02-Feb-2022 | 510.00 | 515.00 | 510.00 | 510.00 | 44,600 | 0 |
| 31-Jan-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 75,200 | 0 |
| 28-Jan-2022 | 505.00 | 510.00 | 498.00 | 510.00 | 99,600 | 0 |
| 27-Jan-2022 | 505.00 | 505.00 | 496.00 | 505.00 | 190,200 | 0 |
| 26-Jan-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 19,800 | 0 |
| 25-Jan-2022 | 525.00 | 525.00 | 498.00 | 498.00 | 565,400 | 0 |
| 24-Jan-2022 | 515.00 | 525.00 | 515.00 | 520.00 | 46,800 | 0 |
| 21-Jan-2022 | 525.00 | 525.00 | 510.00 | 520.00 | 17,600 | 0 |
| 20-Jan-2022 | 520.00 | 525.00 | 505.00 | 520.00 | 490,900 | 0 |
| 19-Jan-2022 | 535.00 | 540.00 | 515.00 | 520.00 | 92,500 | 0 |
| 18-Jan-2022 | 545.00 | 545.00 | 520.00 | 535.00 | 75,500 | 0 |
| 17-Jan-2022 | 530.00 | 545.00 | 525.00 | 545.00 | 189,200 | 0 |
| 14-Jan-2022 | 530.00 | 555.00 | 530.00 | 530.00 | 179,800 | 0 |
| 13-Jan-2022 | 550.00 | 555.00 | 535.00 | 540.00 | 33,800 | 0 |
| 12-Jan-2022 | 550.00 | 555.00 | 525.00 | 550.00 | 27,000 | 0 |
| 11-Jan-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 69,100 | 0 |
| 10-Jan-2022 | 560.00 | 560.00 | 525.00 | 550.00 | 460,600 | 0 |
| 07-Jan-2022 | 550.00 | 565.00 | 545.00 | 560.00 | 8,300 | 0 |
| 06-Jan-2022 | 560.00 | 560.00 | 545.00 | 560.00 | 113,200 | 0 |
| 05-Jan-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 132,000 | 0 |
| 04-Jan-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 34,900 | 0 |
| 03-Jan-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 88,100 | 0 |
| 30-Dec-2021 | 580.00 | 580.00 | 560.00 | 560.00 | 187,000 | 0 |
| 29-Dec-2021 | 575.00 | 580.00 | 570.00 | 580.00 | 38,000 | 0 |
| 28-Dec-2021 | 585.00 | 585.00 | 575.00 | 580.00 | 6,600 | 0 |
| 27-Dec-2021 | 585.00 | 585.00 | 570.00 | 580.00 | 19,000 | 0 |
| 24-Dec-2021 | 570.00 | 595.00 | 565.00 | 585.00 | 378,000 | 0 |
| 23-Dec-2021 | 585.00 | 585.00 | 570.00 | 575.00 | 23,700 | 0 |
| 22-Dec-2021 | 580.00 | 585.00 | 575.00 | 585.00 | 223,500 | 0 |
| 21-Dec-2021 | 585.00 | 590.00 | 565.00 | 580.00 | 62,500 | 0 |
| 20-Dec-2021 | 565.00 | 590.00 | 560.00 | 585.00 | 155,600 | 0 |
| 17-Dec-2021 | 565.00 | 575.00 | 565.00 | 565.00 | 18,800 | 0 |
| 16-Dec-2021 | 585.00 | 585.00 | 560.00 | 565.00 | 57,600 | 0 |
| 15-Dec-2021 | 585.00 | 585.00 | 570.00 | 585.00 | 108,100 | 0 |
| 14-Dec-2021 | 585.00 | 590.00 | 565.00 | 580.00 | 70,100 | 0 |
| 13-Dec-2021 | 565.00 | 585.00 | 565.00 | 585.00 | 83,000 | 0 |
| 10-Dec-2021 | 575.00 | 575.00 | 555.00 | 565.00 | 263,700 | 0 |
| 09-Dec-2021 | 570.00 | 580.00 | 570.00 | 575.00 | 32,200 | 0 |
| 08-Dec-2021 | 565.00 | 575.00 | 560.00 | 570.00 | 33,900 | 0 |
| 07-Dec-2021 | 555.00 | 560.00 | 555.00 | 560.00 | 48,600 | 0 |
| 06-Dec-2021 | 565.00 | 565.00 | 550.00 | 555.00 | 61,900 | 0 |
| 03-Dec-2021 | 555.00 | 570.00 | 555.00 | 565.00 | 25,700 | 0 |
| 02-Dec-2021 | 555.00 | 555.00 | 545.00 | 555.00 | 23,600 | 0 |
| 01-Dec-2021 | 545.00 | 545.00 | 540.00 | 545.00 | 171,200 | 0 |
| 30-Nov-2021 | 565.00 | 570.00 | 545.00 | 550.00 | 230,300 | 0 |
| 29-Nov-2021 | 560.00 | 565.00 | 550.00 | 560.00 | 394,300 | 0 |
| 26-Nov-2021 | 590.00 | 590.00 | 570.00 | 570.00 | 342,300 | 0 |
| 25-Nov-2021 | 590.00 | 595.00 | 585.00 | 590.00 | 97,200 | 0 |
| 24-Nov-2021 | 590.00 | 600.00 | 580.00 | 590.00 | 159,900 | 0 |
| 23-Nov-2021 | 595.00 | 605.00 | 590.00 | 590.00 | 64,700 | 0 |
| 22-Nov-2021 | 590.00 | 595.00 | 580.00 | 590.00 | 288,500 | 0 |
| 19-Nov-2021 | 590.00 | 600.00 | 585.00 | 590.00 | 290,300 | 0 |
| 18-Nov-2021 | 600.00 | 600.00 | 585.00 | 595.00 | 1,051,200 | 0 |
| 17-Nov-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 280,600 | 0 |
| 16-Nov-2021 | 605.00 | 615.00 | 600.00 | 610.00 | 116,000 | 0 |
| 15-Nov-2021 | 610.00 | 615.00 | 595.00 | 600.00 | 156,400 | 0 |
| 12-Nov-2021 | 600.00 | 615.00 | 600.00 | 605.00 | 646,100 | 0 |
| 11-Nov-2021 | 605.00 | 610.00 | 605.00 | 605.00 | 269,300 | 0 |
| 10-Nov-2021 | 605.00 | 605.00 | 600.00 | 605.00 | 33,200 | 0 |
| 09-Nov-2021 | 605.00 | 610.00 | 595.00 | 605.00 | 164,000 | 0 |
| 08-Nov-2021 | 595.00 | 610.00 | 595.00 | 605.00 | 78,400 | 0 |
| 05-Nov-2021 | 605.00 | 605.00 | 590.00 | 595.00 | 187,600 | 0 |
| 04-Nov-2021 | 605.00 | 610.00 | 600.00 | 605.00 | 112,100 | 0 |
| 03-Nov-2021 | 595.00 | 610.00 | 595.00 | 605.00 | 214,900 | 0 |
| 02-Nov-2021 | 610.00 | 610.00 | 595.00 | 600.00 | 212,400 | 0 |
| 01-Nov-2021 | 610.00 | 615.00 | 600.00 | 610.00 | 138,600 | 0 |
| 29-Oct-2021 | 585.00 | 610.00 | 580.00 | 610.00 | 476,200 | 0 |
| 28-Oct-2021 | 605.00 | 605.00 | 585.00 | 585.00 | 765,100 | 0 |
| 27-Oct-2021 | 615.00 | 615.00 | 600.00 | 610.00 | 538,600 | 0 |
| 26-Oct-2021 | 625.00 | 625.00 | 600.00 | 615.00 | 476,400 | 0 |
| 25-Oct-2021 | 620.00 | 630.00 | 600.00 | 625.00 | 430,000 | 0 |
| 22-Oct-2021 | 625.00 | 635.00 | 600.00 | 625.00 | 427,600 | 0 |
| 21-Oct-2021 | 615.00 | 635.00 | 615.00 | 625.00 | 2,084,200 | 0 |
| 19-Oct-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 467,100 | 0 |
| 18-Oct-2021 | 600.00 | 620.00 | 595.00 | 615.00 | 1,035,100 | 0 |
| 15-Oct-2021 | 585.00 | 595.00 | 580.00 | 595.00 | 419,900 | 0 |