| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 790.00 | 795.00 | 785.00 | 790.00 | 1,765,800 | 0 |
| 09-Mar-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 1,850,800 | 0 |
| 08-Mar-2022 | 790.00 | 790.00 | 775.00 | 785.00 | 2,611,600 | 0 |
| 07-Mar-2022 | 795.00 | 795.00 | 775.00 | 790.00 | 7,696,300 | 0 |
| 04-Mar-2022 | 805.00 | 805.00 | 780.00 | 795.00 | 8,713,200 | 0 |
| 02-Mar-2022 | 805.00 | 810.00 | 790.00 | 805.00 | 5,472,600 | 0 |
| 01-Mar-2022 | 795.00 | 805.00 | 795.00 | 805.00 | 2,137,400 | 0 |
| 25-Feb-2022 | 800.00 | 810.00 | 790.00 | 800.00 | 10,672,700 | 0 |
| 24-Feb-2022 | 825.00 | 830.00 | 795.00 | 795.00 | 13,854,700 | 0 |
| 23-Feb-2022 | 815.00 | 825.00 | 805.00 | 825.00 | 14,539,500 | 0 |
| 22-Feb-2022 | 800.00 | 820.00 | 795.00 | 815.00 | 7,952,000 | 0 |
| 21-Feb-2022 | 790.00 | 810.00 | 790.00 | 800.00 | 5,585,200 | 0 |
| 18-Feb-2022 | 795.00 | 805.00 | 795.00 | 800.00 | 7,428,400 | 0 |
| 17-Feb-2022 | 805.00 | 810.00 | 795.00 | 795.00 | 4,210,700 | 0 |
| 16-Feb-2022 | 785.00 | 810.00 | 785.00 | 805.00 | 8,334,300 | 0 |
| 15-Feb-2022 | 790.00 | 795.00 | 770.00 | 785.00 | 5,300,500 | 0 |
| 14-Feb-2022 | 795.00 | 795.00 | 770.00 | 790.00 | 5,439,800 | 0 |
| 11-Feb-2022 | 800.00 | 810.00 | 780.00 | 795.00 | 4,061,000 | 0 |
| 10-Feb-2022 | 810.00 | 820.00 | 785.00 | 800.00 | 13,227,600 | 0 |
| 09-Feb-2022 | 825.00 | 835.00 | 790.00 | 800.00 | 31,735,700 | 0 |
| 08-Feb-2022 | 750.00 | 825.00 | 750.00 | 825.00 | 33,968,000 | 0 |
| 07-Feb-2022 | 755.00 | 760.00 | 745.00 | 750.00 | 4,899,200 | 0 |
| 04-Feb-2022 | 750.00 | 760.00 | 750.00 | 755.00 | 1,761,900 | 0 |
| 03-Feb-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 2,083,000 | 0 |
| 02-Feb-2022 | 745.00 | 755.00 | 740.00 | 750.00 | 2,097,500 | 0 |
| 31-Jan-2022 | 750.00 | 750.00 | 740.00 | 745.00 | 644,800 | 0 |
| 28-Jan-2022 | 750.00 | 750.00 | 745.00 | 745.00 | 1,178,800 | 0 |
| 27-Jan-2022 | 745.00 | 755.00 | 740.00 | 745.00 | 3,071,800 | 0 |
| 26-Jan-2022 | 750.00 | 755.00 | 745.00 | 745.00 | 1,932,600 | 0 |
| 25-Jan-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 5,117,500 | 0 |
| 24-Jan-2022 | 755.00 | 760.00 | 745.00 | 755.00 | 4,805,000 | 0 |
| 21-Jan-2022 | 750.00 | 760.00 | 745.00 | 755.00 | 1,299,000 | 0 |
| 20-Jan-2022 | 750.00 | 760.00 | 750.00 | 750.00 | 1,516,000 | 0 |
| 19-Jan-2022 | 755.00 | 760.00 | 745.00 | 750.00 | 5,292,500 | 0 |
| 18-Jan-2022 | 755.00 | 765.00 | 745.00 | 755.00 | 5,168,500 | 0 |
| 17-Jan-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 3,512,800 | 0 |
| 14-Jan-2022 | 760.00 | 765.00 | 755.00 | 760.00 | 3,093,700 | 0 |
| 13-Jan-2022 | 755.00 | 760.00 | 755.00 | 755.00 | 2,250,500 | 0 |
| 12-Jan-2022 | 755.00 | 760.00 | 745.00 | 755.00 | 8,370,400 | 0 |
| 11-Jan-2022 | 750.00 | 760.00 | 740.00 | 755.00 | 10,364,000 | 0 |
| 10-Jan-2022 | 760.00 | 760.00 | 750.00 | 755.00 | 5,287,200 | 0 |
| 07-Jan-2022 | 755.00 | 765.00 | 755.00 | 755.00 | 4,441,800 | 0 |
| 06-Jan-2022 | 760.00 | 760.00 | 750.00 | 760.00 | 2,958,200 | 0 |
| 05-Jan-2022 | 770.00 | 775.00 | 755.00 | 760.00 | 4,189,200 | 0 |
| 04-Jan-2022 | 780.00 | 785.00 | 765.00 | 770.00 | 2,186,700 | 0 |
| 03-Jan-2022 | 775.00 | 785.00 | 760.00 | 775.00 | 3,532,600 | 0 |
| 30-Dec-2021 | 760.00 | 775.00 | 760.00 | 770.00 | 1,736,900 | 0 |
| 29-Dec-2021 | 770.00 | 775.00 | 755.00 | 765.00 | 2,910,100 | 0 |
| 28-Dec-2021 | 755.00 | 775.00 | 755.00 | 765.00 | 3,038,200 | 0 |
| 27-Dec-2021 | 755.00 | 770.00 | 750.00 | 755.00 | 3,262,800 | 0 |
| 24-Dec-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 4,478,100 | 0 |
| 23-Dec-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 2,555,100 | 0 |
| 22-Dec-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 5,851,300 | 0 |
| 21-Dec-2021 | 750.00 | 755.00 | 735.00 | 750.00 | 4,447,400 | 0 |
| 20-Dec-2021 | 740.00 | 755.00 | 735.00 | 750.00 | 7,400,600 | 0 |
| 17-Dec-2021 | 765.00 | 770.00 | 740.00 | 740.00 | 11,133,100 | 0 |
| 16-Dec-2021 | 765.00 | 770.00 | 755.00 | 765.00 | 1,800,100 | 0 |
| 15-Dec-2021 | 755.00 | 765.00 | 750.00 | 765.00 | 3,195,700 | 0 |
| 14-Dec-2021 | 765.00 | 765.00 | 755.00 | 755.00 | 3,271,100 | 0 |
| 13-Dec-2021 | 770.00 | 770.00 | 755.00 | 760.00 | 4,285,100 | 0 |
| 10-Dec-2021 | 765.00 | 770.00 | 755.00 | 765.00 | 2,516,800 | 0 |
| 09-Dec-2021 | 765.00 | 765.00 | 755.00 | 765.00 | 4,102,600 | 0 |
| 08-Dec-2021 | 770.00 | 770.00 | 755.00 | 760.00 | 3,840,200 | 0 |
| 07-Dec-2021 | 760.00 | 775.00 | 755.00 | 760.00 | 1,402,000 | 0 |
| 06-Dec-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,374,100 | 0 |
| 03-Dec-2021 | 765.00 | 770.00 | 760.00 | 765.00 | 1,464,500 | 0 |
| 02-Dec-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 3,715,400 | 0 |
| 01-Dec-2021 | 755.00 | 765.00 | 750.00 | 755.00 | 4,167,200 | 0 |
| 30-Nov-2021 | 760.00 | 765.00 | 750.00 | 755.00 | 7,386,400 | 0 |
| 29-Nov-2021 | 740.00 | 760.00 | 735.00 | 755.00 | 3,959,600 | 0 |
| 26-Nov-2021 | 770.00 | 770.00 | 745.00 | 750.00 | 29,739,700 | 0 |
| 25-Nov-2021 | 770.00 | 775.00 | 760.00 | 765.00 | 7,098,500 | 0 |
| 24-Nov-2021 | 775.00 | 775.00 | 765.00 | 770.00 | 4,357,100 | 0 |
| 23-Nov-2021 | 775.00 | 785.00 | 765.00 | 770.00 | 11,389,700 | 0 |
| 22-Nov-2021 | 785.00 | 785.00 | 770.00 | 775.00 | 9,442,400 | 0 |
| 19-Nov-2021 | 790.00 | 795.00 | 775.00 | 785.00 | 6,192,300 | 0 |
| 18-Nov-2021 | 790.00 | 790.00 | 785.00 | 785.00 | 1,949,100 | 0 |
| 17-Nov-2021 | 790.00 | 795.00 | 780.00 | 785.00 | 3,569,200 | 0 |
| 16-Nov-2021 | 780.00 | 795.00 | 780.00 | 790.00 | 9,908,800 | 0 |
| 15-Nov-2021 | 780.00 | 785.00 | 775.00 | 780.00 | 8,861,200 | 0 |
| 12-Nov-2021 | 805.00 | 805.00 | 775.00 | 780.00 | 26,247,600 | 0 |
| 11-Nov-2021 | 800.00 | 810.00 | 795.00 | 805.00 | 4,885,300 | 0 |
| 10-Nov-2021 | 805.00 | 810.00 | 790.00 | 800.00 | 8,426,000 | 0 |
| 09-Nov-2021 | 810.00 | 815.00 | 805.00 | 805.00 | 4,082,400 | 0 |
| 08-Nov-2021 | 805.00 | 820.00 | 800.00 | 810.00 | 4,944,900 | 0 |
| 05-Nov-2021 | 800.00 | 805.00 | 800.00 | 805.00 | 2,654,700 | 0 |
| 04-Nov-2021 | 800.00 | 810.00 | 795.00 | 800.00 | 2,568,000 | 0 |
| 03-Nov-2021 | 790.00 | 795.00 | 780.00 | 795.00 | 3,674,400 | 0 |
| 02-Nov-2021 | 795.00 | 805.00 | 785.00 | 790.00 | 6,866,100 | 0 |
| 01-Nov-2021 | 800.00 | 800.00 | 785.00 | 795.00 | 7,649,500 | 0 |
| 29-Oct-2021 | 790.00 | 800.00 | 785.00 | 790.00 | 8,206,700 | 0 |
| 28-Oct-2021 | 810.00 | 810.00 | 775.00 | 790.00 | 14,764,600 | 0 |
| 27-Oct-2021 | 825.00 | 830.00 | 805.00 | 810.00 | 7,859,800 | 0 |
| 26-Oct-2021 | 830.00 | 835.00 | 815.00 | 825.00 | 5,749,700 | 0 |
| 25-Oct-2021 | 825.00 | 835.00 | 820.00 | 830.00 | 9,616,900 | 0 |
| 22-Oct-2021 | 820.00 | 825.00 | 805.00 | 820.00 | 14,584,900 | 0 |
| 21-Oct-2021 | 825.00 | 840.00 | 810.00 | 820.00 | 13,745,900 | 0 |
| 19-Oct-2021 | 845.00 | 855.00 | 805.00 | 820.00 | 20,626,400 | 0 |
| 18-Oct-2021 | 820.00 | 850.00 | 820.00 | 845.00 | 21,501,700 | 0 |
| 15-Oct-2021 | 825.00 | 830.00 | 805.00 | 820.00 | 21,662,000 | 0 |