| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 525.00 | 535.00 | 510.00 | 530.00 | 16,474,700 | 0 |
| 08-Mar-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 17,356,800 | 0 |
| 07-Mar-2022 | 540.00 | 560.00 | 530.00 | 540.00 | 17,333,100 | 0 |
| 04-Mar-2022 | 535.00 | 545.00 | 530.00 | 540.00 | 27,223,900 | 0 |
| 02-Mar-2022 | 505.00 | 545.00 | 505.00 | 530.00 | 37,213,700 | 0 |
| 01-Mar-2022 | 505.00 | 510.00 | 496.00 | 505.00 | 14,174,600 | 0 |
| 25-Feb-2022 | 496.00 | 500.00 | 490.00 | 496.00 | 12,634,400 | 0 |
| 24-Feb-2022 | 490.00 | 496.00 | 470.00 | 490.00 | 14,462,600 | 0 |
| 23-Feb-2022 | 482.00 | 494.00 | 482.00 | 490.00 | 9,061,900 | 0 |
| 22-Feb-2022 | 486.00 | 490.00 | 478.00 | 482.00 | 4,120,200 | 0 |
| 21-Feb-2022 | 490.00 | 492.00 | 482.00 | 486.00 | 6,554,300 | 0 |
| 18-Feb-2022 | 482.00 | 494.00 | 482.00 | 492.00 | 9,831,800 | 0 |
| 17-Feb-2022 | 484.00 | 484.00 | 476.00 | 482.00 | 3,943,500 | 0 |
| 16-Feb-2022 | 490.00 | 496.00 | 480.00 | 484.00 | 9,214,400 | 0 |
| 15-Feb-2022 | 486.00 | 494.00 | 484.00 | 490.00 | 14,382,200 | 0 |
| 14-Feb-2022 | 474.00 | 484.00 | 472.00 | 484.00 | 13,414,200 | 0 |
| 11-Feb-2022 | 466.00 | 476.00 | 460.00 | 476.00 | 10,125,700 | 0 |
| 10-Feb-2022 | 464.00 | 472.00 | 464.00 | 466.00 | 6,584,800 | 0 |
| 09-Feb-2022 | 462.00 | 464.00 | 456.00 | 460.00 | 2,933,700 | 0 |
| 08-Feb-2022 | 460.00 | 464.00 | 456.00 | 462.00 | 2,593,700 | 0 |
| 07-Feb-2022 | 452.00 | 466.00 | 450.00 | 460.00 | 5,644,800 | 0 |
| 04-Feb-2022 | 450.00 | 454.00 | 448.00 | 450.00 | 1,683,000 | 0 |
| 03-Feb-2022 | 458.00 | 458.00 | 446.00 | 450.00 | 2,438,800 | 0 |
| 02-Feb-2022 | 456.00 | 464.00 | 456.00 | 456.00 | 3,678,600 | 0 |
| 31-Jan-2022 | 446.00 | 468.00 | 446.00 | 456.00 | 6,034,000 | 0 |
| 28-Jan-2022 | 450.00 | 454.00 | 442.00 | 446.00 | 3,717,500 | 0 |
| 27-Jan-2022 | 452.00 | 456.00 | 450.00 | 450.00 | 1,875,300 | 0 |
| 26-Jan-2022 | 448.00 | 454.00 | 448.00 | 452.00 | 1,967,700 | 0 |
| 25-Jan-2022 | 450.00 | 452.00 | 446.00 | 448.00 | 2,522,300 | 0 |
| 24-Jan-2022 | 456.00 | 460.00 | 444.00 | 450.00 | 4,123,300 | 0 |
| 21-Jan-2022 | 454.00 | 458.00 | 452.00 | 456.00 | 2,038,800 | 0 |
| 20-Jan-2022 | 452.00 | 456.00 | 448.00 | 454.00 | 2,602,800 | 0 |
| 19-Jan-2022 | 452.00 | 458.00 | 448.00 | 448.00 | 2,440,300 | 0 |
| 18-Jan-2022 | 454.00 | 458.00 | 452.00 | 452.00 | 2,350,000 | 0 |
| 17-Jan-2022 | 460.00 | 464.00 | 452.00 | 456.00 | 1,879,800 | 0 |
| 14-Jan-2022 | 460.00 | 462.00 | 458.00 | 460.00 | 1,450,000 | 0 |
| 13-Jan-2022 | 456.00 | 460.00 | 456.00 | 460.00 | 1,825,000 | 0 |
| 12-Jan-2022 | 464.00 | 468.00 | 456.00 | 456.00 | 2,825,300 | 0 |
| 11-Jan-2022 | 468.00 | 468.00 | 458.00 | 464.00 | 3,186,200 | 0 |
| 10-Jan-2022 | 462.00 | 472.00 | 458.00 | 468.00 | 9,604,400 | 0 |
| 07-Jan-2022 | 456.00 | 464.00 | 456.00 | 462.00 | 5,302,800 | 0 |
| 06-Jan-2022 | 456.00 | 460.00 | 452.00 | 456.00 | 1,443,500 | 0 |
| 05-Jan-2022 | 456.00 | 460.00 | 454.00 | 456.00 | 1,269,300 | 0 |
| 04-Jan-2022 | 456.00 | 462.00 | 454.00 | 456.00 | 1,797,500 | 0 |
| 03-Jan-2022 | 456.00 | 460.00 | 450.00 | 456.00 | 2,028,800 | 0 |
| 30-Dec-2021 | 458.00 | 458.00 | 454.00 | 456.00 | 2,496,400 | 0 |
| 29-Dec-2021 | 454.00 | 468.00 | 454.00 | 458.00 | 6,889,200 | 0 |
| 28-Dec-2021 | 460.00 | 464.00 | 452.00 | 454.00 | 2,051,900 | 0 |
| 27-Dec-2021 | 454.00 | 460.00 | 454.00 | 458.00 | 559,200 | 0 |
| 24-Dec-2021 | 456.00 | 456.00 | 450.00 | 454.00 | 820,500 | 0 |
| 23-Dec-2021 | 458.00 | 462.00 | 454.00 | 456.00 | 806,300 | 0 |
| 22-Dec-2021 | 456.00 | 458.00 | 452.00 | 458.00 | 1,129,700 | 0 |
| 21-Dec-2021 | 460.00 | 460.00 | 448.00 | 456.00 | 3,272,700 | 0 |
| 20-Dec-2021 | 460.00 | 466.00 | 460.00 | 460.00 | 2,308,300 | 0 |
| 17-Dec-2021 | 460.00 | 466.00 | 458.00 | 460.00 | 1,748,300 | 0 |
| 16-Dec-2021 | 468.00 | 468.00 | 458.00 | 460.00 | 2,186,300 | 0 |
| 15-Dec-2021 | 474.00 | 474.00 | 468.00 | 468.00 | 1,393,400 | 0 |
| 14-Dec-2021 | 474.00 | 478.00 | 466.00 | 474.00 | 1,197,900 | 0 |
| 13-Dec-2021 | 466.00 | 480.00 | 466.00 | 474.00 | 2,151,400 | 0 |
| 10-Dec-2021 | 472.00 | 474.00 | 464.00 | 466.00 | 2,361,800 | 0 |
| 09-Dec-2021 | 472.00 | 474.00 | 462.00 | 472.00 | 4,334,000 | 0 |
| 08-Dec-2021 | 472.00 | 472.00 | 462.00 | 472.00 | 4,838,900 | 0 |
| 07-Dec-2021 | 464.00 | 474.00 | 464.00 | 470.00 | 2,972,600 | 0 |
| 06-Dec-2021 | 464.00 | 468.00 | 462.00 | 464.00 | 1,632,200 | 0 |
| 03-Dec-2021 | 466.00 | 472.00 | 462.00 | 464.00 | 2,896,400 | 0 |
| 02-Dec-2021 | 466.00 | 472.00 | 456.00 | 466.00 | 4,366,000 | 0 |
| 01-Dec-2021 | 450.00 | 476.00 | 450.00 | 460.00 | 9,013,300 | 0 |
| 30-Nov-2021 | 466.00 | 472.00 | 446.00 | 446.00 | 4,768,700 | 0 |
| 29-Nov-2021 | 476.00 | 476.00 | 454.00 | 458.00 | 6,652,400 | 0 |
| 26-Nov-2021 | 484.00 | 490.00 | 462.00 | 466.00 | 8,266,400 | 0 |
| 25-Nov-2021 | 480.00 | 488.00 | 480.00 | 486.00 | 3,506,100 | 0 |
| 24-Nov-2021 | 488.00 | 488.00 | 478.00 | 480.00 | 3,558,100 | 0 |
| 23-Nov-2021 | 490.00 | 490.00 | 480.00 | 484.00 | 2,932,000 | 0 |
| 22-Nov-2021 | 484.00 | 488.00 | 480.00 | 486.00 | 3,991,100 | 0 |
| 19-Nov-2021 | 484.00 | 484.00 | 478.00 | 482.00 | 3,369,500 | 0 |
| 18-Nov-2021 | 480.00 | 484.00 | 478.00 | 480.00 | 2,899,800 | 0 |
| 17-Nov-2021 | 482.00 | 484.00 | 478.00 | 478.00 | 3,213,600 | 0 |
| 16-Nov-2021 | 478.00 | 484.00 | 476.00 | 482.00 | 4,679,200 | 0 |
| 15-Nov-2021 | 490.00 | 490.00 | 476.00 | 478.00 | 6,391,400 | 0 |
| 12-Nov-2021 | 490.00 | 492.00 | 484.00 | 484.00 | 3,672,600 | 0 |
| 11-Nov-2021 | 490.00 | 494.00 | 488.00 | 488.00 | 3,530,300 | 0 |
| 10-Nov-2021 | 490.00 | 494.00 | 484.00 | 490.00 | 5,922,200 | 0 |
| 09-Nov-2021 | 490.00 | 496.00 | 484.00 | 492.00 | 5,562,700 | 0 |
| 08-Nov-2021 | 496.00 | 500.00 | 488.00 | 490.00 | 6,775,900 | 0 |
| 05-Nov-2021 | 500.00 | 505.00 | 494.00 | 496.00 | 8,087,700 | 0 |
| 04-Nov-2021 | 496.00 | 515.00 | 494.00 | 500.00 | 23,835,500 | 0 |
| 03-Nov-2021 | 500.00 | 505.00 | 488.00 | 494.00 | 12,534,900 | 0 |
| 02-Nov-2021 | 488.00 | 515.00 | 486.00 | 498.00 | 40,388,300 | 0 |
| 01-Nov-2021 | 486.00 | 494.00 | 482.00 | 486.00 | 7,195,500 | 0 |
| 29-Oct-2021 | 466.00 | 488.00 | 458.00 | 482.00 | 8,853,500 | 0 |
| 28-Oct-2021 | 480.00 | 488.00 | 468.00 | 468.00 | 8,475,200 | 0 |
| 27-Oct-2021 | 488.00 | 494.00 | 478.00 | 480.00 | 9,060,100 | 0 |
| 26-Oct-2021 | 486.00 | 496.00 | 480.00 | 488.00 | 9,013,100 | 0 |
| 25-Oct-2021 | 480.00 | 488.00 | 478.00 | 480.00 | 5,257,000 | 0 |
| 22-Oct-2021 | 494.00 | 498.00 | 470.00 | 480.00 | 10,495,900 | 0 |
| 21-Oct-2021 | 498.00 | 505.00 | 492.00 | 494.00 | 14,527,900 | 0 |
| 19-Oct-2021 | 500.00 | 500.00 | 490.00 | 492.00 | 5,053,500 | 0 |
| 18-Oct-2021 | 496.00 | 505.00 | 496.00 | 496.00 | 8,602,900 | 0 |
| 15-Oct-2021 | 498.00 | 505.00 | 488.00 | 496.00 | 6,831,800 | 0 |
| 14-Oct-2021 | 500.00 | 510.00 | 496.00 | 496.00 | 21,090,200 | 0 |