| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 810.00 | 815.00 | 805.00 | 815.00 | 201,800 | 0 |
| 09-Mar-2022 | 815.00 | 815.00 | 805.00 | 810.00 | 733,600 | 0 |
| 08-Mar-2022 | 815.00 | 820.00 | 805.00 | 810.00 | 673,800 | 0 |
| 07-Mar-2022 | 830.00 | 835.00 | 810.00 | 810.00 | 1,188,600 | 0 |
| 04-Mar-2022 | 830.00 | 835.00 | 810.00 | 830.00 | 535,700 | 0 |
| 02-Mar-2022 | 830.00 | 840.00 | 820.00 | 835.00 | 339,400 | 0 |
| 01-Mar-2022 | 820.00 | 855.00 | 810.00 | 830.00 | 3,386,000 | 0 |
| 25-Feb-2022 | 790.00 | 845.00 | 790.00 | 810.00 | 1,343,100 | 0 |
| 24-Feb-2022 | 780.00 | 780.00 | 765.00 | 775.00 | 870,600 | 0 |
| 23-Feb-2022 | 790.00 | 795.00 | 775.00 | 780.00 | 505,500 | 0 |
| 22-Feb-2022 | 795.00 | 795.00 | 785.00 | 795.00 | 29,000 | 0 |
| 21-Feb-2022 | 795.00 | 795.00 | 785.00 | 795.00 | 124,200 | 0 |
| 18-Feb-2022 | 790.00 | 795.00 | 775.00 | 795.00 | 188,500 | 0 |
| 17-Feb-2022 | 800.00 | 810.00 | 790.00 | 790.00 | 211,200 | 0 |
| 16-Feb-2022 | 790.00 | 800.00 | 785.00 | 800.00 | 213,800 | 0 |
| 15-Feb-2022 | 790.00 | 795.00 | 775.00 | 790.00 | 150,700 | 0 |
| 14-Feb-2022 | 790.00 | 795.00 | 765.00 | 790.00 | 822,300 | 0 |
| 11-Feb-2022 | 800.00 | 805.00 | 790.00 | 795.00 | 110,900 | 0 |
| 10-Feb-2022 | 795.00 | 800.00 | 780.00 | 800.00 | 158,100 | 0 |
| 09-Feb-2022 | 790.00 | 800.00 | 790.00 | 795.00 | 173,800 | 0 |
| 08-Feb-2022 | 795.00 | 800.00 | 780.00 | 790.00 | 1,695,100 | 0 |
| 07-Feb-2022 | 795.00 | 800.00 | 775.00 | 795.00 | 357,600 | 0 |
| 04-Feb-2022 | 795.00 | 800.00 | 780.00 | 795.00 | 197,800 | 0 |
| 03-Feb-2022 | 790.00 | 800.00 | 775.00 | 795.00 | 170,900 | 0 |
| 02-Feb-2022 | 780.00 | 800.00 | 780.00 | 790.00 | 63,800 | 0 |
| 31-Jan-2022 | 785.00 | 790.00 | 775.00 | 780.00 | 158,000 | 0 |
| 28-Jan-2022 | 800.00 | 800.00 | 760.00 | 785.00 | 868,800 | 0 |
| 27-Jan-2022 | 800.00 | 805.00 | 780.00 | 800.00 | 78,700 | 0 |
| 26-Jan-2022 | 790.00 | 800.00 | 775.00 | 800.00 | 719,400 | 0 |
| 25-Jan-2022 | 800.00 | 800.00 | 785.00 | 790.00 | 569,700 | 0 |
| 24-Jan-2022 | 800.00 | 805.00 | 790.00 | 800.00 | 186,600 | 0 |
| 21-Jan-2022 | 810.00 | 815.00 | 785.00 | 800.00 | 707,800 | 0 |
| 20-Jan-2022 | 815.00 | 820.00 | 800.00 | 805.00 | 900,500 | 0 |
| 19-Jan-2022 | 825.00 | 825.00 | 820.00 | 820.00 | 75,000 | 0 |
| 18-Jan-2022 | 825.00 | 840.00 | 815.00 | 825.00 | 575,700 | 0 |
| 17-Jan-2022 | 820.00 | 830.00 | 820.00 | 825.00 | 129,900 | 0 |
| 14-Jan-2022 | 820.00 | 845.00 | 810.00 | 830.00 | 247,600 | 0 |
| 13-Jan-2022 | 830.00 | 830.00 | 815.00 | 825.00 | 318,500 | 0 |
| 12-Jan-2022 | 810.00 | 830.00 | 810.00 | 830.00 | 171,000 | 0 |
| 11-Jan-2022 | 850.00 | 855.00 | 810.00 | 810.00 | 1,654,000 | 0 |
| 10-Jan-2022 | 845.00 | 850.00 | 840.00 | 850.00 | 197,000 | 0 |
| 07-Jan-2022 | 840.00 | 860.00 | 835.00 | 845.00 | 500,700 | 0 |
| 06-Jan-2022 | 835.00 | 840.00 | 825.00 | 840.00 | 115,100 | 0 |
| 05-Jan-2022 | 830.00 | 845.00 | 825.00 | 835.00 | 696,700 | 0 |
| 04-Jan-2022 | 825.00 | 845.00 | 820.00 | 830.00 | 867,000 | 0 |
| 03-Jan-2022 | 830.00 | 850.00 | 815.00 | 825.00 | 1,338,000 | 0 |
| 30-Dec-2021 | 810.00 | 835.00 | 800.00 | 825.00 | 2,362,400 | 0 |
| 29-Dec-2021 | 805.00 | 810.00 | 800.00 | 810.00 | 209,500 | 0 |
| 28-Dec-2021 | 810.00 | 815.00 | 800.00 | 805.00 | 38,300 | 0 |
| 27-Dec-2021 | 800.00 | 810.00 | 800.00 | 810.00 | 32,800 | 0 |
| 24-Dec-2021 | 810.00 | 815.00 | 795.00 | 800.00 | 293,600 | 0 |
| 23-Dec-2021 | 820.00 | 820.00 | 800.00 | 805.00 | 221,000 | 0 |
| 22-Dec-2021 | 795.00 | 825.00 | 795.00 | 810.00 | 804,700 | 0 |
| 21-Dec-2021 | 795.00 | 800.00 | 790.00 | 795.00 | 261,700 | 0 |
| 20-Dec-2021 | 790.00 | 800.00 | 790.00 | 795.00 | 377,500 | 0 |
| 17-Dec-2021 | 795.00 | 800.00 | 790.00 | 795.00 | 109,500 | 0 |
| 16-Dec-2021 | 805.00 | 805.00 | 790.00 | 795.00 | 264,300 | 0 |
| 15-Dec-2021 | 795.00 | 805.00 | 785.00 | 800.00 | 785,900 | 0 |
| 14-Dec-2021 | 795.00 | 805.00 | 790.00 | 795.00 | 302,900 | 0 |
| 13-Dec-2021 | 795.00 | 800.00 | 775.00 | 795.00 | 118,400 | 0 |
| 10-Dec-2021 | 795.00 | 805.00 | 785.00 | 795.00 | 70,200 | 0 |
| 09-Dec-2021 | 805.00 | 805.00 | 785.00 | 795.00 | 577,800 | 0 |
| 08-Dec-2021 | 790.00 | 805.00 | 790.00 | 805.00 | 754,000 | 0 |
| 07-Dec-2021 | 785.00 | 800.00 | 785.00 | 790.00 | 76,900 | 0 |
| 06-Dec-2021 | 780.00 | 795.00 | 770.00 | 785.00 | 271,800 | 0 |
| 03-Dec-2021 | 775.00 | 785.00 | 775.00 | 780.00 | 104,700 | 0 |
| 02-Dec-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 112,200 | 0 |
| 01-Dec-2021 | 765.00 | 785.00 | 760.00 | 775.00 | 300,000 | 0 |
| 30-Nov-2021 | 780.00 | 790.00 | 765.00 | 765.00 | 626,800 | 0 |
| 29-Nov-2021 | 775.00 | 800.00 | 760.00 | 780.00 | 409,500 | 0 |
| 26-Nov-2021 | 800.00 | 810.00 | 790.00 | 795.00 | 1,009,000 | 0 |
| 25-Nov-2021 | 800.00 | 810.00 | 800.00 | 805.00 | 462,600 | 0 |
| 24-Nov-2021 | 800.00 | 805.00 | 800.00 | 800.00 | 459,600 | 0 |
| 23-Nov-2021 | 800.00 | 815.00 | 795.00 | 800.00 | 356,300 | 0 |
| 22-Nov-2021 | 795.00 | 810.00 | 790.00 | 800.00 | 893,400 | 0 |
| 19-Nov-2021 | 790.00 | 790.00 | 775.00 | 790.00 | 442,200 | 0 |
| 18-Nov-2021 | 795.00 | 795.00 | 780.00 | 785.00 | 460,300 | 0 |
| 17-Nov-2021 | 785.00 | 795.00 | 785.00 | 790.00 | 1,138,400 | 0 |
| 16-Nov-2021 | 775.00 | 790.00 | 775.00 | 780.00 | 605,800 | 0 |
| 15-Nov-2021 | 765.00 | 780.00 | 760.00 | 775.00 | 732,100 | 0 |
| 12-Nov-2021 | 775.00 | 775.00 | 760.00 | 765.00 | 285,200 | 0 |
| 11-Nov-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 993,700 | 0 |
| 10-Nov-2021 | 775.00 | 780.00 | 755.00 | 770.00 | 1,360,400 | 0 |
| 09-Nov-2021 | 765.00 | 775.00 | 760.00 | 775.00 | 778,000 | 0 |
| 08-Nov-2021 | 755.00 | 770.00 | 735.00 | 765.00 | 676,500 | 0 |
| 05-Nov-2021 | 740.00 | 755.00 | 740.00 | 755.00 | 935,800 | 0 |
| 04-Nov-2021 | 745.00 | 745.00 | 740.00 | 740.00 | 246,800 | 0 |
| 03-Nov-2021 | 740.00 | 740.00 | 735.00 | 740.00 | 405,500 | 0 |
| 02-Nov-2021 | 725.00 | 760.00 | 725.00 | 735.00 | 1,680,000 | 0 |
| 01-Nov-2021 | 725.00 | 730.00 | 715.00 | 725.00 | 307,200 | 0 |
| 29-Oct-2021 | 730.00 | 740.00 | 720.00 | 725.00 | 195,200 | 0 |
| 28-Oct-2021 | 740.00 | 755.00 | 720.00 | 730.00 | 652,500 | 0 |
| 27-Oct-2021 | 730.00 | 740.00 | 720.00 | 735.00 | 953,400 | 0 |
| 26-Oct-2021 | 720.00 | 730.00 | 720.00 | 725.00 | 514,100 | 0 |
| 25-Oct-2021 | 710.00 | 720.00 | 710.00 | 720.00 | 908,700 | 0 |
| 22-Oct-2021 | 705.00 | 710.00 | 700.00 | 710.00 | 717,500 | 0 |
| 21-Oct-2021 | 710.00 | 720.00 | 700.00 | 705.00 | 1,998,100 | 0 |
| 19-Oct-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 1,023,900 | 0 |
| 18-Oct-2021 | 720.00 | 720.00 | 705.00 | 710.00 | 2,338,400 | 0 |
| 15-Oct-2021 | 730.00 | 730.00 | 710.00 | 720.00 | 1,351,100 | 0 |