| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 525.00 | 555.00 | 525.00 | 550.00 | 2,716,900 | 0 |
| 08-Mar-2022 | 525.00 | 540.00 | 510.00 | 520.00 | 3,559,700 | 0 |
| 07-Mar-2022 | 545.00 | 545.00 | 505.00 | 525.00 | 2,821,500 | 0 |
| 04-Mar-2022 | 540.00 | 545.00 | 530.00 | 540.00 | 1,415,100 | 0 |
| 02-Mar-2022 | 555.00 | 555.00 | 540.00 | 540.00 | 1,353,600 | 0 |
| 01-Mar-2022 | 560.00 | 575.00 | 555.00 | 555.00 | 3,679,700 | 0 |
| 25-Feb-2022 | 540.00 | 560.00 | 535.00 | 550.00 | 2,923,400 | 0 |
| 24-Feb-2022 | 560.00 | 570.00 | 530.00 | 540.00 | 3,945,300 | 0 |
| 23-Feb-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 1,009,300 | 0 |
| 22-Feb-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 2,069,200 | 0 |
| 21-Feb-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 1,387,400 | 0 |
| 18-Feb-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 3,033,100 | 0 |
| 17-Feb-2022 | 575.00 | 580.00 | 560.00 | 575.00 | 1,596,100 | 0 |
| 16-Feb-2022 | 550.00 | 585.00 | 550.00 | 570.00 | 4,833,400 | 0 |
| 15-Feb-2022 | 565.00 | 570.00 | 550.00 | 550.00 | 2,350,700 | 0 |
| 14-Feb-2022 | 590.00 | 590.00 | 560.00 | 565.00 | 1,729,000 | 0 |
| 11-Feb-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 836,800 | 0 |
| 10-Feb-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 1,327,000 | 0 |
| 09-Feb-2022 | 595.00 | 595.00 | 575.00 | 590.00 | 2,268,800 | 0 |
| 08-Feb-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 1,802,300 | 0 |
| 07-Feb-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 2,833,500 | 0 |
| 04-Feb-2022 | 565.00 | 605.00 | 560.00 | 585.00 | 7,477,800 | 0 |
| 03-Feb-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 1,847,800 | 0 |
| 02-Feb-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 1,558,600 | 0 |
| 31-Jan-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 1,089,100 | 0 |
| 28-Jan-2022 | 550.00 | 565.00 | 545.00 | 550.00 | 1,103,500 | 0 |
| 27-Jan-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 1,064,400 | 0 |
| 26-Jan-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 1,284,900 | 0 |
| 25-Jan-2022 | 555.00 | 585.00 | 550.00 | 570.00 | 4,530,900 | 0 |
| 24-Jan-2022 | 560.00 | 560.00 | 545.00 | 550.00 | 944,700 | 0 |
| 21-Jan-2022 | 540.00 | 565.00 | 525.00 | 555.00 | 3,471,400 | 0 |
| 20-Jan-2022 | 520.00 | 545.00 | 520.00 | 535.00 | 1,617,900 | 0 |
| 19-Jan-2022 | 530.00 | 530.00 | 515.00 | 520.00 | 1,782,400 | 0 |
| 18-Jan-2022 | 570.00 | 570.00 | 525.00 | 530.00 | 4,056,000 | 0 |
| 17-Jan-2022 | 565.00 | 580.00 | 555.00 | 560.00 | 1,586,800 | 0 |
| 14-Jan-2022 | 580.00 | 580.00 | 565.00 | 565.00 | 958,600 | 0 |
| 13-Jan-2022 | 560.00 | 580.00 | 555.00 | 580.00 | 1,958,200 | 0 |
| 12-Jan-2022 | 585.00 | 585.00 | 550.00 | 560.00 | 4,080,900 | 0 |
| 11-Jan-2022 | 605.00 | 610.00 | 580.00 | 580.00 | 4,530,400 | 0 |
| 10-Jan-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 1,813,900 | 0 |
| 07-Jan-2022 | 605.00 | 615.00 | 600.00 | 610.00 | 1,928,200 | 0 |
| 06-Jan-2022 | 620.00 | 625.00 | 595.00 | 605.00 | 3,504,100 | 0 |
| 05-Jan-2022 | 635.00 | 645.00 | 620.00 | 620.00 | 1,597,300 | 0 |
| 04-Jan-2022 | 625.00 | 645.00 | 625.00 | 635.00 | 1,817,700 | 0 |
| 03-Jan-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 976,300 | 0 |
| 30-Dec-2021 | 640.00 | 640.00 | 620.00 | 620.00 | 2,641,600 | 0 |
| 29-Dec-2021 | 645.00 | 655.00 | 640.00 | 640.00 | 2,215,100 | 0 |
| 28-Dec-2021 | 650.00 | 655.00 | 645.00 | 645.00 | 1,516,700 | 0 |
| 27-Dec-2021 | 630.00 | 655.00 | 630.00 | 645.00 | 2,318,000 | 0 |
| 24-Dec-2021 | 635.00 | 635.00 | 625.00 | 630.00 | 1,430,700 | 0 |
| 23-Dec-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 1,167,600 | 0 |
| 22-Dec-2021 | 640.00 | 650.00 | 635.00 | 635.00 | 1,456,800 | 0 |
| 21-Dec-2021 | 625.00 | 650.00 | 615.00 | 635.00 | 2,294,500 | 0 |
| 20-Dec-2021 | 645.00 | 660.00 | 625.00 | 625.00 | 2,339,200 | 0 |
| 17-Dec-2021 | 665.00 | 665.00 | 635.00 | 645.00 | 3,829,400 | 0 |
| 16-Dec-2021 | 690.00 | 695.00 | 655.00 | 665.00 | 4,553,000 | 0 |
| 15-Dec-2021 | 690.00 | 695.00 | 680.00 | 685.00 | 2,266,500 | 0 |
| 14-Dec-2021 | 710.00 | 715.00 | 680.00 | 690.00 | 4,163,400 | 0 |
| 13-Dec-2021 | 710.00 | 720.00 | 695.00 | 710.00 | 5,723,600 | 0 |
| 10-Dec-2021 | 695.00 | 700.00 | 685.00 | 695.00 | 1,729,800 | 0 |
| 09-Dec-2021 | 700.00 | 705.00 | 695.00 | 695.00 | 928,000 | 0 |
| 08-Dec-2021 | 705.00 | 715.00 | 695.00 | 695.00 | 3,525,500 | 0 |
| 07-Dec-2021 | 710.00 | 730.00 | 690.00 | 705.00 | 7,702,600 | 0 |
| 06-Dec-2021 | 670.00 | 710.00 | 665.00 | 710.00 | 11,053,700 | 0 |
| 03-Dec-2021 | 680.00 | 685.00 | 665.00 | 670.00 | 3,336,200 | 0 |
| 02-Dec-2021 | 670.00 | 675.00 | 650.00 | 670.00 | 3,648,400 | 0 |
| 01-Dec-2021 | 680.00 | 690.00 | 660.00 | 670.00 | 3,594,100 | 0 |
| 30-Nov-2021 | 665.00 | 710.00 | 665.00 | 680.00 | 9,312,000 | 0 |
| 29-Nov-2021 | 685.00 | 685.00 | 650.00 | 665.00 | 4,381,400 | 0 |
| 26-Nov-2021 | 725.00 | 725.00 | 680.00 | 680.00 | 10,261,600 | 0 |
| 25-Nov-2021 | 725.00 | 730.00 | 720.00 | 725.00 | 2,862,500 | 0 |
| 24-Nov-2021 | 730.00 | 735.00 | 720.00 | 725.00 | 3,482,000 | 0 |
| 23-Nov-2021 | 750.00 | 750.00 | 720.00 | 730.00 | 5,799,900 | 0 |
| 22-Nov-2021 | 740.00 | 755.00 | 730.00 | 745.00 | 4,097,400 | 0 |
| 19-Nov-2021 | 740.00 | 740.00 | 730.00 | 740.00 | 2,408,600 | 0 |
| 18-Nov-2021 | 740.00 | 745.00 | 730.00 | 740.00 | 2,392,000 | 0 |
| 17-Nov-2021 | 735.00 | 745.00 | 730.00 | 740.00 | 2,741,000 | 0 |
| 16-Nov-2021 | 730.00 | 760.00 | 725.00 | 735.00 | 9,011,400 | 0 |
| 15-Nov-2021 | 740.00 | 750.00 | 720.00 | 730.00 | 5,637,000 | 0 |
| 12-Nov-2021 | 760.00 | 760.00 | 735.00 | 740.00 | 8,391,700 | 0 |
| 11-Nov-2021 | 770.00 | 780.00 | 760.00 | 760.00 | 4,214,700 | 0 |
| 10-Nov-2021 | 770.00 | 775.00 | 760.00 | 770.00 | 3,502,800 | 0 |
| 09-Nov-2021 | 760.00 | 775.00 | 755.00 | 770.00 | 5,317,400 | 0 |
| 08-Nov-2021 | 780.00 | 780.00 | 755.00 | 760.00 | 6,626,100 | 0 |
| 05-Nov-2021 | 780.00 | 780.00 | 765.00 | 780.00 | 5,067,300 | 0 |
| 04-Nov-2021 | 765.00 | 810.00 | 755.00 | 780.00 | 28,808,200 | 0 |
| 03-Nov-2021 | 735.00 | 765.00 | 720.00 | 755.00 | 13,629,800 | 0 |
| 02-Nov-2021 | 760.00 | 765.00 | 725.00 | 735.00 | 6,562,700 | 0 |
| 01-Nov-2021 | 760.00 | 775.00 | 755.00 | 760.00 | 4,968,000 | 0 |
| 29-Oct-2021 | 755.00 | 775.00 | 735.00 | 760.00 | 13,046,900 | 0 |
| 28-Oct-2021 | 805.00 | 820.00 | 750.00 | 755.00 | 27,848,300 | 0 |
| 27-Oct-2021 | 790.00 | 820.00 | 785.00 | 805.00 | 17,810,700 | 0 |
| 26-Oct-2021 | 785.00 | 810.00 | 780.00 | 790.00 | 8,027,300 | 0 |
| 25-Oct-2021 | 810.00 | 820.00 | 785.00 | 785.00 | 8,116,700 | 0 |
| 22-Oct-2021 | 805.00 | 815.00 | 770.00 | 805.00 | 17,526,100 | 0 |
| 21-Oct-2021 | 825.00 | 835.00 | 805.00 | 805.00 | 12,665,200 | 0 |
| 19-Oct-2021 | 835.00 | 835.00 | 815.00 | 825.00 | 6,424,300 | 0 |
| 18-Oct-2021 | 840.00 | 860.00 | 820.00 | 830.00 | 20,830,400 | 0 |
| 15-Oct-2021 | 840.00 | 860.00 | 805.00 | 830.00 | 25,885,000 | 0 |
| 14-Oct-2021 | 770.00 | 845.00 | 770.00 | 840.00 | 59,168,200 | 0 |