| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 820.00 | 820.00 | 775.00 | 795.00 | 70,691,900 | 0 |
| 09-Mar-2022 | 710.00 | 815.00 | 705.00 | 805.00 | 342,844,800 | 0 |
| 08-Mar-2022 | 665.00 | 725.00 | 655.00 | 710.00 | 135,340,100 | 0 |
| 07-Mar-2022 | 695.00 | 695.00 | 655.00 | 655.00 | 35,294,100 | 0 |
| 04-Mar-2022 | 690.00 | 705.00 | 680.00 | 695.00 | 44,502,900 | 0 |
| 02-Mar-2022 | 700.00 | 700.00 | 685.00 | 690.00 | 28,027,300 | 0 |
| 01-Mar-2022 | 690.00 | 715.00 | 690.00 | 700.00 | 25,086,300 | 0 |
| 25-Feb-2022 | 675.00 | 705.00 | 660.00 | 695.00 | 78,301,900 | 0 |
| 24-Feb-2022 | 725.00 | 725.00 | 675.00 | 675.00 | 81,320,800 | 0 |
| 23-Feb-2022 | 700.00 | 740.00 | 700.00 | 725.00 | 25,649,200 | 0 |
| 22-Feb-2022 | 770.00 | 770.00 | 730.00 | 735.00 | 37,318,800 | 0 |
| 21-Feb-2022 | 760.00 | 770.00 | 740.00 | 770.00 | 61,872,600 | 0 |
| 18-Feb-2022 | 720.00 | 760.00 | 715.00 | 755.00 | 60,202,300 | 0 |
| 17-Feb-2022 | 725.00 | 730.00 | 705.00 | 720.00 | 30,000,200 | 0 |
| 16-Feb-2022 | 700.00 | 735.00 | 700.00 | 715.00 | 45,045,700 | 0 |
| 15-Feb-2022 | 680.00 | 705.00 | 680.00 | 700.00 | 23,222,800 | 0 |
| 14-Feb-2022 | 705.00 | 705.00 | 675.00 | 680.00 | 34,913,200 | 0 |
| 11-Feb-2022 | 705.00 | 720.00 | 700.00 | 705.00 | 31,807,900 | 0 |
| 10-Feb-2022 | 720.00 | 740.00 | 705.00 | 710.00 | 31,658,900 | 0 |
| 09-Feb-2022 | 725.00 | 725.00 | 710.00 | 715.00 | 32,990,300 | 0 |
| 08-Feb-2022 | 720.00 | 745.00 | 710.00 | 715.00 | 39,474,800 | 0 |
| 07-Feb-2022 | 720.00 | 730.00 | 710.00 | 715.00 | 41,988,200 | 0 |
| 04-Feb-2022 | 725.00 | 740.00 | 710.00 | 720.00 | 40,315,300 | 0 |
| 03-Feb-2022 | 695.00 | 730.00 | 695.00 | 720.00 | 71,351,000 | 0 |
| 02-Feb-2022 | 680.00 | 725.00 | 675.00 | 700.00 | 75,569,500 | 0 |
| 31-Jan-2022 | 680.00 | 690.00 | 670.00 | 680.00 | 21,802,200 | 0 |
| 28-Jan-2022 | 655.00 | 685.00 | 655.00 | 680.00 | 49,027,700 | 0 |
| 27-Jan-2022 | 680.00 | 690.00 | 650.00 | 655.00 | 31,945,500 | 0 |
| 26-Jan-2022 | 680.00 | 695.00 | 665.00 | 680.00 | 28,016,200 | 0 |
| 25-Jan-2022 | 700.00 | 705.00 | 675.00 | 680.00 | 40,904,900 | 0 |
| 24-Jan-2022 | 725.00 | 730.00 | 700.00 | 705.00 | 15,348,500 | 0 |
| 21-Jan-2022 | 720.00 | 730.00 | 705.00 | 725.00 | 14,816,600 | 0 |
| 20-Jan-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 16,910,000 | 0 |
| 19-Jan-2022 | 725.00 | 735.00 | 715.00 | 715.00 | 21,530,000 | 0 |
| 18-Jan-2022 | 735.00 | 745.00 | 705.00 | 725.00 | 27,362,800 | 0 |
| 17-Jan-2022 | 755.00 | 765.00 | 730.00 | 735.00 | 18,530,900 | 0 |
| 14-Jan-2022 | 750.00 | 760.00 | 745.00 | 755.00 | 10,323,100 | 0 |
| 13-Jan-2022 | 745.00 | 760.00 | 735.00 | 750.00 | 15,494,100 | 0 |
| 12-Jan-2022 | 760.00 | 770.00 | 730.00 | 745.00 | 29,643,500 | 0 |
| 11-Jan-2022 | 795.00 | 795.00 | 755.00 | 755.00 | 43,324,400 | 0 |
| 10-Jan-2022 | 775.00 | 810.00 | 770.00 | 800.00 | 49,274,400 | 0 |
| 07-Jan-2022 | 785.00 | 785.00 | 755.00 | 770.00 | 40,920,400 | 0 |
| 06-Jan-2022 | 785.00 | 800.00 | 765.00 | 770.00 | 43,206,000 | 0 |
| 05-Jan-2022 | 820.00 | 820.00 | 785.00 | 785.00 | 49,414,100 | 0 |
| 04-Jan-2022 | 830.00 | 865.00 | 820.00 | 820.00 | 38,114,300 | 0 |
| 03-Jan-2022 | 840.00 | 840.00 | 815.00 | 830.00 | 10,245,500 | 0 |
| 30-Dec-2021 | 800.00 | 835.00 | 795.00 | 835.00 | 21,743,800 | 0 |
| 29-Dec-2021 | 835.00 | 845.00 | 795.00 | 800.00 | 38,532,000 | 0 |
| 28-Dec-2021 | 855.00 | 865.00 | 835.00 | 835.00 | 17,291,200 | 0 |
| 27-Dec-2021 | 855.00 | 875.00 | 845.00 | 855.00 | 11,394,400 | 0 |
| 24-Dec-2021 | 850.00 | 850.00 | 835.00 | 850.00 | 9,917,400 | 0 |
| 23-Dec-2021 | 850.00 | 855.00 | 835.00 | 850.00 | 10,986,300 | 0 |
| 22-Dec-2021 | 870.00 | 870.00 | 845.00 | 850.00 | 11,511,900 | 0 |
| 21-Dec-2021 | 850.00 | 865.00 | 845.00 | 865.00 | 10,358,800 | 0 |
| 20-Dec-2021 | 855.00 | 860.00 | 840.00 | 850.00 | 10,524,900 | 0 |
| 17-Dec-2021 | 855.00 | 875.00 | 850.00 | 855.00 | 9,854,700 | 0 |
| 16-Dec-2021 | 880.00 | 900.00 | 855.00 | 855.00 | 34,925,600 | 0 |
| 15-Dec-2021 | 890.00 | 895.00 | 880.00 | 880.00 | 5,905,200 | 0 |
| 14-Dec-2021 | 910.00 | 915.00 | 885.00 | 895.00 | 8,441,000 | 0 |
| 13-Dec-2021 | 905.00 | 920.00 | 895.00 | 905.00 | 27,512,300 | 0 |
| 10-Dec-2021 | 880.00 | 910.00 | 870.00 | 895.00 | 33,565,500 | 0 |
| 09-Dec-2021 | 885.00 | 895.00 | 865.00 | 880.00 | 13,171,100 | 0 |
| 08-Dec-2021 | 885.00 | 890.00 | 865.00 | 875.00 | 26,290,900 | 0 |
| 07-Dec-2021 | 845.00 | 880.00 | 840.00 | 880.00 | 33,156,100 | 0 |
| 06-Dec-2021 | 860.00 | 875.00 | 830.00 | 830.00 | 42,082,500 | 0 |
| 03-Dec-2021 | 830.00 | 870.00 | 825.00 | 855.00 | 37,472,500 | 0 |
| 02-Dec-2021 | 835.00 | 840.00 | 810.00 | 820.00 | 43,518,200 | 0 |
| 01-Dec-2021 | 865.00 | 880.00 | 820.00 | 835.00 | 60,384,800 | 0 |
| 30-Nov-2021 | 880.00 | 890.00 | 840.00 | 870.00 | 34,018,100 | 0 |
| 29-Nov-2021 | 850.00 | 890.00 | 835.00 | 880.00 | 61,702,700 | 0 |
| 26-Nov-2021 | 915.00 | 925.00 | 855.00 | 855.00 | 72,156,000 | 0 |
| 25-Nov-2021 | 945.00 | 945.00 | 910.00 | 915.00 | 24,999,700 | 0 |
| 24-Nov-2021 | 935.00 | 950.00 | 930.00 | 940.00 | 23,369,300 | 0 |
| 23-Nov-2021 | 955.00 | 960.00 | 930.00 | 935.00 | 18,761,600 | 0 |
| 22-Nov-2021 | 985.00 | 985.00 | 945.00 | 955.00 | 21,727,900 | 0 |
| 19-Nov-2021 | 955.00 | 980.00 | 955.00 | 975.00 | 15,440,800 | 0 |
| 18-Nov-2021 | 960.00 | 970.00 | 955.00 | 955.00 | 6,013,500 | 0 |
| 17-Nov-2021 | 975.00 | 990.00 | 960.00 | 960.00 | 19,486,700 | 0 |
| 16-Nov-2021 | 950.00 | 975.00 | 945.00 | 970.00 | 11,188,200 | 0 |
| 15-Nov-2021 | 960.00 | 970.00 | 945.00 | 950.00 | 15,432,200 | 0 |
| 12-Nov-2021 | 960.00 | 1,000.00 | 955.00 | 960.00 | 86,540,100 | 0 |
| 11-Nov-2021 | 955.00 | 975.00 | 955.00 | 960.00 | 19,460,300 | 0 |
| 10-Nov-2021 | 965.00 | 975.00 | 950.00 | 955.00 | 37,629,500 | 0 |
| 09-Nov-2021 | 940.00 | 980.00 | 935.00 | 965.00 | 32,173,700 | 0 |
| 08-Nov-2021 | 935.00 | 945.00 | 925.00 | 935.00 | 23,687,000 | 0 |
| 05-Nov-2021 | 960.00 | 960.00 | 925.00 | 930.00 | 27,740,000 | 0 |
| 04-Nov-2021 | 975.00 | 1,005.00 | 940.00 | 950.00 | 78,195,700 | 0 |
| 03-Nov-2021 | 930.00 | 985.00 | 920.00 | 975.00 | 120,120,100 | 0 |
| 02-Nov-2021 | 930.00 | 945.00 | 920.00 | 925.00 | 35,242,100 | 0 |
| 01-Nov-2021 | 915.00 | 945.00 | 915.00 | 930.00 | 35,474,000 | 0 |
| 29-Oct-2021 | 910.00 | 925.00 | 910.00 | 915.00 | 17,108,400 | 0 |
| 28-Oct-2021 | 915.00 | 925.00 | 900.00 | 910.00 | 22,410,500 | 0 |
| 27-Oct-2021 | 915.00 | 935.00 | 905.00 | 905.00 | 17,042,400 | 0 |
| 26-Oct-2021 | 925.00 | 930.00 | 905.00 | 915.00 | 11,511,600 | 0 |
| 25-Oct-2021 | 940.00 | 950.00 | 915.00 | 920.00 | 23,514,800 | 0 |
| 22-Oct-2021 | 930.00 | 960.00 | 910.00 | 940.00 | 53,147,000 | 0 |
| 21-Oct-2021 | 930.00 | 955.00 | 925.00 | 930.00 | 40,961,100 | 0 |
| 19-Oct-2021 | 945.00 | 955.00 | 925.00 | 930.00 | 40,217,500 | 0 |
| 18-Oct-2021 | 955.00 | 960.00 | 935.00 | 945.00 | 34,780,900 | 0 |
| 15-Oct-2021 | 960.00 | 970.00 | 945.00 | 950.00 | 43,661,400 | 0 |