| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 368.00 | 388.00 | 348.00 | 360.00 | 20,786,300 | 0 |
| 09-Mar-2022 | 348.00 | 370.00 | 348.00 | 368.00 | 9,093,400 | 0 |
| 08-Mar-2022 | 334.00 | 360.00 | 334.00 | 350.00 | 4,051,900 | 0 |
| 07-Mar-2022 | 330.00 | 332.00 | 328.00 | 332.00 | 797,900 | 0 |
| 04-Mar-2022 | 338.00 | 338.00 | 330.00 | 330.00 | 1,836,700 | 0 |
| 02-Mar-2022 | 336.00 | 340.00 | 336.00 | 338.00 | 1,055,700 | 0 |
| 01-Mar-2022 | 338.00 | 346.00 | 332.00 | 340.00 | 1,882,700 | 0 |
| 25-Feb-2022 | 330.00 | 340.00 | 330.00 | 338.00 | 575,300 | 0 |
| 24-Feb-2022 | 340.00 | 346.00 | 328.00 | 330.00 | 2,841,400 | 0 |
| 23-Feb-2022 | 340.00 | 348.00 | 336.00 | 344.00 | 1,492,600 | 0 |
| 22-Feb-2022 | 332.00 | 344.00 | 332.00 | 342.00 | 3,091,200 | 0 |
| 21-Feb-2022 | 358.00 | 358.00 | 332.00 | 332.00 | 13,236,400 | 0 |
| 18-Feb-2022 | 358.00 | 360.00 | 352.00 | 354.00 | 8,482,400 | 0 |
| 17-Feb-2022 | 364.00 | 368.00 | 358.00 | 358.00 | 2,220,000 | 0 |
| 16-Feb-2022 | 380.00 | 388.00 | 364.00 | 364.00 | 11,352,700 | 0 |
| 15-Feb-2022 | 388.00 | 388.00 | 378.00 | 380.00 | 7,561,000 | 0 |
| 14-Feb-2022 | 390.00 | 392.00 | 384.00 | 386.00 | 7,140,300 | 0 |
| 11-Feb-2022 | 392.00 | 392.00 | 386.00 | 390.00 | 12,439,800 | 0 |
| 10-Feb-2022 | 392.00 | 398.00 | 388.00 | 392.00 | 11,244,700 | 0 |
| 09-Feb-2022 | 394.00 | 396.00 | 388.00 | 392.00 | 5,744,400 | 0 |
| 08-Feb-2022 | 394.00 | 398.00 | 386.00 | 386.00 | 3,431,400 | 0 |
| 07-Feb-2022 | 392.00 | 400.00 | 390.00 | 394.00 | 4,388,500 | 0 |
| 04-Feb-2022 | 394.00 | 396.00 | 386.00 | 390.00 | 3,281,400 | 0 |
| 03-Feb-2022 | 402.00 | 402.00 | 394.00 | 394.00 | 1,594,100 | 0 |
| 02-Feb-2022 | 400.00 | 406.00 | 398.00 | 402.00 | 1,365,000 | 0 |
| 31-Jan-2022 | 406.00 | 408.00 | 400.00 | 404.00 | 697,300 | 0 |
| 28-Jan-2022 | 408.00 | 408.00 | 396.00 | 398.00 | 840,100 | 0 |
| 27-Jan-2022 | 408.00 | 410.00 | 396.00 | 408.00 | 1,275,400 | 0 |
| 26-Jan-2022 | 424.00 | 432.00 | 406.00 | 408.00 | 2,976,100 | 0 |
| 25-Jan-2022 | 438.00 | 444.00 | 424.00 | 426.00 | 11,597,700 | 0 |
| 24-Jan-2022 | 436.00 | 450.00 | 408.00 | 450.00 | 5,270,400 | 0 |
| 21-Jan-2022 | 440.00 | 442.00 | 434.00 | 434.00 | 505,500 | 0 |
| 20-Jan-2022 | 448.00 | 448.00 | 438.00 | 438.00 | 2,002,800 | 0 |
| 19-Jan-2022 | 448.00 | 450.00 | 440.00 | 446.00 | 2,126,400 | 0 |
| 18-Jan-2022 | 454.00 | 454.00 | 446.00 | 446.00 | 1,347,700 | 0 |
| 17-Jan-2022 | 460.00 | 462.00 | 450.00 | 450.00 | 1,106,700 | 0 |
| 14-Jan-2022 | 460.00 | 460.00 | 454.00 | 460.00 | 375,800 | 0 |
| 13-Jan-2022 | 462.00 | 462.00 | 454.00 | 460.00 | 514,000 | 0 |
| 12-Jan-2022 | 454.00 | 462.00 | 450.00 | 462.00 | 781,400 | 0 |
| 11-Jan-2022 | 460.00 | 460.00 | 448.00 | 454.00 | 1,690,000 | 0 |
| 10-Jan-2022 | 456.00 | 460.00 | 450.00 | 460.00 | 1,077,700 | 0 |
| 07-Jan-2022 | 456.00 | 458.00 | 450.00 | 454.00 | 1,483,500 | 0 |
| 06-Jan-2022 | 468.00 | 468.00 | 452.00 | 452.00 | 3,269,500 | 0 |
| 05-Jan-2022 | 474.00 | 480.00 | 466.00 | 468.00 | 2,284,100 | 0 |
| 04-Jan-2022 | 482.00 | 482.00 | 472.00 | 474.00 | 912,600 | 0 |
| 03-Jan-2022 | 482.00 | 492.00 | 478.00 | 482.00 | 2,818,300 | 0 |
| 30-Dec-2021 | 470.00 | 484.00 | 460.00 | 484.00 | 2,386,100 | 0 |
| 29-Dec-2021 | 466.00 | 474.00 | 458.00 | 470.00 | 1,657,400 | 0 |
| 28-Dec-2021 | 468.00 | 478.00 | 464.00 | 464.00 | 643,500 | 0 |
| 27-Dec-2021 | 470.00 | 470.00 | 464.00 | 468.00 | 31,372,500 | 0 |
| 24-Dec-2021 | 476.00 | 484.00 | 466.00 | 468.00 | 1,229,400 | 0 |
| 23-Dec-2021 | 454.00 | 492.00 | 452.00 | 476.00 | 77,949,800 | 0 |
| 22-Dec-2021 | 450.00 | 466.00 | 448.00 | 452.00 | 3,384,900 | 0 |
| 21-Dec-2021 | 466.00 | 466.00 | 444.00 | 446.00 | 7,803,700 | 0 |
| 20-Dec-2021 | 476.00 | 476.00 | 464.00 | 466.00 | 3,233,300 | 0 |
| 17-Dec-2021 | 478.00 | 478.00 | 472.00 | 476.00 | 262,800 | 0 |
| 16-Dec-2021 | 482.00 | 486.00 | 468.00 | 478.00 | 2,048,400 | 0 |
| 15-Dec-2021 | 472.00 | 486.00 | 466.00 | 482.00 | 1,261,700 | 0 |
| 14-Dec-2021 | 470.00 | 470.00 | 462.00 | 470.00 | 1,120,300 | 0 |
| 13-Dec-2021 | 470.00 | 474.00 | 470.00 | 470.00 | 146,700 | 0 |
| 10-Dec-2021 | 474.00 | 474.00 | 464.00 | 470.00 | 1,278,900 | 0 |
| 09-Dec-2021 | 470.00 | 476.00 | 464.00 | 472.00 | 1,812,600 | 0 |
| 08-Dec-2021 | 470.00 | 474.00 | 468.00 | 468.00 | 667,000 | 0 |
| 07-Dec-2021 | 470.00 | 470.00 | 466.00 | 468.00 | 691,900 | 0 |
| 06-Dec-2021 | 478.00 | 482.00 | 466.00 | 468.00 | 1,102,300 | 0 |
| 03-Dec-2021 | 478.00 | 478.00 | 474.00 | 476.00 | 30,499,600 | 0 |
| 02-Dec-2021 | 474.00 | 488.00 | 464.00 | 478.00 | 3,154,400 | 0 |
| 01-Dec-2021 | 488.00 | 488.00 | 470.00 | 476.00 | 2,110,900 | 0 |
| 30-Nov-2021 | 484.00 | 488.00 | 474.00 | 488.00 | 2,985,300 | 0 |
| 29-Nov-2021 | 480.00 | 484.00 | 474.00 | 484.00 | 2,627,100 | 0 |
| 26-Nov-2021 | 490.00 | 490.00 | 480.00 | 480.00 | 4,840,000 | 0 |
| 25-Nov-2021 | 490.00 | 490.00 | 486.00 | 490.00 | 507,500 | 0 |
| 24-Nov-2021 | 486.00 | 490.00 | 484.00 | 490.00 | 1,053,100 | 0 |
| 23-Nov-2021 | 490.00 | 498.00 | 484.00 | 484.00 | 3,301,000 | 0 |
| 22-Nov-2021 | 490.00 | 492.00 | 486.00 | 490.00 | 1,479,800 | 0 |
| 19-Nov-2021 | 488.00 | 492.00 | 486.00 | 488.00 | 771,900 | 0 |
| 18-Nov-2021 | 488.00 | 490.00 | 486.00 | 486.00 | 348,500 | 0 |
| 17-Nov-2021 | 492.00 | 492.00 | 488.00 | 488.00 | 565,500 | 0 |
| 16-Nov-2021 | 492.00 | 494.00 | 488.00 | 492.00 | 1,693,700 | 0 |
| 15-Nov-2021 | 494.00 | 496.00 | 490.00 | 490.00 | 1,968,000 | 0 |
| 12-Nov-2021 | 492.00 | 494.00 | 490.00 | 494.00 | 1,494,300 | 0 |
| 11-Nov-2021 | 490.00 | 492.00 | 486.00 | 492.00 | 2,288,000 | 0 |
| 10-Nov-2021 | 490.00 | 490.00 | 484.00 | 490.00 | 1,060,100 | 0 |
| 09-Nov-2021 | 486.00 | 490.00 | 484.00 | 486.00 | 589,900 | 0 |
| 08-Nov-2021 | 486.00 | 488.00 | 484.00 | 484.00 | 860,600 | 0 |
| 05-Nov-2021 | 488.00 | 492.00 | 484.00 | 484.00 | 1,841,200 | 0 |
| 04-Nov-2021 | 490.00 | 492.00 | 486.00 | 488.00 | 1,552,200 | 0 |
| 03-Nov-2021 | 484.00 | 490.00 | 484.00 | 490.00 | 853,300 | 0 |
| 02-Nov-2021 | 492.00 | 494.00 | 482.00 | 484.00 | 2,377,200 | 0 |
| 01-Nov-2021 | 498.00 | 498.00 | 490.00 | 490.00 | 1,936,600 | 0 |
| 29-Oct-2021 | 484.00 | 498.00 | 480.00 | 498.00 | 2,963,000 | 0 |
| 28-Oct-2021 | 488.00 | 492.00 | 480.00 | 482.00 | 5,034,400 | 0 |
| 27-Oct-2021 | 492.00 | 492.00 | 486.00 | 488.00 | 1,555,700 | 0 |
| 26-Oct-2021 | 488.00 | 496.00 | 488.00 | 490.00 | 1,641,100 | 0 |
| 25-Oct-2021 | 492.00 | 494.00 | 488.00 | 488.00 | 1,587,900 | 0 |
| 22-Oct-2021 | 496.00 | 498.00 | 490.00 | 492.00 | 1,776,000 | 0 |
| 21-Oct-2021 | 482.00 | 494.00 | 480.00 | 494.00 | 7,183,600 | 0 |
| 19-Oct-2021 | 492.00 | 492.00 | 480.00 | 482.00 | 4,261,100 | 0 |
| 18-Oct-2021 | 482.00 | 490.00 | 482.00 | 490.00 | 3,599,300 | 0 |
| 15-Oct-2021 | 490.00 | 492.00 | 480.00 | 482.00 | 9,122,300 | 0 |