| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 368.00 | 368.00 | 358.00 | 358.00 | 1,363,600 | 0 |
| 08-Mar-2022 | 384.00 | 384.00 | 366.00 | 366.00 | 1,816,500 | 0 |
| 07-Mar-2022 | 380.00 | 384.00 | 368.00 | 376.00 | 5,190,600 | 0 |
| 04-Mar-2022 | 364.00 | 380.00 | 360.00 | 370.00 | 2,717,500 | 0 |
| 02-Mar-2022 | 370.00 | 372.00 | 360.00 | 362.00 | 1,292,600 | 0 |
| 01-Mar-2022 | 370.00 | 380.00 | 360.00 | 370.00 | 1,929,600 | 0 |
| 25-Feb-2022 | 350.00 | 368.00 | 350.00 | 360.00 | 1,438,500 | 0 |
| 24-Feb-2022 | 376.00 | 376.00 | 346.00 | 350.00 | 2,858,800 | 0 |
| 23-Feb-2022 | 370.00 | 376.00 | 368.00 | 372.00 | 911,700 | 0 |
| 22-Feb-2022 | 368.00 | 376.00 | 368.00 | 374.00 | 957,800 | 0 |
| 21-Feb-2022 | 372.00 | 390.00 | 364.00 | 378.00 | 1,955,800 | 0 |
| 18-Feb-2022 | 368.00 | 374.00 | 366.00 | 370.00 | 873,200 | 0 |
| 17-Feb-2022 | 372.00 | 372.00 | 364.00 | 368.00 | 1,587,500 | 0 |
| 16-Feb-2022 | 386.00 | 386.00 | 368.00 | 372.00 | 1,728,400 | 0 |
| 15-Feb-2022 | 380.00 | 394.00 | 368.00 | 378.00 | 10,259,800 | 0 |
| 14-Feb-2022 | 368.00 | 392.00 | 368.00 | 380.00 | 7,220,300 | 0 |
| 11-Feb-2022 | 368.00 | 372.00 | 360.00 | 368.00 | 3,692,100 | 0 |
| 10-Feb-2022 | 344.00 | 376.00 | 344.00 | 368.00 | 15,701,900 | 0 |
| 09-Feb-2022 | 328.00 | 346.00 | 328.00 | 346.00 | 2,135,200 | 0 |
| 08-Feb-2022 | 328.00 | 328.00 | 324.00 | 328.00 | 517,900 | 0 |
| 07-Feb-2022 | 318.00 | 326.00 | 316.00 | 324.00 | 1,244,300 | 0 |
| 04-Feb-2022 | 320.00 | 326.00 | 316.00 | 318.00 | 1,261,200 | 0 |
| 03-Feb-2022 | 318.00 | 328.00 | 316.00 | 316.00 | 1,396,600 | 0 |
| 02-Feb-2022 | 332.00 | 336.00 | 314.00 | 318.00 | 1,951,400 | 0 |
| 31-Jan-2022 | 316.00 | 330.00 | 316.00 | 330.00 | 942,800 | 0 |
| 28-Jan-2022 | 316.00 | 318.00 | 300.00 | 316.00 | 1,064,500 | 0 |
| 27-Jan-2022 | 312.00 | 330.00 | 300.00 | 316.00 | 1,432,500 | 0 |
| 26-Jan-2022 | 336.00 | 336.00 | 306.00 | 306.00 | 4,414,100 | 0 |
| 25-Jan-2022 | 344.00 | 348.00 | 322.00 | 328.00 | 6,321,200 | 0 |
| 24-Jan-2022 | 344.00 | 348.00 | 338.00 | 342.00 | 1,811,300 | 0 |
| 21-Jan-2022 | 350.00 | 358.00 | 332.00 | 342.00 | 6,295,500 | 0 |
| 20-Jan-2022 | 358.00 | 362.00 | 352.00 | 352.00 | 2,644,100 | 0 |
| 19-Jan-2022 | 374.00 | 374.00 | 358.00 | 358.00 | 4,445,800 | 0 |
| 18-Jan-2022 | 378.00 | 378.00 | 368.00 | 372.00 | 2,186,100 | 0 |
| 17-Jan-2022 | 372.00 | 382.00 | 372.00 | 378.00 | 2,995,800 | 0 |
| 14-Jan-2022 | 366.00 | 382.00 | 362.00 | 372.00 | 4,033,000 | 0 |
| 13-Jan-2022 | 368.00 | 372.00 | 362.00 | 366.00 | 2,244,400 | 0 |
| 12-Jan-2022 | 376.00 | 376.00 | 368.00 | 368.00 | 3,246,700 | 0 |
| 11-Jan-2022 | 386.00 | 386.00 | 374.00 | 374.00 | 2,245,000 | 0 |
| 10-Jan-2022 | 376.00 | 388.00 | 376.00 | 380.00 | 5,002,600 | 0 |
| 07-Jan-2022 | 374.00 | 380.00 | 372.00 | 376.00 | 2,587,900 | 0 |
| 06-Jan-2022 | 390.00 | 392.00 | 376.00 | 378.00 | 7,078,100 | 0 |
| 05-Jan-2022 | 386.00 | 400.00 | 382.00 | 388.00 | 5,455,300 | 0 |
| 04-Jan-2022 | 396.00 | 400.00 | 384.00 | 388.00 | 1,969,100 | 0 |
| 03-Jan-2022 | 388.00 | 396.00 | 372.00 | 396.00 | 2,836,000 | 0 |
| 30-Dec-2021 | 400.00 | 404.00 | 386.00 | 388.00 | 4,545,800 | 0 |
| 29-Dec-2021 | 414.00 | 414.00 | 396.00 | 400.00 | 4,936,600 | 0 |
| 28-Dec-2021 | 384.00 | 410.00 | 384.00 | 410.00 | 15,621,600 | 0 |
| 27-Dec-2021 | 364.00 | 392.00 | 360.00 | 384.00 | 8,242,700 | 0 |
| 24-Dec-2021 | 360.00 | 364.00 | 358.00 | 360.00 | 1,557,900 | 0 |
| 23-Dec-2021 | 360.00 | 368.00 | 358.00 | 360.00 | 1,131,900 | 0 |
| 22-Dec-2021 | 372.00 | 380.00 | 358.00 | 358.00 | 3,739,800 | 0 |
| 21-Dec-2021 | 360.00 | 400.00 | 356.00 | 372.00 | 29,490,900 | 0 |
| 20-Dec-2021 | 382.00 | 382.00 | 352.00 | 360.00 | 1,606,900 | 0 |
| 17-Dec-2021 | 372.00 | 388.00 | 370.00 | 378.00 | 1,216,000 | 0 |
| 16-Dec-2021 | 390.00 | 392.00 | 366.00 | 372.00 | 3,861,400 | 0 |
| 15-Dec-2021 | 416.00 | 416.00 | 382.00 | 384.00 | 46,450,300 | 0 |
| 14-Dec-2021 | 386.00 | 402.00 | 382.00 | 402.00 | 6,906,800 | 0 |
| 13-Dec-2021 | 380.00 | 384.00 | 378.00 | 382.00 | 4,877,800 | 0 |
| 10-Dec-2021 | 380.00 | 390.00 | 378.00 | 380.00 | 1,616,000 | 0 |
| 09-Dec-2021 | 380.00 | 388.00 | 378.00 | 380.00 | 2,930,200 | 0 |
| 08-Dec-2021 | 360.00 | 378.00 | 358.00 | 378.00 | 14,635,100 | 0 |
| 07-Dec-2021 | 366.00 | 366.00 | 354.00 | 358.00 | 384,700 | 0 |
| 06-Dec-2021 | 366.00 | 370.00 | 350.00 | 364.00 | 386,000 | 0 |
| 03-Dec-2021 | 384.00 | 384.00 | 364.00 | 366.00 | 390,300 | 0 |
| 02-Dec-2021 | 360.00 | 384.00 | 336.00 | 384.00 | 1,041,700 | 0 |
| 01-Dec-2021 | 362.00 | 374.00 | 358.00 | 360.00 | 361,100 | 0 |
| 30-Nov-2021 | 350.00 | 400.00 | 350.00 | 360.00 | 2,373,200 | 0 |
| 29-Nov-2021 | 368.00 | 368.00 | 350.00 | 350.00 | 854,100 | 0 |
| 26-Nov-2021 | 382.00 | 382.00 | 366.00 | 370.00 | 2,739,400 | 0 |
| 25-Nov-2021 | 390.00 | 390.00 | 376.00 | 382.00 | 349,800 | 0 |
| 24-Nov-2021 | 398.00 | 398.00 | 376.00 | 390.00 | 1,813,600 | 0 |
| 23-Nov-2021 | 398.00 | 406.00 | 382.00 | 396.00 | 1,660,800 | 0 |
| 22-Nov-2021 | 402.00 | 410.00 | 396.00 | 398.00 | 1,662,200 | 0 |
| 19-Nov-2021 | 412.00 | 428.00 | 396.00 | 402.00 | 2,655,100 | 0 |
| 18-Nov-2021 | 434.00 | 434.00 | 406.00 | 410.00 | 2,510,300 | 0 |
| 17-Nov-2021 | 450.00 | 450.00 | 424.00 | 432.00 | 6,209,400 | 0 |
| 16-Nov-2021 | 478.00 | 488.00 | 450.00 | 450.00 | 2,863,000 | 0 |
| 15-Nov-2021 | 488.00 | 492.00 | 478.00 | 478.00 | 1,484,400 | 0 |
| 12-Nov-2021 | 494.00 | 494.00 | 482.00 | 484.00 | 2,861,400 | 0 |
| 11-Nov-2021 | 490.00 | 505.00 | 488.00 | 490.00 | 5,363,700 | 0 |
| 10-Nov-2021 | 490.00 | 510.00 | 484.00 | 488.00 | 10,689,100 | 0 |
| 09-Nov-2021 | 486.00 | 494.00 | 482.00 | 486.00 | 3,333,300 | 0 |
| 08-Nov-2021 | 500.00 | 510.00 | 482.00 | 482.00 | 4,898,200 | 0 |
| 05-Nov-2021 | 486.00 | 525.00 | 486.00 | 498.00 | 13,589,800 | 0 |
| 04-Nov-2021 | 468.00 | 492.00 | 466.00 | 484.00 | 4,775,100 | 0 |
| 03-Nov-2021 | 460.00 | 498.00 | 454.00 | 464.00 | 8,346,200 | 0 |
| 02-Nov-2021 | 460.00 | 464.00 | 454.00 | 460.00 | 558,900 | 0 |
| 01-Nov-2021 | 464.00 | 464.00 | 452.00 | 452.00 | 109,200 | 0 |
| 29-Oct-2021 | 448.00 | 454.00 | 446.00 | 452.00 | 505,100 | 0 |
| 28-Oct-2021 | 450.00 | 458.00 | 446.00 | 446.00 | 1,033,300 | 0 |
| 27-Oct-2021 | 442.00 | 462.00 | 442.00 | 450.00 | 676,600 | 0 |
| 26-Oct-2021 | 450.00 | 452.00 | 440.00 | 440.00 | 42,600 | 0 |
| 25-Oct-2021 | 460.00 | 460.00 | 450.00 | 450.00 | 2,278,300 | 0 |
| 22-Oct-2021 | 450.00 | 468.00 | 446.00 | 460.00 | 177,500 | 0 |
| 21-Oct-2021 | 490.00 | 490.00 | 444.00 | 446.00 | 1,025,800 | 0 |
| 19-Oct-2021 | 498.00 | 500.00 | 476.00 | 476.00 | 184,700 | 0 |
| 18-Oct-2021 | 490.00 | 490.00 | 482.00 | 490.00 | 559,300 | 0 |
| 15-Oct-2021 | 480.00 | 490.00 | 470.00 | 488.00 | 525,000 | 0 |
| 14-Oct-2021 | 480.00 | 480.00 | 476.00 | 480.00 | 42,000 | 0 |