| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 472.00 | 480.00 | 460.00 | 480.00 | 46,700 | 0 |
| 08-Mar-2022 | 480.00 | 480.00 | 462.00 | 470.00 | 147,900 | 0 |
| 07-Mar-2022 | 505.00 | 510.00 | 472.00 | 480.00 | 268,000 | 0 |
| 04-Mar-2022 | 545.00 | 545.00 | 505.00 | 505.00 | 475,100 | 0 |
| 02-Mar-2022 | 560.00 | 560.00 | 530.00 | 540.00 | 77,900 | 0 |
| 01-Mar-2022 | 550.00 | 560.00 | 535.00 | 560.00 | 208,000 | 0 |
| 25-Feb-2022 | 555.00 | 555.00 | 540.00 | 550.00 | 128,800 | 0 |
| 24-Feb-2022 | 595.00 | 595.00 | 545.00 | 555.00 | 569,200 | 0 |
| 23-Feb-2022 | 600.00 | 600.00 | 575.00 | 585.00 | 286,200 | 0 |
| 22-Feb-2022 | 595.00 | 605.00 | 585.00 | 600.00 | 117,300 | 0 |
| 21-Feb-2022 | 595.00 | 600.00 | 585.00 | 595.00 | 206,800 | 0 |
| 18-Feb-2022 | 600.00 | 605.00 | 590.00 | 595.00 | 222,300 | 0 |
| 17-Feb-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 126,700 | 0 |
| 16-Feb-2022 | 600.00 | 605.00 | 585.00 | 600.00 | 355,900 | 0 |
| 15-Feb-2022 | 630.00 | 630.00 | 595.00 | 600.00 | 1,020,600 | 0 |
| 14-Feb-2022 | 615.00 | 630.00 | 610.00 | 615.00 | 56,600 | 0 |
| 11-Feb-2022 | 625.00 | 640.00 | 610.00 | 610.00 | 108,500 | 0 |
| 10-Feb-2022 | 630.00 | 645.00 | 625.00 | 625.00 | 106,100 | 0 |
| 09-Feb-2022 | 620.00 | 630.00 | 610.00 | 630.00 | 362,600 | 0 |
| 08-Feb-2022 | 605.00 | 620.00 | 605.00 | 620.00 | 142,400 | 0 |
| 07-Feb-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 150,500 | 0 |
| 04-Feb-2022 | 610.00 | 615.00 | 600.00 | 615.00 | 81,300 | 0 |
| 03-Feb-2022 | 620.00 | 625.00 | 610.00 | 610.00 | 68,900 | 0 |
| 02-Feb-2022 | 610.00 | 625.00 | 610.00 | 620.00 | 159,900 | 0 |
| 31-Jan-2022 | 620.00 | 625.00 | 605.00 | 610.00 | 69,500 | 0 |
| 28-Jan-2022 | 625.00 | 625.00 | 605.00 | 620.00 | 284,000 | 0 |
| 27-Jan-2022 | 610.00 | 630.00 | 600.00 | 610.00 | 327,000 | 0 |
| 26-Jan-2022 | 635.00 | 640.00 | 610.00 | 610.00 | 115,700 | 0 |
| 25-Jan-2022 | 615.00 | 665.00 | 610.00 | 620.00 | 335,700 | 0 |
| 24-Jan-2022 | 615.00 | 620.00 | 600.00 | 610.00 | 272,600 | 0 |
| 21-Jan-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 149,800 | 0 |
| 20-Jan-2022 | 610.00 | 630.00 | 605.00 | 625.00 | 164,100 | 0 |
| 19-Jan-2022 | 630.00 | 640.00 | 610.00 | 630.00 | 511,000 | 0 |
| 18-Jan-2022 | 640.00 | 660.00 | 615.00 | 630.00 | 521,400 | 0 |
| 17-Jan-2022 | 640.00 | 655.00 | 640.00 | 645.00 | 206,300 | 0 |
| 14-Jan-2022 | 640.00 | 660.00 | 640.00 | 640.00 | 178,500 | 0 |
| 13-Jan-2022 | 650.00 | 670.00 | 640.00 | 640.00 | 456,100 | 0 |
| 12-Jan-2022 | 670.00 | 670.00 | 650.00 | 650.00 | 321,400 | 0 |
| 11-Jan-2022 | 650.00 | 685.00 | 645.00 | 665.00 | 758,900 | 0 |
| 10-Jan-2022 | 670.00 | 680.00 | 640.00 | 645.00 | 1,322,400 | 0 |
| 07-Jan-2022 | 675.00 | 730.00 | 660.00 | 670.00 | 1,379,800 | 0 |
| 06-Jan-2022 | 705.00 | 705.00 | 660.00 | 670.00 | 1,814,200 | 0 |
| 05-Jan-2022 | 730.00 | 730.00 | 695.00 | 705.00 | 542,600 | 0 |
| 04-Jan-2022 | 745.00 | 755.00 | 705.00 | 730.00 | 695,800 | 0 |
| 03-Jan-2022 | 850.00 | 885.00 | 745.00 | 745.00 | 4,726,500 | 0 |
| 30-Dec-2021 | 640.00 | 800.00 | 640.00 | 800.00 | 7,292,000 | 0 |
| 29-Dec-2021 | 665.00 | 680.00 | 635.00 | 640.00 | 798,700 | 0 |
| 28-Dec-2021 | 720.00 | 730.00 | 680.00 | 680.00 | 555,800 | 0 |
| 27-Dec-2021 | 670.00 | 740.00 | 670.00 | 710.00 | 2,477,900 | 0 |
| 24-Dec-2021 | 665.00 | 680.00 | 635.00 | 655.00 | 580,200 | 0 |
| 23-Dec-2021 | 710.00 | 770.00 | 665.00 | 665.00 | 2,132,900 | 0 |
| 22-Dec-2021 | 705.00 | 715.00 | 665.00 | 710.00 | 1,695,600 | 0 |
| 21-Dec-2021 | 790.00 | 940.00 | 710.00 | 710.00 | 14,555,700 | 0 |
| 20-Dec-2021 | 660.00 | 760.00 | 660.00 | 760.00 | 4,832,200 | 0 |
| 17-Dec-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 63,800 | 0 |
| 16-Dec-2021 | 610.00 | 620.00 | 600.00 | 605.00 | 117,100 | 0 |
| 15-Dec-2021 | 605.00 | 620.00 | 605.00 | 610.00 | 92,200 | 0 |
| 14-Dec-2021 | 630.00 | 645.00 | 600.00 | 605.00 | 199,800 | 0 |
| 13-Dec-2021 | 610.00 | 630.00 | 610.00 | 630.00 | 160,200 | 0 |
| 10-Dec-2021 | 620.00 | 620.00 | 595.00 | 610.00 | 157,900 | 0 |
| 09-Dec-2021 | 625.00 | 630.00 | 600.00 | 610.00 | 107,000 | 0 |
| 08-Dec-2021 | 635.00 | 635.00 | 585.00 | 625.00 | 543,000 | 0 |
| 07-Dec-2021 | 615.00 | 640.00 | 615.00 | 620.00 | 193,000 | 0 |
| 06-Dec-2021 | 655.00 | 655.00 | 615.00 | 615.00 | 419,400 | 0 |
| 03-Dec-2021 | 695.00 | 710.00 | 650.00 | 655.00 | 486,400 | 0 |
| 02-Dec-2021 | 695.00 | 715.00 | 675.00 | 695.00 | 330,000 | 0 |
| 01-Dec-2021 | 745.00 | 750.00 | 690.00 | 690.00 | 1,096,600 | 0 |
| 30-Nov-2021 | 675.00 | 795.00 | 675.00 | 740.00 | 4,961,200 | 0 |
| 29-Nov-2021 | 630.00 | 695.00 | 625.00 | 675.00 | 898,000 | 0 |
| 26-Nov-2021 | 635.00 | 635.00 | 620.00 | 630.00 | 221,900 | 0 |
| 25-Nov-2021 | 640.00 | 650.00 | 625.00 | 635.00 | 226,000 | 0 |
| 24-Nov-2021 | 640.00 | 640.00 | 630.00 | 635.00 | 184,700 | 0 |
| 23-Nov-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 161,200 | 0 |
| 22-Nov-2021 | 625.00 | 645.00 | 615.00 | 635.00 | 268,000 | 0 |
| 19-Nov-2021 | 620.00 | 630.00 | 615.00 | 625.00 | 120,100 | 0 |
| 18-Nov-2021 | 615.00 | 630.00 | 605.00 | 620.00 | 334,200 | 0 |
| 17-Nov-2021 | 625.00 | 625.00 | 610.00 | 615.00 | 76,800 | 0 |
| 16-Nov-2021 | 610.00 | 620.00 | 600.00 | 620.00 | 142,100 | 0 |
| 15-Nov-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 220,000 | 0 |
| 12-Nov-2021 | 625.00 | 630.00 | 610.00 | 615.00 | 105,300 | 0 |
| 11-Nov-2021 | 620.00 | 625.00 | 610.00 | 625.00 | 134,500 | 0 |
| 10-Nov-2021 | 625.00 | 625.00 | 605.00 | 615.00 | 263,500 | 0 |
| 09-Nov-2021 | 615.00 | 640.00 | 615.00 | 625.00 | 536,200 | 0 |
| 08-Nov-2021 | 625.00 | 625.00 | 610.00 | 615.00 | 111,800 | 0 |
| 05-Nov-2021 | 615.00 | 640.00 | 610.00 | 620.00 | 290,600 | 0 |
| 04-Nov-2021 | 615.00 | 620.00 | 605.00 | 615.00 | 100,700 | 0 |
| 03-Nov-2021 | 620.00 | 620.00 | 595.00 | 615.00 | 377,700 | 0 |
| 02-Nov-2021 | 635.00 | 635.00 | 615.00 | 620.00 | 107,000 | 0 |
| 01-Nov-2021 | 635.00 | 640.00 | 615.00 | 625.00 | 334,700 | 0 |
| 29-Oct-2021 | 640.00 | 640.00 | 625.00 | 635.00 | 163,300 | 0 |
| 28-Oct-2021 | 660.00 | 660.00 | 620.00 | 640.00 | 380,300 | 0 |
| 27-Oct-2021 | 625.00 | 665.00 | 625.00 | 640.00 | 414,000 | 0 |
| 26-Oct-2021 | 640.00 | 650.00 | 635.00 | 635.00 | 176,000 | 0 |
| 25-Oct-2021 | 645.00 | 650.00 | 620.00 | 640.00 | 450,100 | 0 |
| 22-Oct-2021 | 640.00 | 650.00 | 615.00 | 635.00 | 429,300 | 0 |
| 21-Oct-2021 | 635.00 | 645.00 | 625.00 | 635.00 | 199,200 | 0 |
| 19-Oct-2021 | 630.00 | 655.00 | 620.00 | 635.00 | 147,300 | 0 |
| 18-Oct-2021 | 630.00 | 640.00 | 620.00 | 630.00 | 163,600 | 0 |
| 15-Oct-2021 | 625.00 | 640.00 | 620.00 | 630.00 | 135,900 | 0 |
| 14-Oct-2021 | 625.00 | 640.00 | 620.00 | 625.00 | 276,900 | 0 |