| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 414.00 | 420.00 | 408.00 | 414.00 | 1,379,200 | 0 |
| 08-Mar-2022 | 412.00 | 430.00 | 408.00 | 414.00 | 1,232,100 | 0 |
| 07-Mar-2022 | 428.00 | 428.00 | 408.00 | 414.00 | 3,840,100 | 0 |
| 04-Mar-2022 | 440.00 | 442.00 | 428.00 | 428.00 | 2,396,500 | 0 |
| 02-Mar-2022 | 444.00 | 448.00 | 436.00 | 440.00 | 1,744,100 | 0 |
| 01-Mar-2022 | 444.00 | 452.00 | 444.00 | 444.00 | 1,431,500 | 0 |
| 25-Feb-2022 | 444.00 | 456.00 | 440.00 | 444.00 | 2,395,100 | 0 |
| 24-Feb-2022 | 462.00 | 466.00 | 442.00 | 444.00 | 7,374,900 | 0 |
| 23-Feb-2022 | 462.00 | 468.00 | 462.00 | 462.00 | 1,760,400 | 0 |
| 22-Feb-2022 | 480.00 | 480.00 | 460.00 | 462.00 | 4,695,600 | 0 |
| 21-Feb-2022 | 480.00 | 484.00 | 468.00 | 478.00 | 4,175,500 | 0 |
| 18-Feb-2022 | 464.00 | 480.00 | 460.00 | 480.00 | 4,876,400 | 0 |
| 17-Feb-2022 | 470.00 | 476.00 | 462.00 | 464.00 | 5,911,100 | 0 |
| 16-Feb-2022 | 482.00 | 486.00 | 464.00 | 472.00 | 5,087,100 | 0 |
| 15-Feb-2022 | 468.00 | 486.00 | 468.00 | 480.00 | 7,848,700 | 0 |
| 14-Feb-2022 | 458.00 | 492.00 | 452.00 | 468.00 | 16,074,800 | 0 |
| 11-Feb-2022 | 426.00 | 462.00 | 422.00 | 456.00 | 13,337,700 | 0 |
| 10-Feb-2022 | 408.00 | 422.00 | 406.00 | 422.00 | 5,230,300 | 0 |
| 09-Feb-2022 | 396.00 | 408.00 | 396.00 | 406.00 | 2,832,200 | 0 |
| 08-Feb-2022 | 396.00 | 396.00 | 390.00 | 396.00 | 3,050,800 | 0 |
| 07-Feb-2022 | 388.00 | 396.00 | 388.00 | 392.00 | 2,124,500 | 0 |
| 04-Feb-2022 | 380.00 | 398.00 | 380.00 | 388.00 | 3,574,200 | 0 |
| 03-Feb-2022 | 384.00 | 392.00 | 380.00 | 380.00 | 2,175,500 | 0 |
| 02-Feb-2022 | 374.00 | 384.00 | 374.00 | 384.00 | 1,833,000 | 0 |
| 31-Jan-2022 | 370.00 | 376.00 | 370.00 | 374.00 | 1,743,100 | 0 |
| 28-Jan-2022 | 362.00 | 374.00 | 360.00 | 370.00 | 2,553,500 | 0 |
| 27-Jan-2022 | 374.00 | 376.00 | 360.00 | 362.00 | 3,820,600 | 0 |
| 26-Jan-2022 | 388.00 | 388.00 | 370.00 | 376.00 | 2,788,200 | 0 |
| 25-Jan-2022 | 388.00 | 390.00 | 378.00 | 380.00 | 5,491,100 | 0 |
| 24-Jan-2022 | 392.00 | 394.00 | 380.00 | 390.00 | 3,551,400 | 0 |
| 21-Jan-2022 | 404.00 | 404.00 | 388.00 | 392.00 | 6,823,300 | 0 |
| 20-Jan-2022 | 406.00 | 408.00 | 400.00 | 404.00 | 2,217,100 | 0 |
| 19-Jan-2022 | 408.00 | 416.00 | 406.00 | 406.00 | 1,372,500 | 0 |
| 18-Jan-2022 | 424.00 | 426.00 | 404.00 | 408.00 | 3,623,200 | 0 |
| 17-Jan-2022 | 428.00 | 432.00 | 422.00 | 422.00 | 6,462,900 | 0 |
| 14-Jan-2022 | 426.00 | 430.00 | 424.00 | 426.00 | 1,845,600 | 0 |
| 13-Jan-2022 | 430.00 | 434.00 | 422.00 | 426.00 | 2,327,000 | 0 |
| 12-Jan-2022 | 434.00 | 434.00 | 426.00 | 430.00 | 2,840,200 | 0 |
| 11-Jan-2022 | 442.00 | 442.00 | 432.00 | 434.00 | 1,156,500 | 0 |
| 10-Jan-2022 | 446.00 | 448.00 | 438.00 | 442.00 | 1,091,200 | 0 |
| 07-Jan-2022 | 456.00 | 456.00 | 442.00 | 446.00 | 1,176,700 | 0 |
| 06-Jan-2022 | 462.00 | 466.00 | 446.00 | 456.00 | 2,891,700 | 0 |
| 05-Jan-2022 | 444.00 | 466.00 | 444.00 | 460.00 | 5,603,200 | 0 |
| 04-Jan-2022 | 438.00 | 442.00 | 432.00 | 442.00 | 1,867,800 | 0 |
| 03-Jan-2022 | 428.00 | 438.00 | 426.00 | 434.00 | 1,323,500 | 0 |
| 30-Dec-2021 | 432.00 | 434.00 | 428.00 | 428.00 | 1,582,600 | 0 |
| 29-Dec-2021 | 434.00 | 440.00 | 426.00 | 432.00 | 2,163,500 | 0 |
| 28-Dec-2021 | 446.00 | 446.00 | 422.00 | 434.00 | 3,729,600 | 0 |
| 27-Dec-2021 | 448.00 | 450.00 | 440.00 | 444.00 | 1,334,200 | 0 |
| 24-Dec-2021 | 446.00 | 450.00 | 440.00 | 446.00 | 1,540,500 | 0 |
| 23-Dec-2021 | 450.00 | 456.00 | 440.00 | 446.00 | 2,353,000 | 0 |
| 22-Dec-2021 | 460.00 | 468.00 | 446.00 | 446.00 | 1,514,700 | 0 |
| 21-Dec-2021 | 456.00 | 456.00 | 446.00 | 448.00 | 2,534,200 | 0 |
| 20-Dec-2021 | 468.00 | 468.00 | 456.00 | 456.00 | 4,189,700 | 0 |
| 17-Dec-2021 | 472.00 | 472.00 | 468.00 | 468.00 | 2,219,600 | 0 |
| 16-Dec-2021 | 476.00 | 478.00 | 468.00 | 472.00 | 1,775,900 | 0 |
| 15-Dec-2021 | 478.00 | 482.00 | 474.00 | 478.00 | 1,065,000 | 0 |
| 14-Dec-2021 | 486.00 | 488.00 | 470.00 | 478.00 | 3,456,700 | 0 |
| 13-Dec-2021 | 490.00 | 492.00 | 486.00 | 486.00 | 796,800 | 0 |
| 10-Dec-2021 | 490.00 | 492.00 | 486.00 | 490.00 | 1,259,000 | 0 |
| 09-Dec-2021 | 490.00 | 490.00 | 482.00 | 490.00 | 1,132,500 | 0 |
| 08-Dec-2021 | 492.00 | 500.00 | 484.00 | 484.00 | 4,553,600 | 0 |
| 07-Dec-2021 | 474.00 | 490.00 | 474.00 | 488.00 | 3,835,800 | 0 |
| 06-Dec-2021 | 472.00 | 476.00 | 468.00 | 474.00 | 1,134,700 | 0 |
| 03-Dec-2021 | 476.00 | 476.00 | 468.00 | 472.00 | 926,600 | 0 |
| 02-Dec-2021 | 470.00 | 478.00 | 466.00 | 472.00 | 1,559,800 | 0 |
| 01-Dec-2021 | 470.00 | 472.00 | 466.00 | 470.00 | 2,237,500 | 0 |
| 30-Nov-2021 | 478.00 | 480.00 | 468.00 | 470.00 | 3,195,800 | 0 |
| 29-Nov-2021 | 480.00 | 484.00 | 470.00 | 476.00 | 2,533,500 | 0 |
| 26-Nov-2021 | 488.00 | 488.00 | 476.00 | 480.00 | 4,191,900 | 0 |
| 25-Nov-2021 | 492.00 | 492.00 | 484.00 | 488.00 | 2,145,500 | 0 |
| 24-Nov-2021 | 494.00 | 494.00 | 488.00 | 488.00 | 3,512,900 | 0 |
| 23-Nov-2021 | 492.00 | 498.00 | 492.00 | 492.00 | 2,299,200 | 0 |
| 22-Nov-2021 | 496.00 | 496.00 | 490.00 | 492.00 | 2,516,400 | 0 |
| 19-Nov-2021 | 496.00 | 500.00 | 494.00 | 494.00 | 2,241,900 | 0 |
| 18-Nov-2021 | 494.00 | 496.00 | 492.00 | 496.00 | 1,544,100 | 0 |
| 17-Nov-2021 | 500.00 | 505.00 | 494.00 | 494.00 | 2,720,600 | 0 |
| 16-Nov-2021 | 496.00 | 505.00 | 494.00 | 498.00 | 2,628,700 | 0 |
| 15-Nov-2021 | 498.00 | 505.00 | 488.00 | 496.00 | 4,243,200 | 0 |
| 12-Nov-2021 | 500.00 | 510.00 | 498.00 | 498.00 | 1,376,200 | 0 |
| 11-Nov-2021 | 494.00 | 510.00 | 494.00 | 500.00 | 7,981,100 | 0 |
| 10-Nov-2021 | 500.00 | 500.00 | 494.00 | 494.00 | 1,527,800 | 0 |
| 09-Nov-2021 | 505.00 | 505.00 | 496.00 | 496.00 | 1,878,900 | 0 |
| 08-Nov-2021 | 496.00 | 500.00 | 496.00 | 498.00 | 1,514,800 | 0 |
| 05-Nov-2021 | 498.00 | 498.00 | 494.00 | 496.00 | 1,319,700 | 0 |
| 04-Nov-2021 | 496.00 | 500.00 | 494.00 | 498.00 | 5,055,600 | 0 |
| 03-Nov-2021 | 500.00 | 500.00 | 490.00 | 496.00 | 1,913,500 | 0 |
| 02-Nov-2021 | 505.00 | 510.00 | 498.00 | 498.00 | 2,094,600 | 0 |
| 01-Nov-2021 | 496.00 | 510.00 | 494.00 | 505.00 | 3,567,800 | 0 |
| 29-Oct-2021 | 488.00 | 498.00 | 486.00 | 496.00 | 3,803,600 | 0 |
| 28-Oct-2021 | 510.00 | 515.00 | 486.00 | 488.00 | 15,530,000 | 0 |
| 27-Oct-2021 | 525.00 | 535.00 | 500.00 | 510.00 | 8,557,000 | 0 |
| 26-Oct-2021 | 530.00 | 540.00 | 525.00 | 525.00 | 5,246,500 | 0 |
| 25-Oct-2021 | 525.00 | 540.00 | 525.00 | 530.00 | 4,631,400 | 0 |
| 22-Oct-2021 | 525.00 | 530.00 | 510.00 | 525.00 | 4,074,200 | 0 |
| 21-Oct-2021 | 535.00 | 540.00 | 520.00 | 525.00 | 4,588,900 | 0 |
| 19-Oct-2021 | 540.00 | 550.00 | 530.00 | 530.00 | 7,668,800 | 0 |
| 18-Oct-2021 | 520.00 | 545.00 | 510.00 | 545.00 | 9,228,500 | 0 |
| 15-Oct-2021 | 525.00 | 530.00 | 520.00 | 525.00 | 4,834,700 | 0 |
| 14-Oct-2021 | 545.00 | 550.00 | 515.00 | 525.00 | 20,682,700 | 0 |