| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Mar-2022 | 69.00 | 71.00 | 69.00 | 71.00 | 8,791,300 | 0 |
| 10-Mar-2022 | 67.00 | 74.00 | 66.00 | 69.00 | 22,090,200 | 0 |
| 09-Mar-2022 | 66.00 | 68.00 | 65.00 | 67.00 | 2,154,900 | 0 |
| 08-Mar-2022 | 68.00 | 68.00 | 66.00 | 66.00 | 4,414,000 | 0 |
| 07-Mar-2022 | 69.00 | 71.00 | 67.00 | 67.00 | 7,129,300 | 0 |
| 04-Mar-2022 | 70.00 | 73.00 | 69.00 | 69.00 | 10,485,200 | 0 |
| 02-Mar-2022 | 74.00 | 76.00 | 70.00 | 72.00 | 23,265,600 | 0 |
| 01-Mar-2022 | 73.00 | 79.00 | 72.00 | 74.00 | 40,428,200 | 0 |
| 25-Feb-2022 | 72.00 | 76.00 | 69.00 | 72.00 | 20,718,200 | 0 |
| 24-Feb-2022 | 77.00 | 77.00 | 70.00 | 72.00 | 42,195,900 | 0 |
| 23-Feb-2022 | 78.00 | 87.00 | 75.00 | 75.00 | 226,906,600 | 0 |
| 22-Feb-2022 | 76.00 | 78.00 | 75.00 | 76.00 | 10,938,600 | 0 |
| 21-Feb-2022 | 73.00 | 78.00 | 73.00 | 77.00 | 9,491,000 | 0 |
| 18-Feb-2022 | 77.00 | 79.00 | 76.00 | 78.00 | 9,255,000 | 0 |
| 17-Feb-2022 | 78.00 | 79.00 | 76.00 | 77.00 | 14,178,400 | 0 |
| 16-Feb-2022 | 79.00 | 81.00 | 77.00 | 79.00 | 9,641,400 | 0 |
| 15-Feb-2022 | 78.00 | 83.00 | 77.00 | 79.00 | 27,020,800 | 0 |
| 14-Feb-2022 | 75.00 | 80.00 | 75.00 | 77.00 | 22,845,200 | 0 |
| 11-Feb-2022 | 80.00 | 93.00 | 78.00 | 80.00 | 175,641,400 | 0 |
| 10-Feb-2022 | 82.00 | 84.00 | 79.00 | 80.00 | 18,877,300 | 0 |
| 09-Feb-2022 | 81.00 | 82.00 | 77.00 | 82.00 | 34,179,600 | 0 |
| 08-Feb-2022 | 84.00 | 86.00 | 80.00 | 81.00 | 36,215,600 | 0 |
| 07-Feb-2022 | 90.00 | 90.00 | 82.00 | 84.00 | 55,478,600 | 0 |
| 04-Feb-2022 | 87.00 | 91.00 | 84.00 | 84.00 | 53,832,500 | 0 |
| 03-Feb-2022 | 90.00 | 104.00 | 87.00 | 87.00 | 94,943,900 | 0 |
| 02-Feb-2022 | 93.00 | 100.00 | 93.00 | 93.00 | 27,747,500 | 0 |
| 31-Jan-2022 | 106.00 | 108.00 | 99.00 | 99.00 | 51,606,100 | 0 |
| 28-Jan-2022 | 119.00 | 145.00 | 106.00 | 106.00 | 174,050,700 | 0 |
| 27-Jan-2022 | 93.00 | 113.00 | 87.00 | 113.00 | 77,959,100 | 0 |
| 26-Jan-2022 | 86.00 | 91.00 | 81.00 | 84.00 | 18,528,100 | 0 |
| 25-Jan-2022 | 90.00 | 98.00 | 87.00 | 87.00 | 71,133,200 | 0 |
| 24-Jan-2022 | 94.00 | 121.00 | 93.00 | 93.00 | 95,440,900 | 0 |
| 21-Jan-2022 | 99.00 | 104.00 | 99.00 | 99.00 | 5,250,700 | 0 |
| 20-Jan-2022 | 106.00 | 106.00 | 106.00 | 106.00 | 7,067,300 | 0 |
| 19-Jan-2022 | 113.00 | 117.00 | 113.00 | 113.00 | 9,681,800 | 0 |
| 18-Jan-2022 | 121.00 | 128.00 | 121.00 | 121.00 | 17,410,700 | 0 |
| 17-Jan-2022 | 130.00 | 142.00 | 130.00 | 130.00 | 118,496,900 | 0 |
| 14-Jan-2022 | 139.00 | 147.00 | 139.00 | 139.00 | 7,213,000 | 0 |
| 13-Jan-2022 | 158.00 | 158.00 | 149.00 | 149.00 | 12,192,400 | 0 |
| 12-Jan-2022 | 169.00 | 176.00 | 160.00 | 160.00 | 30,514,500 | 0 |
| 11-Jan-2022 | 175.00 | 192.00 | 171.00 | 171.00 | 83,112,000 | 0 |
| 10-Jan-2022 | 195.00 | 264.00 | 183.00 | 183.00 | 41,078,000 | 0 |
| 07-Jan-2022 | 210.00 | 214.00 | 196.00 | 196.00 | 31,330,200 | 0 |
| 06-Jan-2022 | 224.00 | 248.00 | 210.00 | 210.00 | 19,267,600 | 0 |
| 05-Jan-2022 | 240.00 | 258.00 | 224.00 | 224.00 | 10,056,300 | 0 |
| 04-Jan-2022 | 258.00 | 274.00 | 240.00 | 240.00 | 9,454,700 | 0 |
| 03-Jan-2022 | 260.00 | 270.00 | 258.00 | 258.00 | 154,700 | 0 |
| 30-Dec-2021 | 292.00 | 332.00 | 276.00 | 276.00 | 13,182,500 | 0 |
| 29-Dec-2021 | 312.00 | 318.00 | 296.00 | 296.00 | 665,200 | 0 |
| 28-Dec-2021 | 330.00 | 372.00 | 318.00 | 318.00 | 5,713,800 | 0 |
| 27-Dec-2021 | 360.00 | 438.00 | 340.00 | 340.00 | 7,407,400 | 0 |
| 24-Dec-2021 | 390.00 | 390.00 | 364.00 | 364.00 | 536,500 | 0 |
| 23-Dec-2021 | 410.00 | 414.00 | 390.00 | 390.00 | 304,900 | 0 |
| 22-Dec-2021 | 438.00 | 438.00 | 406.00 | 418.00 | 334,900 | 0 |
| 21-Dec-2021 | 424.00 | 438.00 | 418.00 | 436.00 | 11,300 | 0 |
| 20-Dec-2021 | 430.00 | 442.00 | 418.00 | 428.00 | 17,500 | 0 |
| 17-Dec-2021 | 418.00 | 442.00 | 418.00 | 430.00 | 24,100 | 0 |
| 16-Dec-2021 | 450.00 | 450.00 | 428.00 | 444.00 | 13,700 | 0 |
| 15-Dec-2021 | 434.00 | 458.00 | 434.00 | 436.00 | 96,900 | 0 |
| 14-Dec-2021 | 442.00 | 450.00 | 422.00 | 434.00 | 28,600 | 0 |
| 13-Dec-2021 | 442.00 | 460.00 | 418.00 | 442.00 | 29,600 | 0 |
| 10-Dec-2021 | 450.00 | 456.00 | 440.00 | 442.00 | 14,800 | 0 |
| 09-Dec-2021 | 438.00 | 458.00 | 438.00 | 438.00 | 199,200 | 0 |
| 08-Dec-2021 | 468.00 | 468.00 | 436.00 | 436.00 | 27,400 | 0 |
| 07-Dec-2021 | 460.00 | 464.00 | 460.00 | 464.00 | 18,000 | 0 |
| 06-Dec-2021 | 460.00 | 480.00 | 460.00 | 460.00 | 14,400 | 0 |
| 03-Dec-2021 | 480.00 | 486.00 | 454.00 | 460.00 | 143,800 | 0 |
| 02-Dec-2021 | 428.00 | 488.00 | 426.00 | 488.00 | 620,200 | 0 |
| 01-Dec-2021 | 460.00 | 462.00 | 456.00 | 456.00 | 187,600 | 0 |
| 30-Nov-2021 | 525.00 | 535.00 | 490.00 | 490.00 | 117,500 | 0 |
| 29-Nov-2021 | 560.00 | 560.00 | 525.00 | 525.00 | 111,700 | 0 |
| 26-Nov-2021 | 525.00 | 560.00 | 520.00 | 560.00 | 354,000 | 0 |
| 25-Nov-2021 | 550.00 | 595.00 | 525.00 | 555.00 | 122,600 | 0 |
| 24-Nov-2021 | 580.00 | 610.00 | 555.00 | 555.00 | 209,400 | 0 |
| 23-Nov-2021 | 625.00 | 625.00 | 580.00 | 585.00 | 189,900 | 0 |
| 22-Nov-2021 | 635.00 | 640.00 | 610.00 | 610.00 | 383,200 | 0 |
| 19-Nov-2021 | 630.00 | 640.00 | 620.00 | 635.00 | 660,800 | 0 |
| 18-Nov-2021 | 640.00 | 645.00 | 615.00 | 630.00 | 839,400 | 0 |
| 17-Nov-2021 | 640.00 | 665.00 | 635.00 | 635.00 | 1,632,600 | 0 |
| 16-Nov-2021 | 635.00 | 660.00 | 625.00 | 640.00 | 1,159,500 | 0 |
| 15-Nov-2021 | 625.00 | 645.00 | 600.00 | 635.00 | 1,414,100 | 0 |
| 12-Nov-2021 | 545.00 | 640.00 | 500.00 | 640.00 | 1,094,800 | 0 |
| 11-Nov-2021 | 565.00 | 565.00 | 530.00 | 535.00 | 471,200 | 0 |
| 10-Nov-2021 | 580.00 | 580.00 | 545.00 | 560.00 | 268,600 | 0 |
| 09-Nov-2021 | 550.00 | 590.00 | 550.00 | 575.00 | 744,600 | 0 |
| 08-Nov-2021 | 550.00 | 595.00 | 545.00 | 555.00 | 1,053,900 | 0 |
| 05-Nov-2021 | 570.00 | 570.00 | 550.00 | 550.00 | 594,200 | 0 |
| 04-Nov-2021 | 550.00 | 570.00 | 515.00 | 570.00 | 3,901,700 | 0 |
| 03-Nov-2021 | 600.00 | 600.00 | 535.00 | 550.00 | 1,183,500 | 0 |
| 02-Nov-2021 | 474.00 | 575.00 | 454.00 | 575.00 | 2,693,700 | 0 |
| 01-Nov-2021 | 472.00 | 492.00 | 442.00 | 474.00 | 2,593,100 | 0 |
| 29-Oct-2021 | 488.00 | 496.00 | 468.00 | 472.00 | 515,700 | 0 |
| 28-Oct-2021 | 488.00 | 498.00 | 470.00 | 488.00 | 476,800 | 0 |
| 27-Oct-2021 | 496.00 | 510.00 | 472.00 | 488.00 | 4,021,700 | 0 |
| 26-Oct-2021 | 396.00 | 496.00 | 394.00 | 496.00 | 2,831,100 | 0 |
| 25-Oct-2021 | 406.00 | 406.00 | 388.00 | 398.00 | 673,100 | 0 |
| 22-Oct-2021 | 392.00 | 450.00 | 378.00 | 402.00 | 5,335,400 | 0 |
| 21-Oct-2021 | 344.00 | 394.00 | 344.00 | 392.00 | 2,201,300 | 0 |
| 19-Oct-2021 | 340.00 | 360.00 | 340.00 | 342.00 | 330,700 | 0 |
| 18-Oct-2021 | 340.00 | 366.00 | 326.00 | 336.00 | 1,091,300 | 0 |