| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 380.00 | 390.00 | 366.00 | 368.00 | 3,387,100 | 0 |
| 08-Mar-2022 | 392.00 | 406.00 | 376.00 | 378.00 | 4,818,900 | 0 |
| 07-Mar-2022 | 378.00 | 406.00 | 378.00 | 392.00 | 11,960,800 | 0 |
| 04-Mar-2022 | 348.00 | 394.00 | 348.00 | 376.00 | 10,172,300 | 0 |
| 02-Mar-2022 | 354.00 | 390.00 | 354.00 | 366.00 | 6,153,500 | 0 |
| 01-Mar-2022 | 366.00 | 394.00 | 366.00 | 370.00 | 8,054,600 | 0 |
| 25-Feb-2022 | 394.00 | 428.00 | 360.00 | 362.00 | 14,812,900 | 0 |
| 24-Feb-2022 | 342.00 | 390.00 | 342.00 | 376.00 | 12,128,700 | 0 |
| 23-Feb-2022 | 360.00 | 370.00 | 358.00 | 360.00 | 1,173,600 | 0 |
| 22-Feb-2022 | 346.00 | 366.00 | 346.00 | 360.00 | 1,106,000 | 0 |
| 21-Feb-2022 | 350.00 | 374.00 | 350.00 | 364.00 | 1,068,300 | 0 |
| 18-Feb-2022 | 360.00 | 370.00 | 360.00 | 368.00 | 701,300 | 0 |
| 17-Feb-2022 | 360.00 | 378.00 | 360.00 | 368.00 | 1,490,300 | 0 |
| 16-Feb-2022 | 370.00 | 386.00 | 370.00 | 378.00 | 1,635,300 | 0 |
| 15-Feb-2022 | 378.00 | 382.00 | 370.00 | 380.00 | 1,660,400 | 0 |
| 14-Feb-2022 | 368.00 | 386.00 | 368.00 | 378.00 | 1,868,300 | 0 |
| 11-Feb-2022 | 376.00 | 384.00 | 374.00 | 378.00 | 1,802,200 | 0 |
| 10-Feb-2022 | 378.00 | 388.00 | 376.00 | 380.00 | 1,673,400 | 0 |
| 09-Feb-2022 | 368.00 | 396.00 | 368.00 | 380.00 | 5,960,000 | 0 |
| 08-Feb-2022 | 368.00 | 382.00 | 368.00 | 368.00 | 1,340,800 | 0 |
| 07-Feb-2022 | 368.00 | 380.00 | 368.00 | 372.00 | 860,300 | 0 |
| 04-Feb-2022 | 366.00 | 376.00 | 366.00 | 374.00 | 366,100 | 0 |
| 03-Feb-2022 | 352.00 | 384.00 | 352.00 | 368.00 | 739,400 | 0 |
| 02-Feb-2022 | 362.00 | 384.00 | 362.00 | 368.00 | 1,874,700 | 0 |
| 31-Jan-2022 | 370.00 | 374.00 | 368.00 | 368.00 | 931,900 | 0 |
| 28-Jan-2022 | 382.00 | 388.00 | 366.00 | 370.00 | 2,700,900 | 0 |
| 27-Jan-2022 | 362.00 | 392.00 | 362.00 | 382.00 | 2,344,300 | 0 |
| 26-Jan-2022 | 392.00 | 408.00 | 380.00 | 380.00 | 4,416,300 | 0 |
| 25-Jan-2022 | 432.00 | 446.00 | 402.00 | 408.00 | 23,648,900 | 0 |
| 24-Jan-2022 | 388.00 | 436.00 | 370.00 | 416.00 | 24,449,900 | 0 |
| 21-Jan-2022 | 386.00 | 386.00 | 362.00 | 370.00 | 1,080,100 | 0 |
| 20-Jan-2022 | 390.00 | 390.00 | 362.00 | 372.00 | 1,906,100 | 0 |
| 19-Jan-2022 | 388.00 | 388.00 | 352.00 | 372.00 | 3,363,400 | 0 |
| 18-Jan-2022 | 402.00 | 402.00 | 372.00 | 372.00 | 5,801,400 | 0 |
| 17-Jan-2022 | 360.00 | 412.00 | 342.00 | 398.00 | 24,062,400 | 0 |
| 14-Jan-2022 | 344.00 | 368.00 | 322.00 | 340.00 | 3,758,100 | 0 |
| 13-Jan-2022 | 370.00 | 370.00 | 346.00 | 346.00 | 4,250,500 | 0 |
| 12-Jan-2022 | 398.00 | 406.00 | 372.00 | 372.00 | 3,656,200 | 0 |
| 11-Jan-2022 | 444.00 | 444.00 | 398.00 | 398.00 | 6,876,800 | 0 |
| 10-Jan-2022 | 440.00 | 450.00 | 424.00 | 426.00 | 2,381,300 | 0 |
| 07-Jan-2022 | 438.00 | 444.00 | 430.00 | 430.00 | 3,325,800 | 0 |
| 06-Jan-2022 | 454.00 | 460.00 | 434.00 | 438.00 | 2,570,800 | 0 |
| 05-Jan-2022 | 460.00 | 470.00 | 456.00 | 458.00 | 1,543,700 | 0 |
| 04-Jan-2022 | 438.00 | 462.00 | 438.00 | 460.00 | 859,900 | 0 |
| 03-Jan-2022 | 442.00 | 464.00 | 442.00 | 456.00 | 1,201,800 | 0 |
| 30-Dec-2021 | 460.00 | 470.00 | 458.00 | 458.00 | 2,081,700 | 0 |
| 29-Dec-2021 | 476.00 | 484.00 | 470.00 | 470.00 | 1,547,100 | 0 |
| 28-Dec-2021 | 458.00 | 510.00 | 458.00 | 474.00 | 10,601,900 | 0 |
| 27-Dec-2021 | 464.00 | 468.00 | 458.00 | 464.00 | 636,500 | 0 |
| 24-Dec-2021 | 458.00 | 470.00 | 456.00 | 460.00 | 1,060,000 | 0 |
| 23-Dec-2021 | 446.00 | 464.00 | 446.00 | 460.00 | 737,600 | 0 |
| 22-Dec-2021 | 454.00 | 472.00 | 454.00 | 462.00 | 847,900 | 0 |
| 21-Dec-2021 | 464.00 | 472.00 | 458.00 | 472.00 | 907,600 | 0 |
| 20-Dec-2021 | 472.00 | 474.00 | 458.00 | 464.00 | 1,555,600 | 0 |
| 17-Dec-2021 | 464.00 | 472.00 | 462.00 | 472.00 | 1,529,300 | 0 |
| 16-Dec-2021 | 456.00 | 478.00 | 456.00 | 470.00 | 1,165,200 | 0 |
| 15-Dec-2021 | 470.00 | 484.00 | 470.00 | 474.00 | 2,016,400 | 0 |
| 14-Dec-2021 | 480.00 | 482.00 | 472.00 | 474.00 | 927,200 | 0 |
| 13-Dec-2021 | 458.00 | 480.00 | 458.00 | 474.00 | 959,900 | 0 |
| 10-Dec-2021 | 462.00 | 480.00 | 462.00 | 476.00 | 590,200 | 0 |
| 09-Dec-2021 | 458.00 | 480.00 | 458.00 | 480.00 | 1,087,400 | 0 |
| 08-Dec-2021 | 464.00 | 484.00 | 464.00 | 474.00 | 1,683,300 | 0 |
| 07-Dec-2021 | 478.00 | 484.00 | 476.00 | 480.00 | 750,300 | 0 |
| 06-Dec-2021 | 466.00 | 486.00 | 466.00 | 478.00 | 1,318,300 | 0 |
| 03-Dec-2021 | 478.00 | 486.00 | 478.00 | 482.00 | 543,500 | 0 |
| 02-Dec-2021 | 486.00 | 496.00 | 472.00 | 480.00 | 2,471,600 | 0 |
| 01-Dec-2021 | 486.00 | 498.00 | 470.00 | 482.00 | 2,769,400 | 0 |
| 30-Nov-2021 | 530.00 | 530.00 | 482.00 | 486.00 | 4,938,900 | 0 |
| 29-Nov-2021 | 535.00 | 535.00 | 500.00 | 505.00 | 2,726,100 | 0 |
| 26-Nov-2021 | 540.00 | 540.00 | 510.00 | 515.00 | 1,982,900 | 0 |
| 25-Nov-2021 | 540.00 | 545.00 | 510.00 | 530.00 | 4,019,000 | 0 |
| 24-Nov-2021 | 545.00 | 560.00 | 530.00 | 535.00 | 6,141,700 | 0 |
| 23-Nov-2021 | 545.00 | 545.00 | 505.00 | 520.00 | 3,763,100 | 0 |
| 22-Nov-2021 | 545.00 | 550.00 | 505.00 | 510.00 | 1,890,200 | 0 |
| 19-Nov-2021 | 540.00 | 550.00 | 505.00 | 530.00 | 4,553,200 | 0 |
| 18-Nov-2021 | 545.00 | 545.00 | 505.00 | 510.00 | 1,535,700 | 0 |
| 17-Nov-2021 | 535.00 | 535.00 | 510.00 | 515.00 | 2,258,600 | 0 |
| 16-Nov-2021 | 515.00 | 520.00 | 510.00 | 515.00 | 1,013,300 | 0 |
| 15-Nov-2021 | 545.00 | 545.00 | 505.00 | 510.00 | 2,310,000 | 0 |
| 12-Nov-2021 | 550.00 | 550.00 | 520.00 | 520.00 | 846,500 | 0 |
| 11-Nov-2021 | 545.00 | 550.00 | 525.00 | 525.00 | 2,229,000 | 0 |
| 10-Nov-2021 | 565.00 | 565.00 | 535.00 | 540.00 | 1,272,900 | 0 |
| 09-Nov-2021 | 560.00 | 575.00 | 550.00 | 550.00 | 5,512,200 | 0 |
| 08-Nov-2021 | 555.00 | 560.00 | 535.00 | 550.00 | 2,155,400 | 0 |
| 05-Nov-2021 | 560.00 | 565.00 | 540.00 | 550.00 | 1,435,600 | 0 |
| 04-Nov-2021 | 555.00 | 570.00 | 550.00 | 560.00 | 4,419,600 | 0 |
| 03-Nov-2021 | 570.00 | 570.00 | 530.00 | 540.00 | 1,697,400 | 0 |
| 02-Nov-2021 | 580.00 | 580.00 | 545.00 | 545.00 | 2,913,600 | 0 |
| 01-Nov-2021 | 585.00 | 585.00 | 550.00 | 555.00 | 2,890,000 | 0 |
| 29-Oct-2021 | 585.00 | 585.00 | 550.00 | 565.00 | 3,329,900 | 0 |
| 28-Oct-2021 | 560.00 | 580.00 | 545.00 | 555.00 | 3,855,000 | 0 |
| 27-Oct-2021 | 585.00 | 595.00 | 570.00 | 570.00 | 4,663,200 | 0 |
| 26-Oct-2021 | 595.00 | 605.00 | 565.00 | 585.00 | 4,257,200 | 0 |
| 25-Oct-2021 | 600.00 | 630.00 | 585.00 | 590.00 | 6,265,900 | 0 |
| 22-Oct-2021 | 630.00 | 630.00 | 600.00 | 600.00 | 10,282,900 | 0 |
| 21-Oct-2021 | 690.00 | 690.00 | 645.00 | 645.00 | 10,649,600 | 0 |
| 19-Oct-2021 | 685.00 | 700.00 | 670.00 | 690.00 | 3,644,800 | 0 |
| 18-Oct-2021 | 685.00 | 700.00 | 675.00 | 685.00 | 3,914,300 | 0 |
| 15-Oct-2021 | 680.00 | 710.00 | 665.00 | 685.00 | 5,414,700 | 0 |
| 14-Oct-2021 | 690.00 | 695.00 | 670.00 | 680.00 | 8,966,100 | 0 |