| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 444.00 | 452.00 | 442.00 | 452.00 | 2,286,300 | 0 |
| 08-Mar-2022 | 458.00 | 462.00 | 442.00 | 444.00 | 7,660,400 | 0 |
| 07-Mar-2022 | 442.00 | 476.00 | 436.00 | 458.00 | 18,554,000 | 0 |
| 04-Mar-2022 | 430.00 | 440.00 | 428.00 | 436.00 | 4,403,100 | 0 |
| 02-Mar-2022 | 416.00 | 432.00 | 416.00 | 430.00 | 5,456,900 | 0 |
| 01-Mar-2022 | 416.00 | 418.00 | 410.00 | 416.00 | 3,067,100 | 0 |
| 25-Feb-2022 | 408.00 | 418.00 | 406.00 | 416.00 | 3,537,800 | 0 |
| 24-Feb-2022 | 420.00 | 420.00 | 404.00 | 408.00 | 3,675,500 | 0 |
| 23-Feb-2022 | 402.00 | 422.00 | 402.00 | 418.00 | 4,279,000 | 0 |
| 22-Feb-2022 | 408.00 | 410.00 | 400.00 | 402.00 | 3,003,600 | 0 |
| 21-Feb-2022 | 418.00 | 418.00 | 402.00 | 408.00 | 7,243,500 | 0 |
| 18-Feb-2022 | 432.00 | 436.00 | 418.00 | 418.00 | 5,854,700 | 0 |
| 17-Feb-2022 | 440.00 | 450.00 | 432.00 | 436.00 | 4,729,300 | 0 |
| 16-Feb-2022 | 426.00 | 434.00 | 424.00 | 434.00 | 2,335,000 | 0 |
| 15-Feb-2022 | 432.00 | 432.00 | 422.00 | 426.00 | 4,273,700 | 0 |
| 14-Feb-2022 | 406.00 | 452.00 | 404.00 | 428.00 | 19,728,200 | 0 |
| 11-Feb-2022 | 406.00 | 408.00 | 402.00 | 406.00 | 2,371,500 | 0 |
| 10-Feb-2022 | 400.00 | 404.00 | 400.00 | 404.00 | 1,788,000 | 0 |
| 09-Feb-2022 | 402.00 | 402.00 | 398.00 | 400.00 | 2,940,300 | 0 |
| 08-Feb-2022 | 400.00 | 404.00 | 396.00 | 402.00 | 1,981,000 | 0 |
| 07-Feb-2022 | 402.00 | 408.00 | 392.00 | 400.00 | 4,194,500 | 0 |
| 04-Feb-2022 | 388.00 | 398.00 | 384.00 | 398.00 | 2,427,200 | 0 |
| 03-Feb-2022 | 392.00 | 392.00 | 388.00 | 388.00 | 1,497,500 | 0 |
| 02-Feb-2022 | 398.00 | 398.00 | 390.00 | 392.00 | 2,800,000 | 0 |
| 31-Jan-2022 | 398.00 | 398.00 | 388.00 | 394.00 | 1,422,300 | 0 |
| 28-Jan-2022 | 390.00 | 398.00 | 388.00 | 388.00 | 2,602,200 | 0 |
| 27-Jan-2022 | 388.00 | 392.00 | 382.00 | 390.00 | 3,219,000 | 0 |
| 26-Jan-2022 | 386.00 | 390.00 | 380.00 | 388.00 | 828,000 | 0 |
| 25-Jan-2022 | 386.00 | 390.00 | 386.00 | 386.00 | 1,517,900 | 0 |
| 24-Jan-2022 | 392.00 | 392.00 | 382.00 | 386.00 | 1,184,700 | 0 |
| 21-Jan-2022 | 392.00 | 396.00 | 384.00 | 390.00 | 1,717,300 | 0 |
| 20-Jan-2022 | 392.00 | 394.00 | 392.00 | 392.00 | 1,364,500 | 0 |
| 19-Jan-2022 | 392.00 | 396.00 | 392.00 | 392.00 | 391,900 | 0 |
| 18-Jan-2022 | 392.00 | 396.00 | 384.00 | 392.00 | 2,407,400 | 0 |
| 17-Jan-2022 | 396.00 | 398.00 | 392.00 | 392.00 | 1,623,300 | 0 |
| 14-Jan-2022 | 398.00 | 398.00 | 392.00 | 396.00 | 667,700 | 0 |
| 13-Jan-2022 | 396.00 | 398.00 | 394.00 | 394.00 | 1,869,300 | 0 |
| 12-Jan-2022 | 398.00 | 398.00 | 394.00 | 396.00 | 1,629,500 | 0 |
| 11-Jan-2022 | 402.00 | 402.00 | 396.00 | 398.00 | 2,309,400 | 0 |
| 10-Jan-2022 | 398.00 | 408.00 | 394.00 | 402.00 | 3,883,000 | 0 |
| 07-Jan-2022 | 398.00 | 402.00 | 392.00 | 398.00 | 1,999,500 | 0 |
| 06-Jan-2022 | 398.00 | 402.00 | 390.00 | 398.00 | 2,570,700 | 0 |
| 05-Jan-2022 | 402.00 | 404.00 | 396.00 | 398.00 | 1,796,500 | 0 |
| 04-Jan-2022 | 394.00 | 400.00 | 390.00 | 400.00 | 1,564,200 | 0 |
| 03-Jan-2022 | 400.00 | 402.00 | 390.00 | 394.00 | 1,077,100 | 0 |
| 30-Dec-2021 | 404.00 | 404.00 | 394.00 | 402.00 | 2,817,400 | 0 |
| 29-Dec-2021 | 388.00 | 410.00 | 386.00 | 404.00 | 2,442,100 | 0 |
| 28-Dec-2021 | 406.00 | 406.00 | 380.00 | 388.00 | 12,384,200 | 0 |
| 27-Dec-2021 | 412.00 | 412.00 | 406.00 | 406.00 | 3,213,500 | 0 |
| 24-Dec-2021 | 416.00 | 416.00 | 412.00 | 412.00 | 1,602,400 | 0 |
| 23-Dec-2021 | 418.00 | 422.00 | 414.00 | 414.00 | 3,348,900 | 0 |
| 22-Dec-2021 | 410.00 | 418.00 | 410.00 | 418.00 | 2,520,200 | 0 |
| 21-Dec-2021 | 408.00 | 410.00 | 402.00 | 410.00 | 4,519,500 | 0 |
| 20-Dec-2021 | 420.00 | 420.00 | 410.00 | 410.00 | 3,489,200 | 0 |
| 17-Dec-2021 | 428.00 | 428.00 | 418.00 | 420.00 | 2,515,500 | 0 |
| 16-Dec-2021 | 420.00 | 430.00 | 420.00 | 428.00 | 6,455,100 | 0 |
| 15-Dec-2021 | 430.00 | 442.00 | 420.00 | 420.00 | 15,797,300 | 0 |
| 14-Dec-2021 | 402.00 | 430.00 | 398.00 | 430.00 | 17,047,800 | 0 |
| 13-Dec-2021 | 402.00 | 406.00 | 394.00 | 400.00 | 3,489,700 | 0 |
| 10-Dec-2021 | 410.00 | 418.00 | 400.00 | 400.00 | 4,557,800 | 0 |
| 09-Dec-2021 | 396.00 | 412.00 | 396.00 | 410.00 | 5,893,500 | 0 |
| 08-Dec-2021 | 388.00 | 396.00 | 388.00 | 396.00 | 3,854,200 | 0 |
| 07-Dec-2021 | 384.00 | 390.00 | 382.00 | 388.00 | 1,945,300 | 0 |
| 06-Dec-2021 | 398.00 | 404.00 | 384.00 | 384.00 | 3,483,300 | 0 |
| 03-Dec-2021 | 406.00 | 406.00 | 384.00 | 398.00 | 6,516,200 | 0 |
| 02-Dec-2021 | 396.00 | 420.00 | 396.00 | 404.00 | 10,140,000 | 0 |
| 01-Dec-2021 | 380.00 | 396.00 | 380.00 | 396.00 | 7,625,900 | 0 |
| 30-Nov-2021 | 376.00 | 384.00 | 374.00 | 380.00 | 12,787,400 | 0 |
| 29-Nov-2021 | 376.00 | 376.00 | 368.00 | 376.00 | 5,320,600 | 0 |
| 26-Nov-2021 | 372.00 | 380.00 | 364.00 | 374.00 | 5,538,900 | 0 |
| 25-Nov-2021 | 376.00 | 376.00 | 368.00 | 372.00 | 6,096,800 | 0 |
| 24-Nov-2021 | 388.00 | 388.00 | 372.00 | 374.00 | 9,133,200 | 0 |
| 23-Nov-2021 | 388.00 | 390.00 | 386.00 | 386.00 | 10,118,000 | 0 |
| 22-Nov-2021 | 396.00 | 398.00 | 370.00 | 388.00 | 9,146,900 | 0 |
| 19-Nov-2021 | 392.00 | 396.00 | 390.00 | 396.00 | 8,752,000 | 0 |
| 18-Nov-2021 | 376.00 | 390.00 | 376.00 | 390.00 | 9,790,200 | 0 |
| 17-Nov-2021 | 374.00 | 376.00 | 372.00 | 376.00 | 4,049,200 | 0 |
| 16-Nov-2021 | 372.00 | 380.00 | 368.00 | 374.00 | 8,954,500 | 0 |
| 15-Nov-2021 | 374.00 | 376.00 | 368.00 | 372.00 | 2,868,800 | 0 |
| 12-Nov-2021 | 384.00 | 386.00 | 360.00 | 374.00 | 16,907,800 | 0 |
| 11-Nov-2021 | 354.00 | 384.00 | 352.00 | 382.00 | 26,183,300 | 0 |
| 10-Nov-2021 | 352.00 | 354.00 | 346.00 | 354.00 | 4,560,900 | 0 |
| 09-Nov-2021 | 344.00 | 354.00 | 340.00 | 352.00 | 7,637,000 | 0 |
| 08-Nov-2021 | 342.00 | 346.00 | 336.00 | 344.00 | 3,643,100 | 0 |
| 05-Nov-2021 | 346.00 | 348.00 | 342.00 | 342.00 | 1,475,100 | 0 |
| 04-Nov-2021 | 332.00 | 368.00 | 330.00 | 346.00 | 6,694,600 | 0 |
| 03-Nov-2021 | 332.00 | 334.00 | 326.00 | 330.00 | 6,237,800 | 0 |
| 02-Nov-2021 | 342.00 | 342.00 | 328.00 | 332.00 | 7,982,700 | 0 |
| 01-Nov-2021 | 348.00 | 350.00 | 342.00 | 342.00 | 4,655,800 | 0 |
| 29-Oct-2021 | 346.00 | 350.00 | 346.00 | 348.00 | 8,110,900 | 0 |
| 28-Oct-2021 | 346.00 | 352.00 | 340.00 | 346.00 | 7,333,200 | 0 |
| 27-Oct-2021 | 330.00 | 334.00 | 330.00 | 334.00 | 5,559,600 | 0 |
| 26-Oct-2021 | 332.00 | 332.00 | 326.00 | 330.00 | 4,764,500 | 0 |
| 25-Oct-2021 | 332.00 | 332.00 | 330.00 | 332.00 | 3,701,300 | 0 |
| 22-Oct-2021 | 330.00 | 336.00 | 324.00 | 332.00 | 4,683,300 | 0 |
| 21-Oct-2021 | 320.00 | 330.00 | 316.00 | 330.00 | 6,305,000 | 0 |
| 19-Oct-2021 | 314.00 | 318.00 | 310.00 | 316.00 | 2,897,000 | 0 |
| 18-Oct-2021 | 318.00 | 318.00 | 314.00 | 314.00 | 862,600 | 0 |
| 15-Oct-2021 | 312.00 | 318.00 | 310.00 | 318.00 | 4,066,500 | 0 |
| 14-Oct-2021 | 314.00 | 314.00 | 310.00 | 312.00 | 3,593,800 | 0 |