| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 400.00 | 400.00 | 376.00 | 382.00 | 32,000 | 0 |
| 08-Mar-2022 | 400.00 | 404.00 | 400.00 | 404.00 | 17,600 | 0 |
| 07-Mar-2022 | 434.00 | 434.00 | 398.00 | 398.00 | 21,700 | 0 |
| 04-Mar-2022 | 426.00 | 430.00 | 420.00 | 424.00 | 248,700 | 0 |
| 02-Mar-2022 | 416.00 | 438.00 | 412.00 | 426.00 | 936,000 | 0 |
| 01-Mar-2022 | 406.00 | 410.00 | 396.00 | 406.00 | 164,300 | 0 |
| 25-Feb-2022 | 398.00 | 418.00 | 396.00 | 406.00 | 418,800 | 0 |
| 24-Feb-2022 | 420.00 | 420.00 | 394.00 | 398.00 | 1,424,300 | 0 |
| 23-Feb-2022 | 400.00 | 428.00 | 372.00 | 420.00 | 222,200 | 0 |
| 22-Feb-2022 | 400.00 | 402.00 | 372.00 | 400.00 | 284,300 | 0 |
| 21-Feb-2022 | 434.00 | 434.00 | 400.00 | 400.00 | 435,900 | 0 |
| 18-Feb-2022 | 424.00 | 460.00 | 392.00 | 430.00 | 4,359,900 | 0 |
| 17-Feb-2022 | 354.00 | 434.00 | 348.00 | 420.00 | 7,851,800 | 0 |
| 16-Feb-2022 | 312.00 | 356.00 | 302.00 | 350.00 | 543,900 | 0 |
| 15-Feb-2022 | 300.00 | 330.00 | 300.00 | 310.00 | 3,120,800 | 0 |
| 14-Feb-2022 | 300.00 | 300.00 | 270.00 | 300.00 | 23,600 | 0 |
| 11-Feb-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 2,300 | 0 |
| 10-Feb-2022 | 310.00 | 314.00 | 298.00 | 308.00 | 109,400 | 0 |
| 09-Feb-2022 | 298.00 | 308.00 | 278.00 | 308.00 | 414,500 | 0 |
| 08-Feb-2022 | 338.00 | 348.00 | 298.00 | 298.00 | 90,500 | 0 |
| 07-Feb-2022 | 344.00 | 344.00 | 320.00 | 320.00 | 101,000 | 0 |
| 04-Feb-2022 | 346.00 | 350.00 | 340.00 | 342.00 | 9,900 | 0 |
| 03-Feb-2022 | 362.00 | 362.00 | 338.00 | 354.00 | 126,500 | 0 |
| 02-Feb-2022 | 370.00 | 372.00 | 348.00 | 362.00 | 1,600 | 0 |
| 31-Jan-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 200 | 0 |
| 28-Jan-2022 | 346.00 | 368.00 | 346.00 | 362.00 | 1,400 | 0 |
| 27-Jan-2022 | 346.00 | 360.00 | 346.00 | 350.00 | 2,400 | 0 |
| 26-Jan-2022 | 356.00 | 356.00 | 346.00 | 346.00 | 3,800 | 0 |
| 25-Jan-2022 | 368.00 | 370.00 | 356.00 | 356.00 | 7,100 | 0 |
| 24-Jan-2022 | 370.00 | 370.00 | 356.00 | 368.00 | 400 | 0 |
| 21-Jan-2022 | 350.00 | 368.00 | 350.00 | 354.00 | 2,800 | 0 |
| 20-Jan-2022 | 360.00 | 360.00 | 350.00 | 350.00 | 8,700 | 0 |
| 19-Jan-2022 | 372.00 | 372.00 | 350.00 | 360.00 | 2,700 | 0 |
| 18-Jan-2022 | 368.00 | 386.00 | 360.00 | 360.00 | 35,900 | 0 |
| 17-Jan-2022 | 366.00 | 366.00 | 366.00 | 366.00 | 8,000 | 0 |
| 14-Jan-2022 | 366.00 | 366.00 | 366.00 | 366.00 | 3,400 | 0 |
| 13-Jan-2022 | 370.00 | 380.00 | 346.00 | 366.00 | 115,700 | 0 |
| 12-Jan-2022 | 380.00 | 380.00 | 364.00 | 370.00 | 26,900 | 0 |
| 11-Jan-2022 | 388.00 | 388.00 | 368.00 | 368.00 | 28,100 | 0 |
| 10-Jan-2022 | 370.00 | 406.00 | 364.00 | 370.00 | 83,100 | 0 |
| 07-Jan-2022 | 396.00 | 396.00 | 370.00 | 370.00 | 6,100 | 0 |
| 06-Jan-2022 | 374.00 | 384.00 | 372.00 | 374.00 | 23,200 | 0 |
| 05-Jan-2022 | 374.00 | 386.00 | 374.00 | 374.00 | 5,100 | 0 |
| 04-Jan-2022 | 382.00 | 400.00 | 364.00 | 388.00 | 84,000 | 0 |
| 03-Jan-2022 | 380.00 | 382.00 | 370.00 | 372.00 | 32,800 | 0 |
| 30-Dec-2021 | 396.00 | 396.00 | 372.00 | 384.00 | 32,100 | 0 |
| 29-Dec-2021 | 374.00 | 378.00 | 368.00 | 370.00 | 24,000 | 0 |
| 28-Dec-2021 | 374.00 | 380.00 | 372.00 | 374.00 | 22,100 | 0 |
| 27-Dec-2021 | 376.00 | 376.00 | 370.00 | 372.00 | 15,800 | 0 |
| 24-Dec-2021 | 374.00 | 376.00 | 370.00 | 376.00 | 11,300 | 0 |
| 23-Dec-2021 | 382.00 | 382.00 | 370.00 | 382.00 | 2,000 | 0 |
| 22-Dec-2021 | 384.00 | 394.00 | 370.00 | 374.00 | 65,100 | 0 |
| 21-Dec-2021 | 376.00 | 406.00 | 370.00 | 390.00 | 29,300 | 0 |
| 20-Dec-2021 | 376.00 | 378.00 | 376.00 | 378.00 | 16,100 | 0 |
| 17-Dec-2021 | 368.00 | 378.00 | 368.00 | 378.00 | 85,500 | 0 |
| 16-Dec-2021 | 406.00 | 408.00 | 374.00 | 380.00 | 169,900 | 0 |
| 15-Dec-2021 | 370.00 | 428.00 | 370.00 | 402.00 | 618,600 | 0 |
| 14-Dec-2021 | 374.00 | 374.00 | 370.00 | 370.00 | 25,000 | 0 |
| 13-Dec-2021 | 376.00 | 376.00 | 368.00 | 374.00 | 105,800 | 0 |
| 10-Dec-2021 | 378.00 | 378.00 | 366.00 | 374.00 | 54,300 | 0 |
| 09-Dec-2021 | 368.00 | 382.00 | 362.00 | 378.00 | 55,000 | 0 |
| 08-Dec-2021 | 368.00 | 380.00 | 366.00 | 366.00 | 34,700 | 0 |
| 07-Dec-2021 | 370.00 | 378.00 | 366.00 | 366.00 | 180,700 | 0 |
| 06-Dec-2021 | 366.00 | 386.00 | 366.00 | 386.00 | 7,100 | 0 |
| 03-Dec-2021 | 376.00 | 380.00 | 364.00 | 380.00 | 45,900 | 0 |
| 02-Dec-2021 | 370.00 | 376.00 | 368.00 | 376.00 | 5,200 | 0 |
| 01-Dec-2021 | 380.00 | 382.00 | 376.00 | 376.00 | 94,700 | 0 |
| 30-Nov-2021 | 382.00 | 398.00 | 382.00 | 382.00 | 37,000 | 0 |
| 29-Nov-2021 | 382.00 | 394.00 | 382.00 | 382.00 | 131,200 | 0 |
| 26-Nov-2021 | 390.00 | 390.00 | 382.00 | 382.00 | 63,700 | 0 |
| 25-Nov-2021 | 386.00 | 396.00 | 384.00 | 390.00 | 496,800 | 0 |
| 24-Nov-2021 | 386.00 | 392.00 | 366.00 | 382.00 | 938,600 | 0 |
| 23-Nov-2021 | 384.00 | 388.00 | 366.00 | 380.00 | 29,700 | 0 |
| 22-Nov-2021 | 386.00 | 388.00 | 370.00 | 380.00 | 22,100 | 0 |
| 19-Nov-2021 | 360.00 | 396.00 | 356.00 | 386.00 | 333,900 | 0 |
| 18-Nov-2021 | 362.00 | 362.00 | 356.00 | 360.00 | 193,200 | 0 |
| 17-Nov-2021 | 362.00 | 368.00 | 358.00 | 360.00 | 176,600 | 0 |
| 16-Nov-2021 | 376.00 | 376.00 | 366.00 | 366.00 | 51,500 | 0 |
| 15-Nov-2021 | 390.00 | 390.00 | 376.00 | 376.00 | 7,400 | 0 |
| 12-Nov-2021 | 386.00 | 394.00 | 374.00 | 386.00 | 47,000 | 0 |
| 11-Nov-2021 | 376.00 | 390.00 | 354.00 | 386.00 | 857,900 | 0 |
| 10-Nov-2021 | 362.00 | 376.00 | 360.00 | 376.00 | 103,100 | 0 |
| 09-Nov-2021 | 366.00 | 368.00 | 360.00 | 364.00 | 188,000 | 0 |
| 08-Nov-2021 | 368.00 | 370.00 | 368.00 | 368.00 | 8,800 | 0 |
| 05-Nov-2021 | 368.00 | 370.00 | 360.00 | 368.00 | 18,400 | 0 |
| 04-Nov-2021 | 374.00 | 374.00 | 360.00 | 370.00 | 399,300 | 0 |
| 03-Nov-2021 | 368.00 | 376.00 | 360.00 | 374.00 | 20,800 | 0 |
| 02-Nov-2021 | 368.00 | 384.00 | 366.00 | 368.00 | 27,300 | 0 |
| 01-Nov-2021 | 368.00 | 370.00 | 368.00 | 368.00 | 46,800 | 0 |
| 29-Oct-2021 | 372.00 | 372.00 | 364.00 | 368.00 | 108,500 | 0 |
| 28-Oct-2021 | 368.00 | 380.00 | 368.00 | 372.00 | 74,800 | 0 |
| 27-Oct-2021 | 376.00 | 398.00 | 376.00 | 382.00 | 53,500 | 0 |
| 26-Oct-2021 | 394.00 | 408.00 | 370.00 | 370.00 | 443,100 | 0 |
| 25-Oct-2021 | 388.00 | 408.00 | 368.00 | 394.00 | 481,900 | 0 |
| 22-Oct-2021 | 408.00 | 408.00 | 386.00 | 388.00 | 132,000 | 0 |
| 21-Oct-2021 | 416.00 | 422.00 | 384.00 | 408.00 | 2,079,800 | 0 |
| 19-Oct-2021 | 376.00 | 424.00 | 370.00 | 410.00 | 8,079,600 | 0 |
| 18-Oct-2021 | 372.00 | 378.00 | 370.00 | 376.00 | 130,900 | 0 |
| 15-Oct-2021 | 350.00 | 376.00 | 350.00 | 372.00 | 170,200 | 0 |
| 14-Oct-2021 | 366.00 | 368.00 | 342.00 | 366.00 | 256,000 | 0 |