| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 535.00 | 550.00 | 535.00 | 545.00 | 273,300 | 0 |
| 08-Mar-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 275,400 | 0 |
| 07-Mar-2022 | 545.00 | 550.00 | 535.00 | 540.00 | 436,900 | 0 |
| 04-Mar-2022 | 565.00 | 565.00 | 540.00 | 545.00 | 880,400 | 0 |
| 02-Mar-2022 | 570.00 | 570.00 | 535.00 | 545.00 | 1,453,400 | 0 |
| 01-Mar-2022 | 565.00 | 575.00 | 550.00 | 570.00 | 385,500 | 0 |
| 25-Feb-2022 | 565.00 | 585.00 | 550.00 | 565.00 | 548,100 | 0 |
| 24-Feb-2022 | 565.00 | 575.00 | 540.00 | 560.00 | 579,900 | 0 |
| 23-Feb-2022 | 575.00 | 575.00 | 560.00 | 565.00 | 303,000 | 0 |
| 22-Feb-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 312,700 | 0 |
| 21-Feb-2022 | 600.00 | 600.00 | 570.00 | 570.00 | 812,700 | 0 |
| 18-Feb-2022 | 600.00 | 610.00 | 600.00 | 600.00 | 214,100 | 0 |
| 17-Feb-2022 | 615.00 | 620.00 | 580.00 | 600.00 | 439,000 | 0 |
| 16-Feb-2022 | 615.00 | 620.00 | 610.00 | 620.00 | 23,700 | 0 |
| 15-Feb-2022 | 615.00 | 615.00 | 610.00 | 615.00 | 36,000 | 0 |
| 14-Feb-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 32,100 | 0 |
| 11-Feb-2022 | 615.00 | 620.00 | 600.00 | 615.00 | 118,600 | 0 |
| 10-Feb-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 270,900 | 0 |
| 09-Feb-2022 | 625.00 | 625.00 | 615.00 | 615.00 | 29,600 | 0 |
| 08-Feb-2022 | 630.00 | 630.00 | 615.00 | 625.00 | 61,200 | 0 |
| 07-Feb-2022 | 615.00 | 640.00 | 615.00 | 630.00 | 58,300 | 0 |
| 04-Feb-2022 | 625.00 | 640.00 | 615.00 | 615.00 | 182,900 | 0 |
| 03-Feb-2022 | 625.00 | 630.00 | 615.00 | 620.00 | 378,100 | 0 |
| 02-Feb-2022 | 630.00 | 640.00 | 625.00 | 625.00 | 172,100 | 0 |
| 31-Jan-2022 | 620.00 | 630.00 | 620.00 | 630.00 | 32,800 | 0 |
| 28-Jan-2022 | 615.00 | 625.00 | 615.00 | 615.00 | 167,400 | 0 |
| 27-Jan-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 33,500 | 0 |
| 26-Jan-2022 | 645.00 | 645.00 | 610.00 | 630.00 | 92,800 | 0 |
| 25-Jan-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 74,900 | 0 |
| 24-Jan-2022 | 660.00 | 660.00 | 640.00 | 645.00 | 63,100 | 0 |
| 21-Jan-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 58,300 | 0 |
| 20-Jan-2022 | 630.00 | 640.00 | 625.00 | 640.00 | 39,800 | 0 |
| 19-Jan-2022 | 615.00 | 625.00 | 615.00 | 625.00 | 113,600 | 0 |
| 18-Jan-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 78,800 | 0 |
| 17-Jan-2022 | 615.00 | 620.00 | 610.00 | 610.00 | 162,900 | 0 |
| 14-Jan-2022 | 620.00 | 620.00 | 615.00 | 615.00 | 62,900 | 0 |
| 13-Jan-2022 | 610.00 | 620.00 | 610.00 | 620.00 | 151,200 | 0 |
| 12-Jan-2022 | 620.00 | 625.00 | 610.00 | 615.00 | 413,400 | 0 |
| 11-Jan-2022 | 630.00 | 635.00 | 610.00 | 615.00 | 936,300 | 0 |
| 10-Jan-2022 | 635.00 | 635.00 | 615.00 | 630.00 | 114,900 | 0 |
| 07-Jan-2022 | 650.00 | 650.00 | 635.00 | 635.00 | 298,500 | 0 |
| 06-Jan-2022 | 655.00 | 655.00 | 640.00 | 645.00 | 3,479,200 | 0 |
| 05-Jan-2022 | 660.00 | 660.00 | 645.00 | 650.00 | 10,064,900 | 0 |
| 04-Jan-2022 | 640.00 | 660.00 | 640.00 | 660.00 | 22,200 | 0 |
| 03-Jan-2022 | 640.00 | 655.00 | 640.00 | 640.00 | 150,900 | 0 |
| 30-Dec-2021 | 645.00 | 645.00 | 640.00 | 640.00 | 120,000 | 0 |
| 29-Dec-2021 | 640.00 | 645.00 | 640.00 | 645.00 | 4,900 | 0 |
| 28-Dec-2021 | 645.00 | 645.00 | 640.00 | 640.00 | 149,900 | 0 |
| 27-Dec-2021 | 655.00 | 655.00 | 640.00 | 640.00 | 161,900 | 0 |
| 24-Dec-2021 | 645.00 | 645.00 | 635.00 | 640.00 | 111,500 | 0 |
| 23-Dec-2021 | 640.00 | 655.00 | 640.00 | 640.00 | 21,100 | 0 |
| 22-Dec-2021 | 645.00 | 645.00 | 600.00 | 630.00 | 511,600 | 0 |
| 21-Dec-2021 | 640.00 | 645.00 | 640.00 | 640.00 | 89,400 | 0 |
| 20-Dec-2021 | 660.00 | 660.00 | 635.00 | 640.00 | 66,700 | 0 |
| 17-Dec-2021 | 660.00 | 675.00 | 625.00 | 660.00 | 78,700 | 0 |
| 16-Dec-2021 | 665.00 | 665.00 | 655.00 | 660.00 | 208,500 | 0 |
| 15-Dec-2021 | 665.00 | 665.00 | 655.00 | 665.00 | 206,700 | 0 |
| 14-Dec-2021 | 660.00 | 665.00 | 660.00 | 665.00 | 215,900 | 0 |
| 13-Dec-2021 | 655.00 | 665.00 | 655.00 | 660.00 | 868,000 | 0 |
| 10-Dec-2021 | 655.00 | 660.00 | 650.00 | 655.00 | 174,600 | 0 |
| 09-Dec-2021 | 655.00 | 660.00 | 650.00 | 655.00 | 324,400 | 0 |
| 08-Dec-2021 | 660.00 | 660.00 | 650.00 | 655.00 | 42,600 | 0 |
| 07-Dec-2021 | 650.00 | 655.00 | 645.00 | 650.00 | 152,900 | 0 |
| 06-Dec-2021 | 655.00 | 655.00 | 645.00 | 655.00 | 53,600 | 0 |
| 03-Dec-2021 | 660.00 | 660.00 | 650.00 | 655.00 | 232,800 | 0 |
| 02-Dec-2021 | 655.00 | 665.00 | 625.00 | 660.00 | 184,700 | 0 |
| 01-Dec-2021 | 665.00 | 665.00 | 650.00 | 655.00 | 541,600 | 0 |
| 30-Nov-2021 | 675.00 | 675.00 | 650.00 | 665.00 | 93,600 | 0 |
| 29-Nov-2021 | 670.00 | 670.00 | 640.00 | 665.00 | 667,000 | 0 |
| 26-Nov-2021 | 680.00 | 680.00 | 650.00 | 655.00 | 273,100 | 0 |
| 25-Nov-2021 | 680.00 | 685.00 | 670.00 | 680.00 | 329,800 | 0 |
| 24-Nov-2021 | 660.00 | 675.00 | 650.00 | 670.00 | 612,900 | 0 |
| 23-Nov-2021 | 665.00 | 665.00 | 650.00 | 655.00 | 318,000 | 0 |
| 22-Nov-2021 | 680.00 | 680.00 | 660.00 | 680.00 | 1,112,000 | 0 |
| 19-Nov-2021 | 690.00 | 690.00 | 665.00 | 680.00 | 783,100 | 0 |
| 18-Nov-2021 | 685.00 | 695.00 | 680.00 | 690.00 | 1,015,600 | 0 |
| 17-Nov-2021 | 685.00 | 690.00 | 680.00 | 685.00 | 823,400 | 0 |
| 16-Nov-2021 | 690.00 | 695.00 | 680.00 | 685.00 | 1,107,800 | 0 |
| 15-Nov-2021 | 680.00 | 695.00 | 675.00 | 685.00 | 1,099,500 | 0 |
| 12-Nov-2021 | 660.00 | 680.00 | 650.00 | 675.00 | 745,900 | 0 |
| 11-Nov-2021 | 655.00 | 680.00 | 650.00 | 675.00 | 1,238,300 | 0 |
| 10-Nov-2021 | 650.00 | 655.00 | 650.00 | 650.00 | 1,292,700 | 0 |
| 09-Nov-2021 | 655.00 | 655.00 | 650.00 | 650.00 | 1,091,700 | 0 |
| 08-Nov-2021 | 660.00 | 660.00 | 650.00 | 655.00 | 472,600 | 0 |
| 05-Nov-2021 | 655.00 | 660.00 | 650.00 | 655.00 | 848,200 | 0 |
| 04-Nov-2021 | 645.00 | 655.00 | 640.00 | 655.00 | 1,065,100 | 0 |
| 03-Nov-2021 | 640.00 | 645.00 | 635.00 | 640.00 | 1,104,200 | 0 |
| 02-Nov-2021 | 625.00 | 645.00 | 625.00 | 640.00 | 3,276,300 | 0 |
| 01-Nov-2021 | 620.00 | 625.00 | 615.00 | 625.00 | 561,100 | 0 |
| 29-Oct-2021 | 600.00 | 625.00 | 590.00 | 620.00 | 721,000 | 0 |
| 28-Oct-2021 | 610.00 | 610.00 | 600.00 | 610.00 | 619,500 | 0 |
| 27-Oct-2021 | 620.00 | 625.00 | 600.00 | 610.00 | 1,214,000 | 0 |
| 26-Oct-2021 | 635.00 | 640.00 | 630.00 | 630.00 | 921,300 | 0 |
| 25-Oct-2021 | 635.00 | 640.00 | 635.00 | 635.00 | 601,600 | 0 |
| 22-Oct-2021 | 640.00 | 640.00 | 625.00 | 635.00 | 2,097,200 | 0 |
| 21-Oct-2021 | 620.00 | 640.00 | 620.00 | 640.00 | 891,300 | 0 |
| 19-Oct-2021 | 625.00 | 625.00 | 620.00 | 620.00 | 257,400 | 0 |
| 18-Oct-2021 | 610.00 | 625.00 | 610.00 | 625.00 | 712,600 | 0 |
| 15-Oct-2021 | 595.00 | 615.00 | 585.00 | 610.00 | 1,252,700 | 0 |
| 14-Oct-2021 | 600.00 | 600.00 | 585.00 | 590.00 | 293,600 | 0 |