| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 364.00 | 364.00 | 342.00 | 342.00 | 372,400 | 0 |
| 08-Mar-2022 | 376.00 | 376.00 | 348.00 | 350.00 | 455,300 | 0 |
| 07-Mar-2022 | 366.00 | 370.00 | 334.00 | 360.00 | 2,327,800 | 0 |
| 04-Mar-2022 | 374.00 | 374.00 | 346.00 | 348.00 | 1,193,700 | 0 |
| 02-Mar-2022 | 364.00 | 372.00 | 354.00 | 356.00 | 1,457,200 | 0 |
| 01-Mar-2022 | 360.00 | 366.00 | 354.00 | 362.00 | 888,300 | 0 |
| 25-Feb-2022 | 360.00 | 364.00 | 350.00 | 358.00 | 1,407,100 | 0 |
| 24-Feb-2022 | 370.00 | 370.00 | 344.00 | 352.00 | 3,737,800 | 0 |
| 23-Feb-2022 | 370.00 | 370.00 | 362.00 | 366.00 | 971,200 | 0 |
| 22-Feb-2022 | 366.00 | 368.00 | 362.00 | 364.00 | 1,256,000 | 0 |
| 21-Feb-2022 | 354.00 | 378.00 | 354.00 | 366.00 | 3,133,700 | 0 |
| 18-Feb-2022 | 356.00 | 374.00 | 356.00 | 374.00 | 1,056,600 | 0 |
| 17-Feb-2022 | 358.00 | 382.00 | 358.00 | 374.00 | 2,065,900 | 0 |
| 16-Feb-2022 | 370.00 | 384.00 | 370.00 | 378.00 | 2,771,500 | 0 |
| 15-Feb-2022 | 380.00 | 380.00 | 366.00 | 372.00 | 2,820,400 | 0 |
| 14-Feb-2022 | 392.00 | 394.00 | 380.00 | 380.00 | 2,551,700 | 0 |
| 11-Feb-2022 | 380.00 | 406.00 | 380.00 | 390.00 | 2,363,600 | 0 |
| 10-Feb-2022 | 394.00 | 408.00 | 392.00 | 398.00 | 4,833,700 | 0 |
| 09-Feb-2022 | 406.00 | 412.00 | 392.00 | 392.00 | 4,445,800 | 0 |
| 08-Feb-2022 | 414.00 | 416.00 | 404.00 | 406.00 | 3,441,200 | 0 |
| 07-Feb-2022 | 412.00 | 418.00 | 404.00 | 414.00 | 5,763,000 | 0 |
| 04-Feb-2022 | 430.00 | 454.00 | 408.00 | 412.00 | 28,192,100 | 0 |
| 03-Feb-2022 | 394.00 | 420.00 | 388.00 | 420.00 | 12,800,300 | 0 |
| 02-Feb-2022 | 400.00 | 408.00 | 390.00 | 394.00 | 5,116,200 | 0 |
| 31-Jan-2022 | 394.00 | 410.00 | 386.00 | 396.00 | 3,448,100 | 0 |
| 28-Jan-2022 | 404.00 | 418.00 | 394.00 | 394.00 | 6,200,800 | 0 |
| 27-Jan-2022 | 392.00 | 420.00 | 392.00 | 400.00 | 8,941,000 | 0 |
| 26-Jan-2022 | 380.00 | 398.00 | 366.00 | 392.00 | 9,757,100 | 0 |
| 25-Jan-2022 | 334.00 | 382.00 | 334.00 | 364.00 | 7,143,500 | 0 |
| 24-Jan-2022 | 348.00 | 362.00 | 348.00 | 352.00 | 1,688,500 | 0 |
| 21-Jan-2022 | 344.00 | 370.00 | 344.00 | 352.00 | 5,167,100 | 0 |
| 20-Jan-2022 | 324.00 | 354.00 | 324.00 | 342.00 | 2,175,500 | 0 |
| 19-Jan-2022 | 340.00 | 362.00 | 338.00 | 342.00 | 7,580,000 | 0 |
| 18-Jan-2022 | 388.00 | 398.00 | 362.00 | 362.00 | 6,354,400 | 0 |
| 17-Jan-2022 | 388.00 | 392.00 | 386.00 | 388.00 | 1,019,100 | 0 |
| 14-Jan-2022 | 404.00 | 404.00 | 388.00 | 388.00 | 2,153,400 | 0 |
| 13-Jan-2022 | 386.00 | 412.00 | 386.00 | 400.00 | 3,748,200 | 0 |
| 12-Jan-2022 | 398.00 | 408.00 | 384.00 | 386.00 | 2,781,200 | 0 |
| 11-Jan-2022 | 416.00 | 418.00 | 400.00 | 400.00 | 3,152,500 | 0 |
| 10-Jan-2022 | 416.00 | 420.00 | 402.00 | 414.00 | 3,422,100 | 0 |
| 07-Jan-2022 | 420.00 | 426.00 | 406.00 | 410.00 | 4,616,900 | 0 |
| 06-Jan-2022 | 388.00 | 426.00 | 388.00 | 416.00 | 13,522,600 | 0 |
| 05-Jan-2022 | 390.00 | 398.00 | 380.00 | 388.00 | 2,531,400 | 0 |
| 04-Jan-2022 | 406.00 | 410.00 | 390.00 | 390.00 | 2,592,500 | 0 |
| 03-Jan-2022 | 382.00 | 412.00 | 382.00 | 404.00 | 3,275,200 | 0 |
| 30-Dec-2021 | 392.00 | 416.00 | 388.00 | 400.00 | 5,983,400 | 0 |
| 29-Dec-2021 | 400.00 | 402.00 | 386.00 | 392.00 | 4,983,200 | 0 |
| 28-Dec-2021 | 418.00 | 420.00 | 398.00 | 400.00 | 9,808,300 | 0 |
| 27-Dec-2021 | 452.00 | 460.00 | 420.00 | 420.00 | 13,602,500 | 0 |
| 24-Dec-2021 | 460.00 | 472.00 | 450.00 | 450.00 | 6,872,800 | 0 |
| 23-Dec-2021 | 484.00 | 490.00 | 462.00 | 462.00 | 10,556,700 | 0 |
| 22-Dec-2021 | 476.00 | 535.00 | 476.00 | 480.00 | 55,229,500 | 0 |
| 21-Dec-2021 | 472.00 | 478.00 | 446.00 | 472.00 | 12,945,600 | 0 |
| 20-Dec-2021 | 478.00 | 486.00 | 470.00 | 472.00 | 7,118,300 | 0 |
| 17-Dec-2021 | 476.00 | 490.00 | 476.00 | 476.00 | 9,446,400 | 0 |
| 16-Dec-2021 | 456.00 | 505.00 | 456.00 | 474.00 | 36,502,600 | 0 |
| 15-Dec-2021 | 474.00 | 484.00 | 468.00 | 474.00 | 5,230,000 | 0 |
| 14-Dec-2021 | 480.00 | 496.00 | 474.00 | 474.00 | 6,611,800 | 0 |
| 13-Dec-2021 | 484.00 | 490.00 | 472.00 | 478.00 | 8,099,000 | 0 |
| 10-Dec-2021 | 482.00 | 505.00 | 482.00 | 482.00 | 15,816,900 | 0 |
| 09-Dec-2021 | 498.00 | 515.00 | 474.00 | 482.00 | 28,267,600 | 0 |
| 08-Dec-2021 | 446.00 | 555.00 | 446.00 | 494.00 | 51,319,100 | 0 |
| 07-Dec-2021 | 454.00 | 466.00 | 440.00 | 446.00 | 12,847,500 | 0 |
| 06-Dec-2021 | 474.00 | 500.00 | 454.00 | 454.00 | 33,750,500 | 0 |
| 03-Dec-2021 | 460.00 | 484.00 | 442.00 | 472.00 | 21,292,400 | 0 |
| 02-Dec-2021 | 418.00 | 510.00 | 418.00 | 456.00 | 55,618,600 | 0 |
| 01-Dec-2021 | 410.00 | 460.00 | 402.00 | 436.00 | 55,627,100 | 0 |
| 30-Nov-2021 | 356.00 | 426.00 | 356.00 | 426.00 | 27,475,900 | 0 |
| 29-Nov-2021 | 370.00 | 386.00 | 362.00 | 374.00 | 6,258,200 | 0 |
| 26-Nov-2021 | 352.00 | 386.00 | 352.00 | 370.00 | 5,902,300 | 0 |
| 25-Nov-2021 | 380.00 | 380.00 | 358.00 | 370.00 | 6,297,600 | 0 |
| 24-Nov-2021 | 380.00 | 388.00 | 374.00 | 380.00 | 3,402,700 | 0 |
| 23-Nov-2021 | 386.00 | 400.00 | 370.00 | 382.00 | 6,482,700 | 0 |
| 22-Nov-2021 | 356.00 | 414.00 | 356.00 | 386.00 | 16,716,500 | 0 |
| 19-Nov-2021 | 380.00 | 392.00 | 362.00 | 366.00 | 13,233,800 | 0 |
| 18-Nov-2021 | 354.00 | 402.00 | 346.00 | 376.00 | 36,440,300 | 0 |
| 17-Nov-2021 | 358.00 | 358.00 | 338.00 | 344.00 | 5,966,600 | 0 |
| 16-Nov-2021 | 370.00 | 370.00 | 354.00 | 360.00 | 3,638,900 | 0 |
| 15-Nov-2021 | 360.00 | 378.00 | 358.00 | 366.00 | 15,262,200 | 0 |
| 12-Nov-2021 | 340.00 | 356.00 | 334.00 | 356.00 | 10,834,600 | 0 |
| 11-Nov-2021 | 342.00 | 342.00 | 332.00 | 336.00 | 1,636,600 | 0 |
| 10-Nov-2021 | 344.00 | 344.00 | 330.00 | 338.00 | 3,365,000 | 0 |
| 09-Nov-2021 | 340.00 | 340.00 | 332.00 | 338.00 | 894,100 | 0 |
| 08-Nov-2021 | 340.00 | 342.00 | 334.00 | 336.00 | 2,139,600 | 0 |
| 05-Nov-2021 | 364.00 | 382.00 | 338.00 | 340.00 | 2,035,400 | 0 |
| 04-Nov-2021 | 328.00 | 348.00 | 328.00 | 344.00 | 2,891,300 | 0 |
| 03-Nov-2021 | 342.00 | 348.00 | 338.00 | 342.00 | 4,193,900 | 0 |
| 02-Nov-2021 | 338.00 | 346.00 | 334.00 | 342.00 | 4,933,500 | 0 |
| 01-Nov-2021 | 332.00 | 342.00 | 332.00 | 338.00 | 3,448,200 | 0 |
| 29-Oct-2021 | 364.00 | 364.00 | 330.00 | 334.00 | 11,853,500 | 0 |
| 28-Oct-2021 | 324.00 | 348.00 | 324.00 | 348.00 | 12,036,400 | 0 |
| 27-Oct-2021 | 332.00 | 346.00 | 330.00 | 340.00 | 15,825,400 | 0 |
| 26-Oct-2021 | 314.00 | 334.00 | 310.00 | 330.00 | 10,362,300 | 0 |
| 25-Oct-2021 | 316.00 | 316.00 | 310.00 | 312.00 | 1,244,600 | 0 |
| 22-Oct-2021 | 318.00 | 318.00 | 310.00 | 310.00 | 1,197,600 | 0 |
| 21-Oct-2021 | 314.00 | 316.00 | 310.00 | 312.00 | 1,144,500 | 0 |
| 19-Oct-2021 | 318.00 | 326.00 | 310.00 | 314.00 | 2,985,800 | 0 |
| 18-Oct-2021 | 318.00 | 318.00 | 310.00 | 314.00 | 2,678,100 | 0 |
| 15-Oct-2021 | 320.00 | 320.00 | 306.00 | 314.00 | 1,510,500 | 0 |
| 14-Oct-2021 | 316.00 | 318.00 | 308.00 | 310.00 | 2,844,400 | 0 |