| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 890.00 | 890.00 | 875.00 | 875.00 | 4,902,500 | 0 |
| 08-Mar-2022 | 910.00 | 910.00 | 880.00 | 895.00 | 3,918,000 | 0 |
| 07-Mar-2022 | 910.00 | 910.00 | 885.00 | 905.00 | 4,030,800 | 0 |
| 04-Mar-2022 | 910.00 | 925.00 | 900.00 | 910.00 | 3,313,400 | 0 |
| 02-Mar-2022 | 925.00 | 940.00 | 900.00 | 910.00 | 4,570,600 | 0 |
| 01-Mar-2022 | 880.00 | 925.00 | 855.00 | 925.00 | 15,983,200 | 0 |
| 25-Feb-2022 | 880.00 | 885.00 | 870.00 | 880.00 | 4,672,300 | 0 |
| 24-Feb-2022 | 850.00 | 880.00 | 845.00 | 880.00 | 8,256,700 | 0 |
| 23-Feb-2022 | 850.00 | 855.00 | 835.00 | 855.00 | 4,487,800 | 0 |
| 22-Feb-2022 | 885.00 | 885.00 | 855.00 | 855.00 | 4,119,200 | 0 |
| 21-Feb-2022 | 880.00 | 885.00 | 865.00 | 885.00 | 4,187,300 | 0 |
| 18-Feb-2022 | 880.00 | 885.00 | 875.00 | 880.00 | 4,205,200 | 0 |
| 17-Feb-2022 | 870.00 | 880.00 | 860.00 | 880.00 | 4,302,500 | 0 |
| 16-Feb-2022 | 885.00 | 885.00 | 870.00 | 870.00 | 3,839,600 | 0 |
| 15-Feb-2022 | 875.00 | 885.00 | 875.00 | 885.00 | 4,052,600 | 0 |
| 14-Feb-2022 | 875.00 | 875.00 | 860.00 | 875.00 | 5,039,300 | 0 |
| 11-Feb-2022 | 875.00 | 875.00 | 865.00 | 875.00 | 3,680,500 | 0 |
| 10-Feb-2022 | 865.00 | 875.00 | 860.00 | 875.00 | 4,037,000 | 0 |
| 09-Feb-2022 | 865.00 | 875.00 | 850.00 | 865.00 | 3,900,600 | 0 |
| 08-Feb-2022 | 860.00 | 870.00 | 850.00 | 860.00 | 4,024,500 | 0 |
| 07-Feb-2022 | 875.00 | 875.00 | 860.00 | 860.00 | 3,712,500 | 0 |
| 04-Feb-2022 | 880.00 | 890.00 | 855.00 | 875.00 | 3,556,000 | 0 |
| 03-Feb-2022 | 885.00 | 890.00 | 865.00 | 875.00 | 3,294,100 | 0 |
| 02-Feb-2022 | 865.00 | 880.00 | 860.00 | 880.00 | 4,876,200 | 0 |
| 31-Jan-2022 | 850.00 | 865.00 | 845.00 | 865.00 | 4,344,700 | 0 |
| 28-Jan-2022 | 850.00 | 855.00 | 845.00 | 850.00 | 4,416,400 | 0 |
| 27-Jan-2022 | 845.00 | 850.00 | 820.00 | 850.00 | 4,031,100 | 0 |
| 26-Jan-2022 | 845.00 | 855.00 | 840.00 | 845.00 | 4,439,700 | 0 |
| 25-Jan-2022 | 850.00 | 860.00 | 830.00 | 845.00 | 3,894,100 | 0 |
| 24-Jan-2022 | 845.00 | 865.00 | 840.00 | 850.00 | 4,703,500 | 0 |
| 21-Jan-2022 | 855.00 | 865.00 | 840.00 | 840.00 | 4,410,000 | 0 |
| 20-Jan-2022 | 850.00 | 865.00 | 845.00 | 855.00 | 3,399,300 | 0 |
| 19-Jan-2022 | 845.00 | 855.00 | 835.00 | 850.00 | 4,428,600 | 0 |
| 18-Jan-2022 | 850.00 | 860.00 | 845.00 | 845.00 | 3,243,600 | 0 |
| 17-Jan-2022 | 840.00 | 850.00 | 815.00 | 850.00 | 4,184,700 | 0 |
| 14-Jan-2022 | 850.00 | 860.00 | 840.00 | 840.00 | 4,235,100 | 0 |
| 13-Jan-2022 | 840.00 | 860.00 | 840.00 | 850.00 | 4,130,800 | 0 |
| 12-Jan-2022 | 825.00 | 840.00 | 815.00 | 840.00 | 3,968,500 | 0 |
| 11-Jan-2022 | 835.00 | 850.00 | 820.00 | 825.00 | 4,761,700 | 0 |
| 10-Jan-2022 | 840.00 | 845.00 | 815.00 | 835.00 | 3,657,200 | 0 |
| 07-Jan-2022 | 840.00 | 850.00 | 835.00 | 845.00 | 4,755,000 | 0 |
| 06-Jan-2022 | 845.00 | 850.00 | 835.00 | 840.00 | 4,668,700 | 0 |
| 05-Jan-2022 | 855.00 | 865.00 | 845.00 | 845.00 | 2,953,400 | 0 |
| 04-Jan-2022 | 860.00 | 870.00 | 855.00 | 855.00 | 2,462,400 | 0 |
| 03-Jan-2022 | 850.00 | 860.00 | 830.00 | 860.00 | 3,827,900 | 0 |
| 30-Dec-2021 | 830.00 | 855.00 | 795.00 | 850.00 | 6,253,300 | 0 |
| 29-Dec-2021 | 795.00 | 840.00 | 775.00 | 830.00 | 10,285,800 | 0 |
| 28-Dec-2021 | 815.00 | 815.00 | 790.00 | 800.00 | 3,524,800 | 0 |
| 27-Dec-2021 | 840.00 | 840.00 | 805.00 | 815.00 | 7,811,300 | 0 |
| 24-Dec-2021 | 850.00 | 865.00 | 825.00 | 840.00 | 11,530,200 | 0 |
| 23-Dec-2021 | 825.00 | 855.00 | 805.00 | 850.00 | 10,023,500 | 0 |
| 22-Dec-2021 | 820.00 | 825.00 | 815.00 | 825.00 | 3,889,500 | 0 |
| 21-Dec-2021 | 810.00 | 820.00 | 805.00 | 820.00 | 4,581,400 | 0 |
| 20-Dec-2021 | 825.00 | 835.00 | 810.00 | 815.00 | 4,876,700 | 0 |
| 17-Dec-2021 | 810.00 | 825.00 | 800.00 | 825.00 | 3,927,000 | 0 |
| 16-Dec-2021 | 825.00 | 825.00 | 810.00 | 815.00 | 1,931,600 | 0 |
| 15-Dec-2021 | 825.00 | 825.00 | 805.00 | 825.00 | 3,759,600 | 0 |
| 14-Dec-2021 | 845.00 | 845.00 | 815.00 | 825.00 | 3,780,100 | 0 |
| 13-Dec-2021 | 830.00 | 845.00 | 815.00 | 845.00 | 5,822,500 | 0 |
| 10-Dec-2021 | 840.00 | 845.00 | 810.00 | 830.00 | 3,989,900 | 0 |
| 09-Dec-2021 | 850.00 | 865.00 | 840.00 | 845.00 | 4,701,100 | 0 |
| 08-Dec-2021 | 850.00 | 865.00 | 835.00 | 850.00 | 3,354,700 | 0 |
| 07-Dec-2021 | 855.00 | 880.00 | 835.00 | 850.00 | 7,681,800 | 0 |
| 06-Dec-2021 | 820.00 | 875.00 | 800.00 | 855.00 | 9,532,100 | 0 |
| 03-Dec-2021 | 830.00 | 840.00 | 820.00 | 820.00 | 10,622,700 | 0 |
| 02-Dec-2021 | 825.00 | 860.00 | 820.00 | 835.00 | 4,880,200 | 0 |
| 01-Dec-2021 | 845.00 | 845.00 | 830.00 | 830.00 | 4,129,900 | 0 |
| 30-Nov-2021 | 855.00 | 865.00 | 840.00 | 845.00 | 4,104,100 | 0 |
| 29-Nov-2021 | 840.00 | 855.00 | 825.00 | 855.00 | 4,242,400 | 0 |
| 26-Nov-2021 | 840.00 | 865.00 | 820.00 | 845.00 | 5,935,700 | 0 |
| 25-Nov-2021 | 830.00 | 850.00 | 820.00 | 845.00 | 6,982,600 | 0 |
| 24-Nov-2021 | 815.00 | 840.00 | 800.00 | 835.00 | 4,552,800 | 0 |
| 23-Nov-2021 | 815.00 | 825.00 | 810.00 | 820.00 | 3,887,000 | 0 |
| 22-Nov-2021 | 805.00 | 815.00 | 790.00 | 815.00 | 4,209,700 | 0 |
| 19-Nov-2021 | 805.00 | 830.00 | 790.00 | 805.00 | 5,776,300 | 0 |
| 18-Nov-2021 | 825.00 | 825.00 | 800.00 | 805.00 | 4,576,500 | 0 |
| 17-Nov-2021 | 865.00 | 865.00 | 830.00 | 830.00 | 5,284,800 | 0 |
| 16-Nov-2021 | 830.00 | 870.00 | 790.00 | 865.00 | 19,455,000 | 0 |
| 15-Nov-2021 | 785.00 | 855.00 | 765.00 | 830.00 | 26,967,900 | 0 |
| 12-Nov-2021 | 795.00 | 815.00 | 780.00 | 790.00 | 5,266,800 | 0 |
| 11-Nov-2021 | 780.00 | 810.00 | 775.00 | 795.00 | 14,822,700 | 0 |
| 10-Nov-2021 | 765.00 | 785.00 | 755.00 | 780.00 | 13,033,500 | 0 |
| 09-Nov-2021 | 740.00 | 770.00 | 740.00 | 765.00 | 9,386,700 | 0 |
| 08-Nov-2021 | 735.00 | 750.00 | 735.00 | 740.00 | 3,057,900 | 0 |
| 05-Nov-2021 | 735.00 | 755.00 | 735.00 | 735.00 | 4,263,700 | 0 |
| 04-Nov-2021 | 745.00 | 745.00 | 730.00 | 740.00 | 2,726,500 | 0 |
| 03-Nov-2021 | 735.00 | 750.00 | 735.00 | 740.00 | 3,228,600 | 0 |
| 02-Nov-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 2,603,900 | 0 |
| 01-Nov-2021 | 730.00 | 755.00 | 725.00 | 740.00 | 6,336,700 | 0 |
| 29-Oct-2021 | 730.00 | 745.00 | 700.00 | 730.00 | 2,908,000 | 0 |
| 28-Oct-2021 | 730.00 | 730.00 | 715.00 | 730.00 | 2,390,100 | 0 |
| 27-Oct-2021 | 735.00 | 745.00 | 730.00 | 735.00 | 2,197,700 | 0 |
| 26-Oct-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 3,169,200 | 0 |
| 25-Oct-2021 | 720.00 | 740.00 | 715.00 | 740.00 | 4,412,300 | 0 |
| 22-Oct-2021 | 730.00 | 730.00 | 710.00 | 725.00 | 3,984,600 | 0 |
| 21-Oct-2021 | 740.00 | 740.00 | 720.00 | 730.00 | 2,120,400 | 0 |
| 19-Oct-2021 | 745.00 | 750.00 | 735.00 | 740.00 | 5,247,100 | 0 |
| 18-Oct-2021 | 740.00 | 755.00 | 730.00 | 745.00 | 4,084,600 | 0 |
| 15-Oct-2021 | 740.00 | 745.00 | 735.00 | 740.00 | 3,064,600 | 0 |
| 14-Oct-2021 | 735.00 | 740.00 | 730.00 | 740.00 | 3,048,000 | 0 |