| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 505.00 | 505.00 | 498.00 | 498.00 | 117,200 | 0 |
| 08-Mar-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 266,400 | 0 |
| 07-Mar-2022 | 505.00 | 505.00 | 498.00 | 505.00 | 102,400 | 0 |
| 04-Mar-2022 | 500.00 | 505.00 | 490.00 | 500.00 | 218,400 | 0 |
| 02-Mar-2022 | 500.00 | 500.00 | 494.00 | 500.00 | 64,300 | 0 |
| 01-Mar-2022 | 505.00 | 510.00 | 496.00 | 500.00 | 93,500 | 0 |
| 25-Feb-2022 | 515.00 | 515.00 | 498.00 | 505.00 | 96,500 | 0 |
| 24-Feb-2022 | 550.00 | 550.00 | 515.00 | 515.00 | 395,300 | 0 |
| 23-Feb-2022 | 550.00 | 560.00 | 535.00 | 550.00 | 232,000 | 0 |
| 22-Feb-2022 | 575.00 | 575.00 | 550.00 | 550.00 | 301,300 | 0 |
| 21-Feb-2022 | 625.00 | 625.00 | 550.00 | 575.00 | 255,200 | 0 |
| 18-Feb-2022 | 660.00 | 660.00 | 575.00 | 575.00 | 367,500 | 0 |
| 17-Feb-2022 | 630.00 | 630.00 | 590.00 | 610.00 | 350,200 | 0 |
| 16-Feb-2022 | 640.00 | 640.00 | 570.00 | 630.00 | 72,800 | 0 |
| 15-Feb-2022 | 665.00 | 665.00 | 590.00 | 590.00 | 483,800 | 0 |
| 14-Feb-2022 | 640.00 | 655.00 | 605.00 | 615.00 | 70,600 | 0 |
| 11-Feb-2022 | 670.00 | 670.00 | 580.00 | 640.00 | 348,500 | 0 |
| 10-Feb-2022 | 700.00 | 810.00 | 620.00 | 620.00 | 1,715,300 | 0 |
| 09-Feb-2022 | 540.00 | 665.00 | 535.00 | 665.00 | 1,246,500 | 0 |
| 08-Feb-2022 | 525.00 | 550.00 | 510.00 | 535.00 | 247,000 | 0 |
| 07-Feb-2022 | 510.00 | 515.00 | 492.00 | 510.00 | 286,300 | 0 |
| 04-Feb-2022 | 510.00 | 510.00 | 490.00 | 492.00 | 78,400 | 0 |
| 03-Feb-2022 | 500.00 | 500.00 | 486.00 | 492.00 | 62,400 | 0 |
| 02-Feb-2022 | 484.00 | 540.00 | 480.00 | 482.00 | 318,100 | 0 |
| 31-Jan-2022 | 482.00 | 500.00 | 478.00 | 484.00 | 71,400 | 0 |
| 28-Jan-2022 | 470.00 | 480.00 | 468.00 | 480.00 | 132,600 | 0 |
| 27-Jan-2022 | 486.00 | 486.00 | 464.00 | 468.00 | 31,000 | 0 |
| 26-Jan-2022 | 488.00 | 488.00 | 462.00 | 466.00 | 18,500 | 0 |
| 25-Jan-2022 | 484.00 | 484.00 | 468.00 | 468.00 | 30,700 | 0 |
| 24-Jan-2022 | 492.00 | 492.00 | 462.00 | 464.00 | 52,200 | 0 |
| 21-Jan-2022 | 478.00 | 478.00 | 464.00 | 472.00 | 71,100 | 0 |
| 20-Jan-2022 | 484.00 | 484.00 | 458.00 | 458.00 | 119,600 | 0 |
| 19-Jan-2022 | 490.00 | 490.00 | 462.00 | 464.00 | 179,200 | 0 |
| 18-Jan-2022 | 510.00 | 510.00 | 460.00 | 470.00 | 660,000 | 0 |
| 17-Jan-2022 | 515.00 | 515.00 | 494.00 | 494.00 | 165,000 | 0 |
| 14-Jan-2022 | 585.00 | 585.00 | 505.00 | 515.00 | 265,200 | 0 |
| 13-Jan-2022 | 600.00 | 600.00 | 515.00 | 535.00 | 231,300 | 0 |
| 12-Jan-2022 | 555.00 | 555.00 | 535.00 | 550.00 | 181,100 | 0 |
| 11-Jan-2022 | 565.00 | 565.00 | 540.00 | 555.00 | 128,900 | 0 |
| 10-Jan-2022 | 615.00 | 615.00 | 540.00 | 560.00 | 157,700 | 0 |
| 07-Jan-2022 | 620.00 | 620.00 | 560.00 | 565.00 | 133,800 | 0 |
| 06-Jan-2022 | 575.00 | 575.00 | 540.00 | 570.00 | 178,700 | 0 |
| 05-Jan-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 395,900 | 0 |
| 04-Jan-2022 | 580.00 | 585.00 | 565.00 | 580.00 | 90,000 | 0 |
| 03-Jan-2022 | 605.00 | 605.00 | 565.00 | 580.00 | 273,200 | 0 |
| 30-Dec-2021 | 630.00 | 630.00 | 560.00 | 580.00 | 239,900 | 0 |
| 29-Dec-2021 | 650.00 | 650.00 | 570.00 | 580.00 | 265,700 | 0 |
| 28-Dec-2021 | 640.00 | 640.00 | 565.00 | 600.00 | 214,700 | 0 |
| 27-Dec-2021 | 630.00 | 650.00 | 580.00 | 590.00 | 321,400 | 0 |
| 24-Dec-2021 | 600.00 | 600.00 | 575.00 | 580.00 | 339,400 | 0 |
| 23-Dec-2021 | 620.00 | 620.00 | 565.00 | 600.00 | 596,700 | 0 |
| 22-Dec-2021 | 620.00 | 750.00 | 585.00 | 595.00 | 1,516,100 | 0 |
| 21-Dec-2021 | 660.00 | 660.00 | 620.00 | 620.00 | 437,600 | 0 |
| 20-Dec-2021 | 760.00 | 760.00 | 665.00 | 665.00 | 1,156,200 | 0 |
| 17-Dec-2021 | 810.00 | 810.00 | 710.00 | 710.00 | 1,045,700 | 0 |
| 16-Dec-2021 | 835.00 | 835.00 | 735.00 | 760.00 | 1,631,600 | 0 |
| 15-Dec-2021 | 795.00 | 800.00 | 780.00 | 785.00 | 475,800 | 0 |
| 14-Dec-2021 | 810.00 | 810.00 | 790.00 | 795.00 | 436,200 | 0 |
| 13-Dec-2021 | 815.00 | 825.00 | 790.00 | 810.00 | 322,900 | 0 |
| 10-Dec-2021 | 830.00 | 830.00 | 780.00 | 815.00 | 340,000 | 0 |
| 09-Dec-2021 | 790.00 | 805.00 | 775.00 | 780.00 | 369,800 | 0 |
| 08-Dec-2021 | 800.00 | 815.00 | 780.00 | 790.00 | 378,100 | 0 |
| 07-Dec-2021 | 790.00 | 815.00 | 790.00 | 800.00 | 377,900 | 0 |
| 06-Dec-2021 | 820.00 | 820.00 | 780.00 | 790.00 | 399,900 | 0 |
| 03-Dec-2021 | 755.00 | 900.00 | 750.00 | 820.00 | 1,241,300 | 0 |
| 02-Dec-2021 | 790.00 | 790.00 | 755.00 | 755.00 | 555,900 | 0 |
| 01-Dec-2021 | 795.00 | 800.00 | 780.00 | 790.00 | 302,200 | 0 |
| 30-Nov-2021 | 800.00 | 810.00 | 785.00 | 795.00 | 475,400 | 0 |
| 29-Nov-2021 | 790.00 | 810.00 | 785.00 | 800.00 | 577,200 | 0 |
| 26-Nov-2021 | 820.00 | 820.00 | 780.00 | 790.00 | 726,300 | 0 |
| 25-Nov-2021 | 830.00 | 830.00 | 810.00 | 820.00 | 489,700 | 0 |
| 24-Nov-2021 | 825.00 | 850.00 | 820.00 | 830.00 | 517,600 | 0 |
| 23-Nov-2021 | 825.00 | 845.00 | 820.00 | 845.00 | 331,600 | 0 |
| 22-Nov-2021 | 840.00 | 850.00 | 820.00 | 835.00 | 547,500 | 0 |
| 19-Nov-2021 | 830.00 | 840.00 | 820.00 | 840.00 | 355,800 | 0 |
| 18-Nov-2021 | 850.00 | 850.00 | 830.00 | 830.00 | 354,200 | 0 |
| 17-Nov-2021 | 835.00 | 850.00 | 830.00 | 850.00 | 413,400 | 0 |
| 16-Nov-2021 | 845.00 | 845.00 | 830.00 | 835.00 | 375,900 | 0 |
| 15-Nov-2021 | 850.00 | 855.00 | 835.00 | 835.00 | 443,100 | 0 |
| 12-Nov-2021 | 850.00 | 870.00 | 845.00 | 850.00 | 421,300 | 0 |
| 11-Nov-2021 | 845.00 | 885.00 | 845.00 | 845.00 | 905,300 | 0 |
| 10-Nov-2021 | 830.00 | 950.00 | 825.00 | 845.00 | 1,523,700 | 0 |
| 09-Nov-2021 | 835.00 | 850.00 | 830.00 | 835.00 | 509,000 | 0 |
| 08-Nov-2021 | 850.00 | 850.00 | 820.00 | 835.00 | 389,100 | 0 |
| 05-Nov-2021 | 830.00 | 845.00 | 815.00 | 830.00 | 349,000 | 0 |
| 04-Nov-2021 | 825.00 | 840.00 | 810.00 | 830.00 | 280,200 | 0 |
| 03-Nov-2021 | 825.00 | 830.00 | 810.00 | 825.00 | 270,300 | 0 |
| 02-Nov-2021 | 850.00 | 850.00 | 805.00 | 825.00 | 521,000 | 0 |
| 01-Nov-2021 | 840.00 | 850.00 | 825.00 | 850.00 | 363,300 | 0 |
| 29-Oct-2021 | 880.00 | 880.00 | 820.00 | 840.00 | 237,600 | 0 |
| 28-Oct-2021 | 850.00 | 850.00 | 825.00 | 830.00 | 301,600 | 0 |
| 27-Oct-2021 | 845.00 | 860.00 | 825.00 | 850.00 | 280,100 | 0 |
| 26-Oct-2021 | 835.00 | 850.00 | 830.00 | 845.00 | 402,000 | 0 |
| 25-Oct-2021 | 855.00 | 870.00 | 835.00 | 835.00 | 677,500 | 0 |
| 22-Oct-2021 | 855.00 | 875.00 | 845.00 | 855.00 | 307,300 | 0 |
| 21-Oct-2021 | 865.00 | 885.00 | 835.00 | 855.00 | 402,300 | 0 |
| 19-Oct-2021 | 920.00 | 920.00 | 835.00 | 865.00 | 462,200 | 0 |
| 18-Oct-2021 | 795.00 | 940.00 | 795.00 | 870.00 | 1,895,300 | 0 |
| 15-Oct-2021 | 800.00 | 805.00 | 775.00 | 795.00 | 269,400 | 0 |
| 14-Oct-2021 | 790.00 | 800.00 | 780.00 | 800.00 | 352,500 | 0 |