| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 432.00 | 442.00 | 422.00 | 438.00 | 4,456,200 | 0 |
| 08-Mar-2022 | 464.00 | 468.00 | 432.00 | 432.00 | 25,180,500 | 0 |
| 07-Mar-2022 | 494.00 | 498.00 | 464.00 | 464.00 | 11,130,900 | 0 |
| 04-Mar-2022 | 484.00 | 498.00 | 456.00 | 490.00 | 17,101,400 | 0 |
| 02-Mar-2022 | 440.00 | 500.00 | 440.00 | 478.00 | 33,941,200 | 0 |
| 01-Mar-2022 | 440.00 | 456.00 | 436.00 | 442.00 | 5,873,800 | 0 |
| 25-Feb-2022 | 424.00 | 450.00 | 416.00 | 440.00 | 11,775,500 | 0 |
| 24-Feb-2022 | 452.00 | 452.00 | 426.00 | 426.00 | 13,028,600 | 0 |
| 23-Feb-2022 | 468.00 | 478.00 | 456.00 | 456.00 | 5,811,000 | 0 |
| 22-Feb-2022 | 484.00 | 484.00 | 468.00 | 468.00 | 4,565,200 | 0 |
| 21-Feb-2022 | 492.00 | 492.00 | 476.00 | 482.00 | 8,607,100 | 0 |
| 18-Feb-2022 | 490.00 | 505.00 | 470.00 | 486.00 | 10,624,000 | 0 |
| 17-Feb-2022 | 496.00 | 505.00 | 482.00 | 490.00 | 4,904,700 | 0 |
| 16-Feb-2022 | 476.00 | 515.00 | 474.00 | 500.00 | 12,255,000 | 0 |
| 15-Feb-2022 | 484.00 | 492.00 | 462.00 | 474.00 | 7,275,000 | 0 |
| 14-Feb-2022 | 520.00 | 530.00 | 484.00 | 484.00 | 18,537,300 | 0 |
| 11-Feb-2022 | 530.00 | 545.00 | 515.00 | 520.00 | 7,507,100 | 0 |
| 10-Feb-2022 | 560.00 | 565.00 | 530.00 | 530.00 | 10,953,000 | 0 |
| 09-Feb-2022 | 515.00 | 580.00 | 505.00 | 560.00 | 43,749,400 | 0 |
| 08-Feb-2022 | 490.00 | 515.00 | 476.00 | 515.00 | 15,077,700 | 0 |
| 07-Feb-2022 | 462.00 | 496.00 | 460.00 | 490.00 | 10,634,300 | 0 |
| 04-Feb-2022 | 476.00 | 488.00 | 458.00 | 460.00 | 9,985,800 | 0 |
| 03-Feb-2022 | 488.00 | 490.00 | 454.00 | 474.00 | 9,611,900 | 0 |
| 02-Feb-2022 | 454.00 | 515.00 | 442.00 | 480.00 | 28,420,700 | 0 |
| 31-Jan-2022 | 442.00 | 466.00 | 430.00 | 448.00 | 7,371,000 | 0 |
| 28-Jan-2022 | 450.00 | 470.00 | 420.00 | 434.00 | 8,179,600 | 0 |
| 27-Jan-2022 | 446.00 | 458.00 | 442.00 | 448.00 | 5,217,800 | 0 |
| 26-Jan-2022 | 412.00 | 454.00 | 412.00 | 442.00 | 12,913,200 | 0 |
| 25-Jan-2022 | 440.00 | 442.00 | 412.00 | 412.00 | 19,571,600 | 0 |
| 24-Jan-2022 | 456.00 | 460.00 | 426.00 | 442.00 | 9,097,600 | 0 |
| 21-Jan-2022 | 470.00 | 480.00 | 448.00 | 458.00 | 6,766,700 | 0 |
| 20-Jan-2022 | 442.00 | 482.00 | 440.00 | 478.00 | 18,555,100 | 0 |
| 19-Jan-2022 | 470.00 | 472.00 | 440.00 | 442.00 | 13,729,900 | 0 |
| 18-Jan-2022 | 515.00 | 515.00 | 470.00 | 472.00 | 15,596,200 | 0 |
| 17-Jan-2022 | 525.00 | 550.00 | 500.00 | 505.00 | 6,557,400 | 0 |
| 14-Jan-2022 | 570.00 | 570.00 | 535.00 | 535.00 | 12,290,200 | 0 |
| 13-Jan-2022 | 595.00 | 595.00 | 560.00 | 570.00 | 4,382,400 | 0 |
| 12-Jan-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 2,242,200 | 0 |
| 11-Jan-2022 | 595.00 | 605.00 | 575.00 | 585.00 | 5,314,800 | 0 |
| 10-Jan-2022 | 600.00 | 610.00 | 590.00 | 595.00 | 4,033,100 | 0 |
| 07-Jan-2022 | 590.00 | 600.00 | 575.00 | 600.00 | 5,130,100 | 0 |
| 06-Jan-2022 | 640.00 | 640.00 | 585.00 | 590.00 | 22,835,900 | 0 |
| 05-Jan-2022 | 625.00 | 635.00 | 615.00 | 625.00 | 2,679,200 | 0 |
| 04-Jan-2022 | 625.00 | 645.00 | 620.00 | 625.00 | 6,326,600 | 0 |
| 03-Jan-2022 | 610.00 | 635.00 | 605.00 | 625.00 | 5,420,700 | 0 |
| 30-Dec-2021 | 610.00 | 615.00 | 605.00 | 610.00 | 2,944,300 | 0 |
| 29-Dec-2021 | 620.00 | 630.00 | 610.00 | 610.00 | 5,184,000 | 0 |
| 28-Dec-2021 | 630.00 | 640.00 | 610.00 | 610.00 | 12,094,500 | 0 |
| 27-Dec-2021 | 675.00 | 680.00 | 625.00 | 630.00 | 13,077,900 | 0 |
| 24-Dec-2021 | 655.00 | 695.00 | 645.00 | 670.00 | 19,847,900 | 0 |
| 23-Dec-2021 | 625.00 | 655.00 | 620.00 | 645.00 | 9,894,000 | 0 |
| 22-Dec-2021 | 630.00 | 635.00 | 610.00 | 620.00 | 6,851,100 | 0 |
| 21-Dec-2021 | 635.00 | 645.00 | 615.00 | 630.00 | 3,744,400 | 0 |
| 20-Dec-2021 | 650.00 | 660.00 | 620.00 | 630.00 | 5,680,600 | 0 |
| 17-Dec-2021 | 675.00 | 680.00 | 645.00 | 650.00 | 5,593,800 | 0 |
| 16-Dec-2021 | 680.00 | 695.00 | 650.00 | 670.00 | 5,147,900 | 0 |
| 15-Dec-2021 | 650.00 | 685.00 | 640.00 | 680.00 | 17,194,900 | 0 |
| 14-Dec-2021 | 655.00 | 690.00 | 635.00 | 640.00 | 18,792,300 | 0 |
| 13-Dec-2021 | 625.00 | 660.00 | 610.00 | 650.00 | 34,195,400 | 0 |
| 10-Dec-2021 | 625.00 | 655.00 | 605.00 | 620.00 | 12,935,500 | 0 |
| 09-Dec-2021 | 610.00 | 635.00 | 605.00 | 625.00 | 7,255,400 | 0 |
| 08-Dec-2021 | 630.00 | 645.00 | 605.00 | 610.00 | 4,570,000 | 0 |
| 07-Dec-2021 | 625.00 | 635.00 | 605.00 | 630.00 | 6,673,700 | 0 |
| 06-Dec-2021 | 670.00 | 675.00 | 625.00 | 625.00 | 8,418,100 | 0 |
| 03-Dec-2021 | 685.00 | 695.00 | 665.00 | 665.00 | 4,705,500 | 0 |
| 02-Dec-2021 | 670.00 | 695.00 | 655.00 | 685.00 | 5,364,400 | 0 |
| 01-Dec-2021 | 690.00 | 700.00 | 670.00 | 675.00 | 3,676,500 | 0 |
| 30-Nov-2021 | 690.00 | 715.00 | 665.00 | 695.00 | 8,473,800 | 0 |
| 29-Nov-2021 | 670.00 | 695.00 | 665.00 | 690.00 | 4,269,800 | 0 |
| 26-Nov-2021 | 700.00 | 705.00 | 660.00 | 670.00 | 7,215,900 | 0 |
| 25-Nov-2021 | 700.00 | 710.00 | 690.00 | 700.00 | 3,013,700 | 0 |
| 24-Nov-2021 | 705.00 | 725.00 | 680.00 | 700.00 | 5,949,400 | 0 |
| 23-Nov-2021 | 710.00 | 720.00 | 670.00 | 705.00 | 16,750,000 | 0 |
| 22-Nov-2021 | 755.00 | 755.00 | 710.00 | 710.00 | 13,149,800 | 0 |
| 19-Nov-2021 | 760.00 | 780.00 | 750.00 | 755.00 | 10,710,800 | 0 |
| 18-Nov-2021 | 785.00 | 825.00 | 755.00 | 760.00 | 33,040,800 | 0 |
| 17-Nov-2021 | 740.00 | 815.00 | 725.00 | 785.00 | 59,193,900 | 0 |
| 16-Nov-2021 | 745.00 | 775.00 | 705.00 | 745.00 | 15,829,800 | 0 |
| 15-Nov-2021 | 740.00 | 755.00 | 735.00 | 740.00 | 5,450,300 | 0 |
| 12-Nov-2021 | 750.00 | 760.00 | 730.00 | 730.00 | 6,812,900 | 0 |
| 11-Nov-2021 | 740.00 | 765.00 | 725.00 | 750.00 | 10,605,700 | 0 |
| 10-Nov-2021 | 755.00 | 775.00 | 740.00 | 740.00 | 9,289,000 | 0 |
| 09-Nov-2021 | 765.00 | 795.00 | 750.00 | 755.00 | 11,761,700 | 0 |
| 08-Nov-2021 | 745.00 | 800.00 | 730.00 | 760.00 | 33,642,300 | 0 |
| 05-Nov-2021 | 700.00 | 775.00 | 690.00 | 745.00 | 45,550,300 | 0 |
| 04-Nov-2021 | 720.00 | 730.00 | 685.00 | 695.00 | 9,898,100 | 0 |
| 03-Nov-2021 | 730.00 | 730.00 | 665.00 | 705.00 | 25,188,400 | 0 |
| 02-Nov-2021 | 750.00 | 760.00 | 710.00 | 710.00 | 15,842,200 | 0 |
| 01-Nov-2021 | 750.00 | 785.00 | 715.00 | 755.00 | 68,113,000 | 0 |
| 29-Oct-2021 | 570.00 | 710.00 | 555.00 | 710.00 | 61,478,600 | 0 |
| 28-Oct-2021 | 590.00 | 605.00 | 570.00 | 570.00 | 7,993,600 | 0 |
| 27-Oct-2021 | 615.00 | 615.00 | 600.00 | 600.00 | 1,450,700 | 0 |
| 26-Oct-2021 | 590.00 | 625.00 | 590.00 | 615.00 | 7,924,500 | 0 |
| 25-Oct-2021 | 630.00 | 630.00 | 590.00 | 595.00 | 7,576,700 | 0 |
| 22-Oct-2021 | 650.00 | 655.00 | 600.00 | 630.00 | 11,203,200 | 0 |
| 21-Oct-2021 | 590.00 | 650.00 | 565.00 | 640.00 | 15,482,300 | 0 |
| 19-Oct-2021 | 580.00 | 620.00 | 560.00 | 590.00 | 7,110,000 | 0 |
| 18-Oct-2021 | 610.00 | 620.00 | 555.00 | 580.00 | 3,496,800 | 0 |
| 15-Oct-2021 | 585.00 | 600.00 | 560.00 | 570.00 | 3,716,300 | 0 |
| 14-Oct-2021 | 575.00 | 610.00 | 535.00 | 585.00 | 18,217,800 | 0 |