| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 480.00 | 480.00 | 456.00 | 456.00 | 124,700 | 0 |
| 08-Mar-2022 | 525.00 | 530.00 | 490.00 | 490.00 | 93,700 | 0 |
| 07-Mar-2022 | 540.00 | 575.00 | 525.00 | 525.00 | 1,211,600 | 0 |
| 04-Mar-2022 | 570.00 | 605.00 | 560.00 | 560.00 | 45,500 | 0 |
| 02-Mar-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 29,900 | 0 |
| 01-Mar-2022 | 685.00 | 685.00 | 640.00 | 640.00 | 20,800 | 0 |
| 25-Feb-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 59,200 | 0 |
| 24-Feb-2022 | 735.00 | 735.00 | 735.00 | 735.00 | 500 | 0 |
| 23-Feb-2022 | 780.00 | 780.00 | 735.00 | 735.00 | 600 | 0 |
| 22-Feb-2022 | 775.00 | 775.00 | 735.00 | 735.00 | 400 | 0 |
| 21-Feb-2022 | 770.00 | 785.00 | 740.00 | 775.00 | 900 | 0 |
| 18-Feb-2022 | 770.00 | 770.00 | 765.00 | 770.00 | 203,000 | 0 |
| 17-Feb-2022 | 780.00 | 780.00 | 745.00 | 770.00 | 2,000 | 0 |
| 16-Feb-2022 | 730.00 | 790.00 | 715.00 | 790.00 | 3,700 | 0 |
| 15-Feb-2022 | 735.00 | 735.00 | 730.00 | 730.00 | 9,300 | 0 |
| 14-Feb-2022 | 765.00 | 765.00 | 750.00 | 750.00 | 4,100 | 0 |
| 11-Feb-2022 | 720.00 | 785.00 | 720.00 | 765.00 | 2,400 | 0 |
| 10-Feb-2022 | 730.00 | 730.00 | 725.00 | 725.00 | 3,500 | 0 |
| 09-Feb-2022 | 725.00 | 755.00 | 725.00 | 755.00 | 400 | 0 |
| 08-Feb-2022 | 770.00 | 785.00 | 720.00 | 725.00 | 17,700 | 0 |
| 07-Feb-2022 | 745.00 | 755.00 | 710.00 | 730.00 | 9,400 | 0 |
| 04-Feb-2022 | 715.00 | 745.00 | 695.00 | 730.00 | 5,700 | 0 |
| 03-Feb-2022 | 730.00 | 800.00 | 680.00 | 715.00 | 11,600 | 0 |
| 02-Feb-2022 | 735.00 | 800.00 | 675.00 | 715.00 | 96,300 | 0 |
| 31-Jan-2022 | 795.00 | 800.00 | 705.00 | 710.00 | 116,000 | 0 |
| 28-Jan-2022 | 810.00 | 925.00 | 755.00 | 755.00 | 6,461,200 | 0 |
| 27-Jan-2022 | 830.00 | 920.00 | 785.00 | 810.00 | 6,396,100 | 0 |
| 26-Jan-2022 | 830.00 | 875.00 | 785.00 | 840.00 | 6,205,900 | 0 |
| 25-Jan-2022 | 860.00 | 880.00 | 800.00 | 840.00 | 6,510,700 | 0 |
| 24-Jan-2022 | 910.00 | 910.00 | 845.00 | 855.00 | 5,785,000 | 0 |
| 21-Jan-2022 | 970.00 | 970.00 | 905.00 | 905.00 | 5,461,800 | 0 |
| 20-Jan-2022 | 960.00 | 970.00 | 900.00 | 970.00 | 5,544,600 | 0 |
| 19-Jan-2022 | 965.00 | 970.00 | 900.00 | 965.00 | 945,900 | 0 |
| 18-Jan-2022 | 915.00 | 995.00 | 915.00 | 965.00 | 1,105,000 | 0 |
| 17-Jan-2022 | 925.00 | 925.00 | 915.00 | 915.00 | 5,400 | 0 |
| 14-Jan-2022 | 925.00 | 935.00 | 925.00 | 930.00 | 3,500 | 0 |
| 13-Jan-2022 | 925.00 | 925.00 | 925.00 | 925.00 | 0 | 0 |
| 12-Jan-2022 | 925.00 | 925.00 | 920.00 | 925.00 | 1,500 | 0 |
| 11-Jan-2022 | 945.00 | 945.00 | 890.00 | 890.00 | 94,100 | 0 |
| 10-Jan-2022 | 920.00 | 950.00 | 860.00 | 950.00 | 718,700 | 0 |
| 07-Jan-2022 | 850.00 | 920.00 | 840.00 | 920.00 | 1,264,200 | 0 |
| 06-Jan-2022 | 910.00 | 910.00 | 860.00 | 860.00 | 930,800 | 0 |
| 05-Jan-2022 | 890.00 | 920.00 | 890.00 | 920.00 | 1,353,200 | 0 |
| 04-Jan-2022 | 965.00 | 965.00 | 955.00 | 955.00 | 62,900 | 0 |
| 03-Jan-2022 | 1,100.00 | 1,105.00 | 1,025.00 | 1,025.00 | 149,900 | 0 |
| 30-Dec-2021 | 935.00 | 1,145.00 | 915.00 | 1,100.00 | 1,441,400 | 0 |
| 29-Dec-2021 | 860.00 | 925.00 | 860.00 | 925.00 | 1,267,000 | 0 |
| 28-Dec-2021 | 910.00 | 910.00 | 855.00 | 855.00 | 2,800 | 0 |
| 27-Dec-2021 | 895.00 | 910.00 | 835.00 | 910.00 | 43,500 | 0 |
| 24-Dec-2021 | 895.00 | 920.00 | 895.00 | 895.00 | 1,145,400 | 0 |
| 23-Dec-2021 | 925.00 | 930.00 | 855.00 | 895.00 | 196,900 | 0 |
| 22-Dec-2021 | 740.00 | 920.00 | 740.00 | 915.00 | 1,393,700 | 0 |
| 21-Dec-2021 | 740.00 | 770.00 | 740.00 | 740.00 | 1,049,200 | 0 |
| 20-Dec-2021 | 825.00 | 825.00 | 770.00 | 795.00 | 1,348,300 | 0 |
| 17-Dec-2021 | 885.00 | 890.00 | 825.00 | 825.00 | 1,178,000 | 0 |
| 16-Dec-2021 | 955.00 | 970.00 | 875.00 | 885.00 | 1,139,600 | 0 |
| 15-Dec-2021 | 895.00 | 940.00 | 820.00 | 940.00 | 1,259,100 | 0 |
| 14-Dec-2021 | 935.00 | 975.00 | 870.00 | 880.00 | 997,900 | 0 |
| 13-Dec-2021 | 940.00 | 1,010.00 | 905.00 | 935.00 | 1,093,800 | 0 |
| 10-Dec-2021 | 925.00 | 965.00 | 885.00 | 940.00 | 916,900 | 0 |
| 09-Dec-2021 | 950.00 | 1,000.00 | 925.00 | 925.00 | 840,500 | 0 |
| 08-Dec-2021 | 945.00 | 970.00 | 895.00 | 950.00 | 860,000 | 0 |
| 07-Dec-2021 | 945.00 | 1,000.00 | 930.00 | 945.00 | 858,300 | 0 |
| 06-Dec-2021 | 935.00 | 1,035.00 | 935.00 | 945.00 | 60,700 | 0 |
| 03-Dec-2021 | 925.00 | 950.00 | 865.00 | 935.00 | 956,200 | 0 |
| 02-Dec-2021 | 960.00 | 1,030.00 | 875.00 | 925.00 | 315,300 | 0 |
| 01-Dec-2021 | 755.00 | 940.00 | 705.00 | 940.00 | 1,287,800 | 0 |
| 30-Nov-2021 | 750.00 | 820.00 | 700.00 | 755.00 | 559,100 | 0 |
| 29-Nov-2021 | 800.00 | 820.00 | 745.00 | 750.00 | 102,700 | 0 |
| 26-Nov-2021 | 785.00 | 975.00 | 745.00 | 800.00 | 448,100 | 0 |
| 25-Nov-2021 | 630.00 | 785.00 | 630.00 | 785.00 | 278,900 | 0 |
| 24-Nov-2021 | 505.00 | 630.00 | 500.00 | 630.00 | 413,800 | 0 |
| 23-Nov-2021 | 540.00 | 540.00 | 505.00 | 505.00 | 12,900 | 0 |
| 22-Nov-2021 | 575.00 | 575.00 | 535.00 | 540.00 | 33,000 | 0 |
| 19-Nov-2021 | 615.00 | 615.00 | 575.00 | 575.00 | 45,400 | 0 |
| 18-Nov-2021 | 494.00 | 615.00 | 494.00 | 615.00 | 26,900 | 0 |
| 17-Nov-2021 | 496.00 | 535.00 | 494.00 | 496.00 | 6,400 | 0 |
| 16-Nov-2021 | 478.00 | 515.00 | 478.00 | 496.00 | 82,900 | 0 |
| 15-Nov-2021 | 500.00 | 505.00 | 486.00 | 500.00 | 98,100 | 0 |
| 12-Nov-2021 | 494.00 | 510.00 | 494.00 | 510.00 | 800 | 0 |
| 11-Nov-2021 | 525.00 | 525.00 | 525.00 | 525.00 | 300 | 0 |
| 10-Nov-2021 | 480.00 | 535.00 | 480.00 | 530.00 | 13,000 | 0 |
| 09-Nov-2021 | 510.00 | 510.00 | 505.00 | 510.00 | 1,200 | 0 |
| 08-Nov-2021 | 500.00 | 510.00 | 500.00 | 510.00 | 8,200 | 0 |
| 05-Nov-2021 | 520.00 | 520.00 | 490.00 | 500.00 | 1,200 | 0 |
| 04-Nov-2021 | 510.00 | 520.00 | 510.00 | 520.00 | 1,200 | 0 |
| 03-Nov-2021 | 478.00 | 500.00 | 478.00 | 500.00 | 2,300 | 0 |
| 02-Nov-2021 | 515.00 | 515.00 | 494.00 | 510.00 | 3,200 | 0 |
| 01-Nov-2021 | 530.00 | 530.00 | 496.00 | 515.00 | 2,400 | 0 |
| 29-Oct-2021 | 498.00 | 530.00 | 498.00 | 530.00 | 2,500 | 0 |
| 28-Oct-2021 | 530.00 | 530.00 | 498.00 | 498.00 | 4,200 | 0 |
| 27-Oct-2021 | 478.00 | 535.00 | 478.00 | 530.00 | 8,900 | 0 |
| 26-Oct-2021 | 580.00 | 580.00 | 494.00 | 494.00 | 28,300 | 0 |
| 25-Oct-2021 | 498.00 | 570.00 | 498.00 | 530.00 | 10,300 | 0 |
| 22-Oct-2021 | 476.00 | 590.00 | 476.00 | 535.00 | 8,900 | 0 |
| 21-Oct-2021 | 540.00 | 540.00 | 505.00 | 505.00 | 15,400 | 0 |
| 19-Oct-2021 | 500.00 | 540.00 | 490.00 | 540.00 | 10,900 | 0 |
| 18-Oct-2021 | 525.00 | 590.00 | 496.00 | 500.00 | 14,600 | 0 |
| 15-Oct-2021 | 515.00 | 545.00 | 490.00 | 490.00 | 31,200 | 0 |
| 14-Oct-2021 | 520.00 | 520.00 | 484.00 | 520.00 | 18,000 | 0 |