| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 340.00 | 340.00 | 318.00 | 328.00 | 133,400 | 0 |
| 08-Mar-2022 | 334.00 | 344.00 | 322.00 | 340.00 | 20,900 | 0 |
| 07-Mar-2022 | 356.00 | 356.00 | 332.00 | 342.00 | 119,100 | 0 |
| 04-Mar-2022 | 358.00 | 358.00 | 356.00 | 356.00 | 4,800 | 0 |
| 02-Mar-2022 | 362.00 | 362.00 | 352.00 | 358.00 | 94,700 | 0 |
| 01-Mar-2022 | 360.00 | 362.00 | 354.00 | 360.00 | 29,300 | 0 |
| 25-Feb-2022 | 358.00 | 360.00 | 350.00 | 354.00 | 47,400 | 0 |
| 24-Feb-2022 | 362.00 | 362.00 | 350.00 | 358.00 | 23,700 | 0 |
| 23-Feb-2022 | 366.00 | 366.00 | 354.00 | 360.00 | 36,800 | 0 |
| 22-Feb-2022 | 358.00 | 358.00 | 354.00 | 354.00 | 91,100 | 0 |
| 21-Feb-2022 | 364.00 | 364.00 | 358.00 | 358.00 | 76,100 | 0 |
| 18-Feb-2022 | 358.00 | 366.00 | 358.00 | 362.00 | 32,800 | 0 |
| 17-Feb-2022 | 360.00 | 360.00 | 356.00 | 358.00 | 20,100 | 0 |
| 16-Feb-2022 | 360.00 | 360.00 | 356.00 | 360.00 | 26,800 | 0 |
| 15-Feb-2022 | 358.00 | 362.00 | 356.00 | 360.00 | 33,000 | 0 |
| 14-Feb-2022 | 360.00 | 366.00 | 354.00 | 358.00 | 133,300 | 0 |
| 11-Feb-2022 | 366.00 | 366.00 | 356.00 | 358.00 | 89,400 | 0 |
| 10-Feb-2022 | 364.00 | 366.00 | 360.00 | 364.00 | 103,400 | 0 |
| 09-Feb-2022 | 366.00 | 370.00 | 358.00 | 362.00 | 86,800 | 0 |
| 08-Feb-2022 | 366.00 | 380.00 | 366.00 | 366.00 | 146,100 | 0 |
| 07-Feb-2022 | 358.00 | 380.00 | 356.00 | 366.00 | 176,600 | 0 |
| 04-Feb-2022 | 368.00 | 376.00 | 356.00 | 356.00 | 71,600 | 0 |
| 03-Feb-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 53,600 | 0 |
| 02-Feb-2022 | 366.00 | 380.00 | 364.00 | 364.00 | 145,400 | 0 |
| 31-Jan-2022 | 360.00 | 368.00 | 356.00 | 364.00 | 37,300 | 0 |
| 28-Jan-2022 | 348.00 | 388.00 | 340.00 | 356.00 | 361,900 | 0 |
| 27-Jan-2022 | 350.00 | 356.00 | 344.00 | 346.00 | 92,700 | 0 |
| 26-Jan-2022 | 358.00 | 358.00 | 334.00 | 350.00 | 154,000 | 0 |
| 25-Jan-2022 | 358.00 | 358.00 | 352.00 | 358.00 | 73,000 | 0 |
| 24-Jan-2022 | 370.00 | 370.00 | 354.00 | 358.00 | 166,300 | 0 |
| 21-Jan-2022 | 366.00 | 382.00 | 358.00 | 364.00 | 131,100 | 0 |
| 20-Jan-2022 | 354.00 | 370.00 | 354.00 | 358.00 | 103,000 | 0 |
| 19-Jan-2022 | 354.00 | 370.00 | 336.00 | 354.00 | 230,100 | 0 |
| 18-Jan-2022 | 380.00 | 384.00 | 354.00 | 354.00 | 543,100 | 0 |
| 17-Jan-2022 | 382.00 | 396.00 | 376.00 | 380.00 | 1,493,700 | 0 |
| 14-Jan-2022 | 376.00 | 398.00 | 376.00 | 380.00 | 464,000 | 0 |
| 13-Jan-2022 | 400.00 | 400.00 | 370.00 | 376.00 | 981,500 | 0 |
| 12-Jan-2022 | 374.00 | 408.00 | 374.00 | 396.00 | 651,800 | 0 |
| 11-Jan-2022 | 400.00 | 402.00 | 374.00 | 374.00 | 805,700 | 0 |
| 10-Jan-2022 | 390.00 | 406.00 | 390.00 | 402.00 | 376,700 | 0 |
| 07-Jan-2022 | 406.00 | 450.00 | 388.00 | 390.00 | 2,085,100 | 0 |
| 06-Jan-2022 | 384.00 | 418.00 | 358.00 | 402.00 | 2,575,900 | 0 |
| 05-Jan-2022 | 360.00 | 398.00 | 360.00 | 384.00 | 1,516,800 | 0 |
| 04-Jan-2022 | 330.00 | 402.00 | 324.00 | 358.00 | 2,670,900 | 0 |
| 03-Jan-2022 | 280.00 | 352.00 | 280.00 | 322.00 | 1,213,200 | 0 |
| 30-Dec-2021 | 322.00 | 322.00 | 300.00 | 300.00 | 325,300 | 0 |
| 29-Dec-2021 | 346.00 | 346.00 | 322.00 | 322.00 | 334,700 | 0 |
| 28-Dec-2021 | 370.00 | 370.00 | 346.00 | 346.00 | 819,600 | 0 |
| 27-Dec-2021 | 400.00 | 400.00 | 372.00 | 372.00 | 715,500 | 0 |
| 24-Dec-2021 | 418.00 | 426.00 | 396.00 | 400.00 | 817,300 | 0 |
| 23-Dec-2021 | 456.00 | 458.00 | 424.00 | 424.00 | 513,000 | 0 |
| 22-Dec-2021 | 370.00 | 482.00 | 370.00 | 454.00 | 4,591,100 | 0 |
| 21-Dec-2021 | 386.00 | 386.00 | 386.00 | 386.00 | 339,400 | 0 |
| 20-Dec-2021 | 414.00 | 414.00 | 414.00 | 414.00 | 197,500 | 0 |
| 17-Dec-2021 | 444.00 | 444.00 | 444.00 | 444.00 | 128,000 | 0 |
| 16-Dec-2021 | 476.00 | 476.00 | 476.00 | 476.00 | 118,300 | 0 |
| 15-Dec-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 52,000 | 0 |
| 14-Dec-2021 | 545.00 | 545.00 | 545.00 | 545.00 | 93,700 | 0 |
| 13-Dec-2021 | 625.00 | 625.00 | 585.00 | 585.00 | 50,300 | 0 |
| 10-Dec-2021 | 625.00 | 625.00 | 625.00 | 625.00 | 34,600 | 0 |
| 09-Dec-2021 | 555.00 | 700.00 | 555.00 | 670.00 | 153,900 | 0 |
| 08-Dec-2021 | 565.00 | 565.00 | 560.00 | 560.00 | 99,700 | 0 |
| 07-Dec-2021 | 640.00 | 640.00 | 600.00 | 600.00 | 74,200 | 0 |
| 06-Dec-2021 | 685.00 | 685.00 | 640.00 | 640.00 | 103,200 | 0 |
| 03-Dec-2021 | 675.00 | 685.00 | 675.00 | 685.00 | 108,000 | 0 |
| 02-Dec-2021 | 675.00 | 680.00 | 665.00 | 675.00 | 149,600 | 0 |
| 01-Dec-2021 | 725.00 | 725.00 | 675.00 | 675.00 | 70,800 | 0 |
| 30-Nov-2021 | 770.00 | 775.00 | 725.00 | 725.00 | 227,800 | 0 |
| 29-Nov-2021 | 770.00 | 775.00 | 760.00 | 775.00 | 138,400 | 0 |
| 26-Nov-2021 | 790.00 | 795.00 | 765.00 | 770.00 | 187,400 | 0 |
| 25-Nov-2021 | 780.00 | 790.00 | 780.00 | 785.00 | 129,200 | 0 |
| 24-Nov-2021 | 785.00 | 795.00 | 780.00 | 780.00 | 205,300 | 0 |
| 23-Nov-2021 | 795.00 | 795.00 | 780.00 | 785.00 | 139,000 | 0 |
| 22-Nov-2021 | 800.00 | 800.00 | 790.00 | 795.00 | 116,700 | 0 |
| 19-Nov-2021 | 795.00 | 800.00 | 790.00 | 800.00 | 108,400 | 0 |
| 18-Nov-2021 | 800.00 | 800.00 | 785.00 | 795.00 | 160,600 | 0 |
| 17-Nov-2021 | 800.00 | 805.00 | 795.00 | 805.00 | 114,400 | 0 |
| 16-Nov-2021 | 795.00 | 800.00 | 785.00 | 795.00 | 105,000 | 0 |
| 15-Nov-2021 | 780.00 | 805.00 | 780.00 | 790.00 | 149,300 | 0 |
| 12-Nov-2021 | 800.00 | 805.00 | 795.00 | 805.00 | 143,600 | 0 |
| 11-Nov-2021 | 805.00 | 810.00 | 795.00 | 800.00 | 123,100 | 0 |
| 10-Nov-2021 | 810.00 | 815.00 | 800.00 | 810.00 | 129,400 | 0 |
| 09-Nov-2021 | 805.00 | 815.00 | 805.00 | 810.00 | 155,800 | 0 |
| 08-Nov-2021 | 810.00 | 815.00 | 790.00 | 805.00 | 203,800 | 0 |
| 05-Nov-2021 | 805.00 | 825.00 | 790.00 | 815.00 | 234,500 | 0 |
| 04-Nov-2021 | 780.00 | 805.00 | 775.00 | 805.00 | 330,600 | 0 |
| 03-Nov-2021 | 775.00 | 780.00 | 770.00 | 780.00 | 123,200 | 0 |
| 02-Nov-2021 | 780.00 | 785.00 | 775.00 | 775.00 | 141,700 | 0 |
| 01-Nov-2021 | 780.00 | 790.00 | 775.00 | 780.00 | 126,000 | 0 |
| 29-Oct-2021 | 770.00 | 780.00 | 770.00 | 780.00 | 190,400 | 0 |
| 28-Oct-2021 | 775.00 | 775.00 | 755.00 | 770.00 | 143,900 | 0 |
| 27-Oct-2021 | 780.00 | 785.00 | 770.00 | 775.00 | 146,500 | 0 |
| 26-Oct-2021 | 785.00 | 785.00 | 770.00 | 780.00 | 124,900 | 0 |
| 25-Oct-2021 | 765.00 | 790.00 | 765.00 | 785.00 | 264,100 | 0 |
| 22-Oct-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 145,500 | 0 |
| 21-Oct-2021 | 770.00 | 775.00 | 760.00 | 760.00 | 131,000 | 0 |
| 19-Oct-2021 | 755.00 | 770.00 | 750.00 | 770.00 | 105,400 | 0 |
| 18-Oct-2021 | 755.00 | 760.00 | 750.00 | 755.00 | 81,400 | 0 |
| 15-Oct-2021 | 755.00 | 760.00 | 745.00 | 755.00 | 126,100 | 0 |
| 14-Oct-2021 | 760.00 | 760.00 | 750.00 | 755.00 | 124,300 | 0 |