| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 765.00 | 795.00 | 760.00 | 795.00 | 20,900 | 0 |
| 08-Mar-2022 | 805.00 | 805.00 | 765.00 | 800.00 | 2,200 | 0 |
| 07-Mar-2022 | 815.00 | 815.00 | 760.00 | 810.00 | 3,800 | 0 |
| 04-Mar-2022 | 780.00 | 815.00 | 760.00 | 815.00 | 7,100 | 0 |
| 02-Mar-2022 | 805.00 | 815.00 | 780.00 | 815.00 | 5,900 | 0 |
| 01-Mar-2022 | 800.00 | 805.00 | 800.00 | 805.00 | 3,200 | 0 |
| 25-Feb-2022 | 815.00 | 820.00 | 780.00 | 780.00 | 9,200 | 0 |
| 24-Feb-2022 | 805.00 | 820.00 | 780.00 | 815.00 | 38,500 | 0 |
| 23-Feb-2022 | 800.00 | 825.00 | 800.00 | 805.00 | 31,200 | 0 |
| 22-Feb-2022 | 765.00 | 800.00 | 740.00 | 800.00 | 5,100 | 0 |
| 21-Feb-2022 | 780.00 | 800.00 | 730.00 | 765.00 | 16,500 | 0 |
| 18-Feb-2022 | 745.00 | 780.00 | 745.00 | 780.00 | 3,700 | 0 |
| 17-Feb-2022 | 790.00 | 790.00 | 700.00 | 780.00 | 4,900 | 0 |
| 16-Feb-2022 | 780.00 | 785.00 | 740.00 | 740.00 | 4,300 | 0 |
| 15-Feb-2022 | 705.00 | 795.00 | 705.00 | 795.00 | 1,900 | 0 |
| 14-Feb-2022 | 730.00 | 730.00 | 700.00 | 700.00 | 52,800 | 0 |
| 11-Feb-2022 | 765.00 | 765.00 | 700.00 | 700.00 | 20,600 | 0 |
| 10-Feb-2022 | 760.00 | 760.00 | 715.00 | 715.00 | 7,500 | 0 |
| 09-Feb-2022 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 08-Feb-2022 | 740.00 | 760.00 | 735.00 | 760.00 | 5,500 | 0 |
| 07-Feb-2022 | 785.00 | 785.00 | 740.00 | 740.00 | 54,200 | 0 |
| 04-Feb-2022 | 745.00 | 785.00 | 700.00 | 785.00 | 27,300 | 0 |
| 03-Feb-2022 | 740.00 | 740.00 | 700.00 | 740.00 | 4,600 | 0 |
| 02-Feb-2022 | 745.00 | 745.00 | 740.00 | 740.00 | 10,900 | 0 |
| 31-Jan-2022 | 745.00 | 745.00 | 730.00 | 745.00 | 10,000 | 0 |
| 28-Jan-2022 | 750.00 | 750.00 | 710.00 | 745.00 | 4,800 | 0 |
| 27-Jan-2022 | 700.00 | 775.00 | 700.00 | 750.00 | 8,700 | 0 |
| 26-Jan-2022 | 735.00 | 740.00 | 700.00 | 740.00 | 19,100 | 0 |
| 25-Jan-2022 | 720.00 | 740.00 | 720.00 | 740.00 | 10,000 | 0 |
| 24-Jan-2022 | 710.00 | 800.00 | 700.00 | 745.00 | 39,800 | 0 |
| 21-Jan-2022 | 690.00 | 710.00 | 670.00 | 710.00 | 25,100 | 0 |
| 20-Jan-2022 | 695.00 | 695.00 | 675.00 | 690.00 | 4,400 | 0 |
| 19-Jan-2022 | 670.00 | 695.00 | 670.00 | 695.00 | 7,100 | 0 |
| 18-Jan-2022 | 695.00 | 700.00 | 650.00 | 680.00 | 62,700 | 0 |
| 17-Jan-2022 | 760.00 | 760.00 | 695.00 | 695.00 | 151,600 | 0 |
| 14-Jan-2022 | 600.00 | 760.00 | 600.00 | 745.00 | 450,600 | 0 |
| 13-Jan-2022 | 600.00 | 610.00 | 600.00 | 610.00 | 1,200 | 0 |
| 12-Jan-2022 | 620.00 | 620.00 | 595.00 | 615.00 | 2,300 | 0 |
| 11-Jan-2022 | 615.00 | 620.00 | 590.00 | 620.00 | 6,800 | 0 |
| 10-Jan-2022 | 625.00 | 630.00 | 620.00 | 620.00 | 13,500 | 0 |
| 07-Jan-2022 | 625.00 | 625.00 | 605.00 | 625.00 | 1,200 | 0 |
| 06-Jan-2022 | 615.00 | 625.00 | 590.00 | 625.00 | 1,700 | 0 |
| 05-Jan-2022 | 615.00 | 615.00 | 615.00 | 615.00 | 0 | 0 |
| 04-Jan-2022 | 615.00 | 615.00 | 590.00 | 615.00 | 10,000 | 0 |
| 03-Jan-2022 | 620.00 | 620.00 | 600.00 | 615.00 | 9,300 | 0 |
| 30-Dec-2021 | 605.00 | 620.00 | 600.00 | 620.00 | 16,600 | 0 |
| 29-Dec-2021 | 630.00 | 635.00 | 600.00 | 605.00 | 17,400 | 0 |
| 28-Dec-2021 | 590.00 | 635.00 | 590.00 | 635.00 | 12,200 | 0 |
| 27-Dec-2021 | 610.00 | 640.00 | 585.00 | 590.00 | 50,400 | 0 |
| 24-Dec-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 23,400 | 0 |
| 23-Dec-2021 | 585.00 | 610.00 | 580.00 | 600.00 | 57,200 | 0 |
| 22-Dec-2021 | 545.00 | 585.00 | 540.00 | 585.00 | 12,100 | 0 |
| 21-Dec-2021 | 515.00 | 550.00 | 515.00 | 545.00 | 44,200 | 0 |
| 20-Dec-2021 | 540.00 | 540.00 | 515.00 | 515.00 | 4,000 | 0 |
| 17-Dec-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 16,200 | 0 |
| 16-Dec-2021 | 535.00 | 535.00 | 520.00 | 535.00 | 3,500 | 0 |
| 15-Dec-2021 | 540.00 | 540.00 | 510.00 | 535.00 | 17,300 | 0 |
| 14-Dec-2021 | 510.00 | 535.00 | 500.00 | 535.00 | 26,800 | 0 |
| 13-Dec-2021 | 490.00 | 510.00 | 460.00 | 510.00 | 122,700 | 0 |
| 10-Dec-2021 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 09-Dec-2021 | 500.00 | 500.00 | 460.00 | 490.00 | 1,153,400 | 0 |
| 08-Dec-2021 | 496.00 | 488.00 | 460.00 | 486.00 | 1,107,100 | 0 |
| 07-Dec-2021 | 496.00 | 496.00 | 450.00 | 490.00 | 1,079,300 | 0 |
| 06-Dec-2021 | 500.00 | 500.00 | 474.00 | 476.00 | 4,700 | 0 |
| 03-Dec-2021 | 474.00 | 505.00 | 474.00 | 500.00 | 2,600 | 0 |
| 02-Dec-2021 | 510.00 | 510.00 | 474.00 | 505.00 | 18,400 | 0 |
| 01-Dec-2021 | 515.00 | 515.00 | 494.00 | 494.00 | 1,200 | 0 |
| 30-Nov-2021 | 505.00 | 505.00 | 472.00 | 496.00 | 22,800 | 0 |
| 29-Nov-2021 | 505.00 | 505.00 | 468.00 | 505.00 | 7,800 | 0 |
| 26-Nov-2021 | 505.00 | 505.00 | 468.00 | 468.00 | 18,800 | 0 |
| 25-Nov-2021 | 494.00 | 494.00 | 472.00 | 488.00 | 1,700 | 0 |
| 24-Nov-2021 | 510.00 | 520.00 | 474.00 | 496.00 | 6,400 | 0 |
| 23-Nov-2021 | 490.00 | 490.00 | 470.00 | 490.00 | 21,300 | 0 |
| 22-Nov-2021 | 490.00 | 490.00 | 478.00 | 478.00 | 15,100 | 0 |
| 19-Nov-2021 | 510.00 | 510.00 | 482.00 | 500.00 | 21,600 | 0 |
| 18-Nov-2021 | 490.00 | 550.00 | 470.00 | 490.00 | 96,800 | 0 |
| 17-Nov-2021 | 545.00 | 545.00 | 470.00 | 470.00 | 141,200 | 0 |
| 16-Nov-2021 | 585.00 | 585.00 | 500.00 | 500.00 | 26,500 | 0 |
| 15-Nov-2021 | 510.00 | 550.00 | 510.00 | 535.00 | 60,300 | 0 |
| 12-Nov-2021 | 490.00 | 550.00 | 490.00 | 510.00 | 671,800 | 0 |
| 11-Nov-2021 | 505.00 | 510.00 | 490.00 | 500.00 | 635,600 | 0 |
| 10-Nov-2021 | 510.00 | 510.00 | 476.00 | 510.00 | 928,400 | 0 |
| 09-Nov-2021 | 550.00 | 550.00 | 494.00 | 510.00 | 1,151,800 | 0 |
| 08-Nov-2021 | 464.00 | 500.00 | 430.00 | 500.00 | 1,169,400 | 0 |
| 05-Nov-2021 | 450.00 | 450.00 | 430.00 | 444.00 | 408,300 | 0 |
| 04-Nov-2021 | 440.00 | 440.00 | 420.00 | 430.00 | 15,600 | 0 |
| 03-Nov-2021 | 450.00 | 450.00 | 420.00 | 420.00 | 26,500 | 0 |
| 02-Nov-2021 | 456.00 | 456.00 | 420.00 | 434.00 | 126,100 | 0 |
| 01-Nov-2021 | 414.00 | 448.00 | 412.00 | 436.00 | 646,600 | 0 |
| 29-Oct-2021 | 360.00 | 418.00 | 338.00 | 412.00 | 1,656,700 | 0 |
| 28-Oct-2021 | 340.00 | 340.00 | 332.00 | 340.00 | 13,000 | 0 |
| 27-Oct-2021 | 350.00 | 350.00 | 330.00 | 340.00 | 45,000 | 0 |
| 26-Oct-2021 | 350.00 | 350.00 | 308.00 | 330.00 | 4,404,600 | 0 |
| 25-Oct-2021 | 344.00 | 350.00 | 302.00 | 330.00 | 3,661,400 | 0 |
| 22-Oct-2021 | 302.00 | 338.00 | 300.00 | 324.00 | 3,090,300 | 0 |
| 21-Oct-2021 | 302.00 | 304.00 | 300.00 | 300.00 | 2,517,800 | 0 |
| 19-Oct-2021 | 318.00 | 318.00 | 300.00 | 302.00 | 2,549,000 | 0 |
| 18-Oct-2021 | 310.00 | 318.00 | 310.00 | 318.00 | 2,002,800 | 0 |
| 15-Oct-2021 | 310.00 | 310.00 | 308.00 | 308.00 | 16,000 | 0 |
| 14-Oct-2021 | 320.00 | 320.00 | 300.00 | 300.00 | 2,011,400 | 0 |