| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 420.00 | 422.00 | 406.00 | 420.00 | 188,100 | 0 |
| 08-Mar-2022 | 418.00 | 434.00 | 414.00 | 418.00 | 371,800 | 0 |
| 07-Mar-2022 | 382.00 | 414.00 | 382.00 | 414.00 | 548,400 | 0 |
| 04-Mar-2022 | 408.00 | 408.00 | 382.00 | 382.00 | 294,700 | 0 |
| 02-Mar-2022 | 410.00 | 418.00 | 394.00 | 400.00 | 223,000 | 0 |
| 01-Mar-2022 | 420.00 | 428.00 | 404.00 | 412.00 | 214,100 | 0 |
| 25-Feb-2022 | 408.00 | 430.00 | 382.00 | 416.00 | 828,900 | 0 |
| 24-Feb-2022 | 440.00 | 440.00 | 410.00 | 410.00 | 1,062,900 | 0 |
| 23-Feb-2022 | 464.00 | 464.00 | 440.00 | 440.00 | 690,500 | 0 |
| 22-Feb-2022 | 470.00 | 474.00 | 462.00 | 464.00 | 192,000 | 0 |
| 21-Feb-2022 | 474.00 | 478.00 | 466.00 | 470.00 | 327,400 | 0 |
| 18-Feb-2022 | 478.00 | 484.00 | 464.00 | 474.00 | 534,600 | 0 |
| 17-Feb-2022 | 482.00 | 486.00 | 468.00 | 470.00 | 521,800 | 0 |
| 16-Feb-2022 | 468.00 | 480.00 | 460.00 | 478.00 | 268,200 | 0 |
| 15-Feb-2022 | 472.00 | 478.00 | 460.00 | 468.00 | 480,900 | 0 |
| 14-Feb-2022 | 488.00 | 488.00 | 474.00 | 476.00 | 508,000 | 0 |
| 11-Feb-2022 | 494.00 | 500.00 | 488.00 | 488.00 | 207,200 | 0 |
| 10-Feb-2022 | 498.00 | 520.00 | 494.00 | 494.00 | 933,600 | 0 |
| 09-Feb-2022 | 494.00 | 505.00 | 482.00 | 498.00 | 884,000 | 0 |
| 08-Feb-2022 | 500.00 | 500.00 | 482.00 | 494.00 | 353,700 | 0 |
| 07-Feb-2022 | 494.00 | 510.00 | 488.00 | 490.00 | 507,300 | 0 |
| 04-Feb-2022 | 515.00 | 535.00 | 482.00 | 494.00 | 1,926,000 | 0 |
| 03-Feb-2022 | 476.00 | 520.00 | 464.00 | 515.00 | 2,394,100 | 0 |
| 02-Feb-2022 | 462.00 | 476.00 | 462.00 | 474.00 | 248,800 | 0 |
| 31-Jan-2022 | 454.00 | 472.00 | 450.00 | 458.00 | 249,500 | 0 |
| 28-Jan-2022 | 466.00 | 474.00 | 454.00 | 454.00 | 261,400 | 0 |
| 27-Jan-2022 | 490.00 | 490.00 | 460.00 | 464.00 | 557,500 | 0 |
| 26-Jan-2022 | 470.00 | 488.00 | 470.00 | 484.00 | 644,700 | 0 |
| 25-Jan-2022 | 498.00 | 500.00 | 470.00 | 470.00 | 654,700 | 0 |
| 24-Jan-2022 | 480.00 | 520.00 | 480.00 | 496.00 | 1,916,600 | 0 |
| 21-Jan-2022 | 436.00 | 480.00 | 436.00 | 480.00 | 1,000,500 | 0 |
| 20-Jan-2022 | 462.00 | 462.00 | 434.00 | 436.00 | 788,000 | 0 |
| 19-Jan-2022 | 470.00 | 470.00 | 456.00 | 462.00 | 334,300 | 0 |
| 18-Jan-2022 | 476.00 | 478.00 | 460.00 | 462.00 | 471,400 | 0 |
| 17-Jan-2022 | 570.00 | 570.00 | 456.00 | 476.00 | 860,500 | 0 |
| 14-Jan-2022 | 480.00 | 480.00 | 452.00 | 456.00 | 1,884,000 | 0 |
| 13-Jan-2022 | 520.00 | 525.00 | 484.00 | 484.00 | 2,033,400 | 0 |
| 12-Jan-2022 | 525.00 | 530.00 | 490.00 | 520.00 | 2,755,700 | 0 |
| 11-Jan-2022 | 535.00 | 545.00 | 515.00 | 525.00 | 1,424,400 | 0 |
| 10-Jan-2022 | 550.00 | 565.00 | 525.00 | 530.00 | 1,714,900 | 0 |
| 07-Jan-2022 | 550.00 | 560.00 | 530.00 | 545.00 | 1,329,800 | 0 |
| 06-Jan-2022 | 560.00 | 570.00 | 535.00 | 550.00 | 1,330,400 | 0 |
| 05-Jan-2022 | 580.00 | 585.00 | 550.00 | 560.00 | 2,992,600 | 0 |
| 04-Jan-2022 | 540.00 | 575.00 | 525.00 | 570.00 | 2,872,200 | 0 |
| 03-Jan-2022 | 525.00 | 555.00 | 520.00 | 530.00 | 1,166,700 | 0 |
| 30-Dec-2021 | 525.00 | 545.00 | 515.00 | 520.00 | 1,614,000 | 0 |
| 29-Dec-2021 | 560.00 | 580.00 | 525.00 | 525.00 | 2,734,900 | 0 |
| 28-Dec-2021 | 550.00 | 585.00 | 515.00 | 560.00 | 4,939,000 | 0 |
| 27-Dec-2021 | 565.00 | 620.00 | 545.00 | 550.00 | 8,063,000 | 0 |
| 24-Dec-2021 | 520.00 | 555.00 | 494.00 | 545.00 | 4,510,000 | 0 |
| 23-Dec-2021 | 520.00 | 575.00 | 494.00 | 520.00 | 7,585,500 | 0 |
| 22-Dec-2021 | 440.00 | 540.00 | 440.00 | 505.00 | 5,616,000 | 0 |
| 21-Dec-2021 | 430.00 | 452.00 | 426.00 | 440.00 | 305,500 | 0 |
| 20-Dec-2021 | 452.00 | 452.00 | 430.00 | 430.00 | 835,400 | 0 |
| 17-Dec-2021 | 450.00 | 460.00 | 440.00 | 452.00 | 468,100 | 0 |
| 16-Dec-2021 | 450.00 | 468.00 | 438.00 | 450.00 | 1,265,700 | 0 |
| 15-Dec-2021 | 438.00 | 470.00 | 430.00 | 450.00 | 1,500,400 | 0 |
| 14-Dec-2021 | 432.00 | 446.00 | 430.00 | 438.00 | 574,700 | 0 |
| 13-Dec-2021 | 418.00 | 430.00 | 412.00 | 430.00 | 1,306,700 | 0 |
| 10-Dec-2021 | 412.00 | 470.00 | 406.00 | 416.00 | 2,109,600 | 0 |
| 09-Dec-2021 | 428.00 | 428.00 | 404.00 | 408.00 | 453,800 | 0 |
| 08-Dec-2021 | 448.00 | 448.00 | 420.00 | 428.00 | 611,700 | 0 |
| 07-Dec-2021 | 450.00 | 466.00 | 430.00 | 444.00 | 1,074,700 | 0 |
| 06-Dec-2021 | 450.00 | 452.00 | 428.00 | 444.00 | 482,800 | 0 |
| 03-Dec-2021 | 482.00 | 500.00 | 450.00 | 450.00 | 3,239,000 | 0 |
| 02-Dec-2021 | 474.00 | 510.00 | 416.00 | 482.00 | 4,370,000 | 0 |
| 01-Dec-2021 | 484.00 | 515.00 | 446.00 | 446.00 | 5,714,500 | 0 |
| 30-Nov-2021 | 386.00 | 478.00 | 386.00 | 478.00 | 9,362,300 | 0 |
| 29-Nov-2021 | 330.00 | 394.00 | 330.00 | 386.00 | 4,849,900 | 0 |
| 26-Nov-2021 | 324.00 | 330.00 | 318.00 | 318.00 | 167,700 | 0 |
| 25-Nov-2021 | 332.00 | 336.00 | 318.00 | 324.00 | 276,000 | 0 |
| 24-Nov-2021 | 314.00 | 332.00 | 314.00 | 330.00 | 385,200 | 0 |
| 23-Nov-2021 | 332.00 | 332.00 | 308.00 | 314.00 | 481,300 | 0 |
| 22-Nov-2021 | 326.00 | 344.00 | 318.00 | 330.00 | 512,300 | 0 |
| 19-Nov-2021 | 306.00 | 350.00 | 302.00 | 318.00 | 764,300 | 0 |
| 18-Nov-2021 | 306.00 | 306.00 | 298.00 | 306.00 | 220,700 | 0 |
| 17-Nov-2021 | 304.00 | 306.00 | 300.00 | 306.00 | 152,200 | 0 |
| 16-Nov-2021 | 308.00 | 308.00 | 300.00 | 300.00 | 142,900 | 0 |
| 15-Nov-2021 | 308.00 | 308.00 | 300.00 | 308.00 | 166,900 | 0 |
| 12-Nov-2021 | 306.00 | 308.00 | 298.00 | 304.00 | 204,400 | 0 |
| 11-Nov-2021 | 306.00 | 310.00 | 298.00 | 306.00 | 108,200 | 0 |
| 10-Nov-2021 | 302.00 | 306.00 | 302.00 | 306.00 | 65,300 | 0 |
| 09-Nov-2021 | 302.00 | 312.00 | 298.00 | 302.00 | 429,400 | 0 |
| 08-Nov-2021 | 306.00 | 308.00 | 300.00 | 300.00 | 52,300 | 0 |
| 05-Nov-2021 | 308.00 | 308.00 | 302.00 | 306.00 | 35,100 | 0 |
| 04-Nov-2021 | 312.00 | 312.00 | 300.00 | 308.00 | 134,400 | 0 |
| 03-Nov-2021 | 300.00 | 314.00 | 296.00 | 310.00 | 232,900 | 0 |
| 02-Nov-2021 | 300.00 | 308.00 | 298.00 | 300.00 | 160,700 | 0 |
| 01-Nov-2021 | 312.00 | 318.00 | 298.00 | 300.00 | 334,300 | 0 |
| 29-Oct-2021 | 298.00 | 318.00 | 290.00 | 312.00 | 1,094,500 | 0 |
| 28-Oct-2021 | 294.00 | 298.00 | 288.00 | 298.00 | 115,100 | 0 |
| 27-Oct-2021 | 298.00 | 298.00 | 288.00 | 294.00 | 113,900 | 0 |
| 26-Oct-2021 | 294.00 | 298.00 | 290.00 | 296.00 | 106,700 | 0 |
| 25-Oct-2021 | 300.00 | 302.00 | 286.00 | 292.00 | 178,800 | 0 |
| 22-Oct-2021 | 300.00 | 300.00 | 284.00 | 296.00 | 507,700 | 0 |
| 21-Oct-2021 | 322.00 | 324.00 | 300.00 | 300.00 | 786,700 | 0 |
| 19-Oct-2021 | 322.00 | 330.00 | 320.00 | 322.00 | 180,200 | 0 |
| 18-Oct-2021 | 330.00 | 342.00 | 320.00 | 322.00 | 576,700 | 0 |
| 15-Oct-2021 | 346.00 | 346.00 | 322.00 | 328.00 | 1,351,100 | 0 |
| 14-Oct-2021 | 380.00 | 380.00 | 346.00 | 346.00 | 478,300 | 0 |