| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 464.00 | 472.00 | 458.00 | 460.00 | 1,697,900 | 0 |
| 08-Mar-2022 | 480.00 | 480.00 | 460.00 | 464.00 | 1,430,000 | 0 |
| 07-Mar-2022 | 480.00 | 492.00 | 468.00 | 474.00 | 2,078,200 | 0 |
| 04-Mar-2022 | 476.00 | 484.00 | 456.00 | 480.00 | 2,509,400 | 0 |
| 02-Mar-2022 | 484.00 | 486.00 | 470.00 | 476.00 | 1,984,100 | 0 |
| 01-Mar-2022 | 480.00 | 500.00 | 470.00 | 484.00 | 2,059,200 | 0 |
| 25-Feb-2022 | 460.00 | 496.00 | 450.00 | 478.00 | 10,497,800 | 0 |
| 24-Feb-2022 | 490.00 | 500.00 | 456.00 | 460.00 | 6,758,300 | 0 |
| 23-Feb-2022 | 515.00 | 530.00 | 486.00 | 490.00 | 5,170,800 | 0 |
| 22-Feb-2022 | 535.00 | 535.00 | 510.00 | 515.00 | 2,651,300 | 0 |
| 21-Feb-2022 | 520.00 | 540.00 | 500.00 | 515.00 | 5,651,000 | 0 |
| 18-Feb-2022 | 535.00 | 545.00 | 498.00 | 525.00 | 6,097,400 | 0 |
| 17-Feb-2022 | 570.00 | 585.00 | 535.00 | 535.00 | 16,228,700 | 0 |
| 16-Feb-2022 | 565.00 | 685.00 | 565.00 | 575.00 | 22,021,500 | 0 |
| 15-Feb-2022 | 515.00 | 560.00 | 515.00 | 555.00 | 5,720,500 | 0 |
| 14-Feb-2022 | 545.00 | 545.00 | 505.00 | 505.00 | 1,979,300 | 0 |
| 11-Feb-2022 | 525.00 | 540.00 | 515.00 | 540.00 | 1,615,300 | 0 |
| 10-Feb-2022 | 530.00 | 540.00 | 520.00 | 520.00 | 1,750,200 | 0 |
| 09-Feb-2022 | 535.00 | 550.00 | 515.00 | 525.00 | 1,357,500 | 0 |
| 08-Feb-2022 | 488.00 | 550.00 | 480.00 | 535.00 | 5,888,800 | 0 |
| 07-Feb-2022 | 500.00 | 550.00 | 484.00 | 488.00 | 1,652,800 | 0 |
| 04-Feb-2022 | 535.00 | 535.00 | 498.00 | 500.00 | 2,808,900 | 0 |
| 03-Feb-2022 | 575.00 | 580.00 | 535.00 | 535.00 | 5,079,900 | 0 |
| 02-Feb-2022 | 470.00 | 585.00 | 470.00 | 575.00 | 6,302,400 | 0 |
| 31-Jan-2022 | 460.00 | 472.00 | 460.00 | 470.00 | 1,358,700 | 0 |
| 28-Jan-2022 | 466.00 | 468.00 | 456.00 | 460.00 | 1,765,600 | 0 |
| 27-Jan-2022 | 472.00 | 478.00 | 464.00 | 466.00 | 2,565,800 | 0 |
| 26-Jan-2022 | 472.00 | 478.00 | 464.00 | 472.00 | 4,834,500 | 0 |
| 25-Jan-2022 | 462.00 | 470.00 | 454.00 | 470.00 | 1,839,100 | 0 |
| 24-Jan-2022 | 456.00 | 464.00 | 454.00 | 460.00 | 1,079,100 | 0 |
| 21-Jan-2022 | 448.00 | 470.00 | 448.00 | 454.00 | 1,911,000 | 0 |
| 20-Jan-2022 | 446.00 | 448.00 | 442.00 | 448.00 | 826,900 | 0 |
| 19-Jan-2022 | 448.00 | 448.00 | 442.00 | 446.00 | 1,049,300 | 0 |
| 18-Jan-2022 | 448.00 | 450.00 | 440.00 | 446.00 | 2,002,000 | 0 |
| 17-Jan-2022 | 446.00 | 450.00 | 444.00 | 448.00 | 1,355,100 | 0 |
| 14-Jan-2022 | 448.00 | 452.00 | 442.00 | 444.00 | 808,400 | 0 |
| 13-Jan-2022 | 444.00 | 448.00 | 442.00 | 446.00 | 750,500 | 0 |
| 12-Jan-2022 | 442.00 | 448.00 | 442.00 | 444.00 | 911,200 | 0 |
| 11-Jan-2022 | 452.00 | 452.00 | 442.00 | 442.00 | 1,024,900 | 0 |
| 10-Jan-2022 | 446.00 | 452.00 | 440.00 | 450.00 | 1,768,800 | 0 |
| 07-Jan-2022 | 446.00 | 458.00 | 442.00 | 442.00 | 1,308,700 | 0 |
| 06-Jan-2022 | 448.00 | 448.00 | 442.00 | 446.00 | 867,100 | 0 |
| 05-Jan-2022 | 454.00 | 454.00 | 442.00 | 446.00 | 1,237,100 | 0 |
| 04-Jan-2022 | 452.00 | 454.00 | 444.00 | 454.00 | 900,800 | 0 |
| 03-Jan-2022 | 446.00 | 456.00 | 442.00 | 450.00 | 1,269,700 | 0 |
| 30-Dec-2021 | 448.00 | 474.00 | 446.00 | 446.00 | 16,396,300 | 0 |
| 29-Dec-2021 | 436.00 | 460.00 | 436.00 | 448.00 | 1,526,000 | 0 |
| 28-Dec-2021 | 456.00 | 458.00 | 434.00 | 434.00 | 3,252,900 | 0 |
| 27-Dec-2021 | 460.00 | 466.00 | 454.00 | 458.00 | 1,075,200 | 0 |
| 24-Dec-2021 | 460.00 | 470.00 | 452.00 | 458.00 | 1,160,600 | 0 |
| 23-Dec-2021 | 444.00 | 460.00 | 440.00 | 460.00 | 1,568,800 | 0 |
| 22-Dec-2021 | 452.00 | 456.00 | 444.00 | 446.00 | 2,342,900 | 0 |
| 21-Dec-2021 | 478.00 | 480.00 | 448.00 | 452.00 | 5,612,800 | 0 |
| 20-Dec-2021 | 442.00 | 478.00 | 442.00 | 474.00 | 8,518,300 | 0 |
| 17-Dec-2021 | 442.00 | 444.00 | 440.00 | 440.00 | 972,300 | 0 |
| 16-Dec-2021 | 442.00 | 444.00 | 440.00 | 442.00 | 711,800 | 0 |
| 15-Dec-2021 | 442.00 | 442.00 | 438.00 | 442.00 | 1,734,300 | 0 |
| 14-Dec-2021 | 442.00 | 444.00 | 440.00 | 440.00 | 1,124,200 | 0 |
| 13-Dec-2021 | 442.00 | 442.00 | 440.00 | 442.00 | 2,373,600 | 0 |
| 10-Dec-2021 | 442.00 | 442.00 | 438.00 | 440.00 | 732,300 | 0 |
| 09-Dec-2021 | 442.00 | 442.00 | 436.00 | 442.00 | 891,000 | 0 |
| 08-Dec-2021 | 442.00 | 442.00 | 438.00 | 442.00 | 768,100 | 0 |
| 07-Dec-2021 | 440.00 | 442.00 | 438.00 | 442.00 | 1,002,700 | 0 |
| 06-Dec-2021 | 440.00 | 444.00 | 438.00 | 438.00 | 866,400 | 0 |
| 03-Dec-2021 | 436.00 | 442.00 | 436.00 | 440.00 | 1,223,000 | 0 |
| 02-Dec-2021 | 440.00 | 440.00 | 436.00 | 438.00 | 705,300 | 0 |
| 01-Dec-2021 | 436.00 | 440.00 | 436.00 | 438.00 | 695,100 | 0 |
| 30-Nov-2021 | 442.00 | 442.00 | 438.00 | 438.00 | 999,700 | 0 |
| 29-Nov-2021 | 438.00 | 442.00 | 434.00 | 442.00 | 988,400 | 0 |
| 26-Nov-2021 | 444.00 | 444.00 | 430.00 | 438.00 | 1,002,000 | 0 |
| 25-Nov-2021 | 444.00 | 444.00 | 438.00 | 442.00 | 800,600 | 0 |
| 24-Nov-2021 | 440.00 | 442.00 | 436.00 | 440.00 | 1,243,300 | 0 |
| 23-Nov-2021 | 440.00 | 442.00 | 436.00 | 440.00 | 1,720,800 | 0 |
| 22-Nov-2021 | 440.00 | 444.00 | 438.00 | 440.00 | 897,300 | 0 |
| 19-Nov-2021 | 440.00 | 442.00 | 436.00 | 440.00 | 905,900 | 0 |
| 18-Nov-2021 | 440.00 | 444.00 | 438.00 | 440.00 | 948,300 | 0 |
| 17-Nov-2021 | 440.00 | 442.00 | 436.00 | 438.00 | 837,300 | 0 |
| 16-Nov-2021 | 442.00 | 442.00 | 438.00 | 438.00 | 817,300 | 0 |
| 15-Nov-2021 | 438.00 | 442.00 | 434.00 | 440.00 | 1,195,400 | 0 |
| 12-Nov-2021 | 438.00 | 442.00 | 436.00 | 436.00 | 913,800 | 0 |
| 11-Nov-2021 | 440.00 | 440.00 | 436.00 | 438.00 | 677,300 | 0 |
| 10-Nov-2021 | 438.00 | 440.00 | 436.00 | 436.00 | 805,300 | 0 |
| 09-Nov-2021 | 438.00 | 440.00 | 438.00 | 440.00 | 1,078,500 | 0 |
| 08-Nov-2021 | 442.00 | 442.00 | 438.00 | 440.00 | 1,556,600 | 0 |
| 05-Nov-2021 | 438.00 | 444.00 | 436.00 | 438.00 | 1,134,300 | 0 |
| 04-Nov-2021 | 440.00 | 440.00 | 438.00 | 438.00 | 639,300 | 0 |
| 03-Nov-2021 | 440.00 | 442.00 | 438.00 | 438.00 | 1,226,500 | 0 |
| 02-Nov-2021 | 444.00 | 450.00 | 438.00 | 440.00 | 866,200 | 0 |
| 01-Nov-2021 | 440.00 | 448.00 | 438.00 | 438.00 | 970,900 | 0 |
| 29-Oct-2021 | 436.00 | 440.00 | 432.00 | 440.00 | 928,000 | 0 |
| 28-Oct-2021 | 438.00 | 440.00 | 434.00 | 434.00 | 969,800 | 0 |
| 27-Oct-2021 | 438.00 | 438.00 | 436.00 | 436.00 | 926,400 | 0 |
| 26-Oct-2021 | 440.00 | 440.00 | 436.00 | 438.00 | 1,580,400 | 0 |
| 25-Oct-2021 | 442.00 | 444.00 | 438.00 | 440.00 | 1,125,200 | 0 |
| 22-Oct-2021 | 444.00 | 448.00 | 440.00 | 442.00 | 1,063,300 | 0 |
| 21-Oct-2021 | 440.00 | 456.00 | 440.00 | 444.00 | 2,035,500 | 0 |
| 19-Oct-2021 | 448.00 | 448.00 | 438.00 | 440.00 | 1,358,200 | 0 |
| 18-Oct-2021 | 434.00 | 450.00 | 434.00 | 440.00 | 1,889,300 | 0 |
| 15-Oct-2021 | 432.00 | 440.00 | 430.00 | 432.00 | 1,114,900 | 0 |
| 14-Oct-2021 | 420.00 | 434.00 | 418.00 | 432.00 | 2,723,000 | 0 |