| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 730.00 | 750.00 | 690.00 | 730.00 | 1,566,900 | 0 |
| 08-Mar-2022 | 785.00 | 785.00 | 730.00 | 730.00 | 1,992,400 | 0 |
| 07-Mar-2022 | 795.00 | 795.00 | 730.00 | 780.00 | 2,028,300 | 0 |
| 04-Mar-2022 | 805.00 | 805.00 | 755.00 | 775.00 | 3,710,000 | 0 |
| 02-Mar-2022 | 780.00 | 820.00 | 775.00 | 795.00 | 6,314,700 | 0 |
| 01-Mar-2022 | 740.00 | 775.00 | 735.00 | 775.00 | 6,528,600 | 0 |
| 25-Feb-2022 | 755.00 | 760.00 | 720.00 | 745.00 | 5,886,800 | 0 |
| 24-Feb-2022 | 715.00 | 820.00 | 680.00 | 745.00 | 32,585,800 | 0 |
| 23-Feb-2022 | 680.00 | 710.00 | 680.00 | 710.00 | 2,625,500 | 0 |
| 22-Feb-2022 | 705.00 | 710.00 | 675.00 | 685.00 | 1,078,900 | 0 |
| 21-Feb-2022 | 700.00 | 710.00 | 675.00 | 700.00 | 1,794,000 | 0 |
| 18-Feb-2022 | 670.00 | 715.00 | 665.00 | 700.00 | 4,300,800 | 0 |
| 17-Feb-2022 | 665.00 | 670.00 | 650.00 | 665.00 | 1,218,000 | 0 |
| 16-Feb-2022 | 695.00 | 695.00 | 650.00 | 655.00 | 2,179,600 | 0 |
| 15-Feb-2022 | 705.00 | 720.00 | 650.00 | 690.00 | 5,194,400 | 0 |
| 14-Feb-2022 | 600.00 | 710.00 | 600.00 | 690.00 | 9,874,800 | 0 |
| 11-Feb-2022 | 580.00 | 600.00 | 580.00 | 600.00 | 989,000 | 0 |
| 10-Feb-2022 | 570.00 | 595.00 | 570.00 | 580.00 | 1,103,100 | 0 |
| 09-Feb-2022 | 565.00 | 580.00 | 545.00 | 565.00 | 370,000 | 0 |
| 08-Feb-2022 | 570.00 | 585.00 | 565.00 | 565.00 | 544,000 | 0 |
| 07-Feb-2022 | 570.00 | 610.00 | 570.00 | 570.00 | 1,165,300 | 0 |
| 04-Feb-2022 | 585.00 | 595.00 | 560.00 | 570.00 | 755,000 | 0 |
| 03-Feb-2022 | 600.00 | 615.00 | 575.00 | 585.00 | 549,800 | 0 |
| 02-Feb-2022 | 595.00 | 630.00 | 595.00 | 595.00 | 1,864,400 | 0 |
| 31-Jan-2022 | 540.00 | 610.00 | 540.00 | 595.00 | 2,602,100 | 0 |
| 28-Jan-2022 | 540.00 | 565.00 | 535.00 | 540.00 | 895,700 | 0 |
| 27-Jan-2022 | 555.00 | 560.00 | 530.00 | 540.00 | 1,081,100 | 0 |
| 26-Jan-2022 | 560.00 | 570.00 | 535.00 | 550.00 | 970,500 | 0 |
| 25-Jan-2022 | 585.00 | 585.00 | 560.00 | 560.00 | 933,000 | 0 |
| 24-Jan-2022 | 575.00 | 595.00 | 570.00 | 580.00 | 866,100 | 0 |
| 21-Jan-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 397,900 | 0 |
| 20-Jan-2022 | 570.00 | 580.00 | 555.00 | 575.00 | 841,900 | 0 |
| 19-Jan-2022 | 560.00 | 580.00 | 545.00 | 565.00 | 1,089,800 | 0 |
| 18-Jan-2022 | 595.00 | 610.00 | 560.00 | 570.00 | 2,256,700 | 0 |
| 17-Jan-2022 | 620.00 | 620.00 | 590.00 | 595.00 | 574,200 | 0 |
| 14-Jan-2022 | 595.00 | 620.00 | 595.00 | 615.00 | 1,090,600 | 0 |
| 13-Jan-2022 | 605.00 | 645.00 | 580.00 | 590.00 | 908,400 | 0 |
| 12-Jan-2022 | 590.00 | 605.00 | 580.00 | 590.00 | 1,463,500 | 0 |
| 11-Jan-2022 | 605.00 | 610.00 | 575.00 | 590.00 | 1,976,100 | 0 |
| 10-Jan-2022 | 620.00 | 650.00 | 580.00 | 605.00 | 5,771,100 | 0 |
| 07-Jan-2022 | 570.00 | 635.00 | 570.00 | 620.00 | 6,748,900 | 0 |
| 06-Jan-2022 | 545.00 | 590.00 | 540.00 | 570.00 | 6,083,400 | 0 |
| 05-Jan-2022 | 500.00 | 540.00 | 500.00 | 540.00 | 2,756,200 | 0 |
| 04-Jan-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 728,900 | 0 |
| 03-Jan-2022 | 500.00 | 515.00 | 490.00 | 505.00 | 884,600 | 0 |
| 30-Dec-2021 | 515.00 | 525.00 | 500.00 | 500.00 | 1,677,200 | 0 |
| 29-Dec-2021 | 525.00 | 525.00 | 510.00 | 515.00 | 242,400 | 0 |
| 28-Dec-2021 | 515.00 | 525.00 | 510.00 | 525.00 | 748,500 | 0 |
| 27-Dec-2021 | 520.00 | 525.00 | 494.00 | 510.00 | 1,626,100 | 0 |
| 24-Dec-2021 | 520.00 | 540.00 | 515.00 | 520.00 | 1,100,300 | 0 |
| 23-Dec-2021 | 498.00 | 520.00 | 490.00 | 520.00 | 1,113,800 | 0 |
| 22-Dec-2021 | 488.00 | 520.00 | 488.00 | 498.00 | 1,058,900 | 0 |
| 21-Dec-2021 | 492.00 | 496.00 | 480.00 | 488.00 | 1,103,700 | 0 |
| 20-Dec-2021 | 500.00 | 500.00 | 484.00 | 492.00 | 814,300 | 0 |
| 17-Dec-2021 | 500.00 | 505.00 | 494.00 | 500.00 | 547,100 | 0 |
| 16-Dec-2021 | 505.00 | 505.00 | 496.00 | 500.00 | 773,200 | 0 |
| 15-Dec-2021 | 535.00 | 545.00 | 500.00 | 505.00 | 834,700 | 0 |
| 14-Dec-2021 | 540.00 | 590.00 | 515.00 | 520.00 | 3,168,300 | 0 |
| 13-Dec-2021 | 510.00 | 535.00 | 505.00 | 535.00 | 2,516,300 | 0 |
| 10-Dec-2021 | 500.00 | 505.00 | 494.00 | 505.00 | 614,500 | 0 |
| 09-Dec-2021 | 496.00 | 505.00 | 496.00 | 498.00 | 822,900 | 0 |
| 08-Dec-2021 | 510.00 | 510.00 | 496.00 | 498.00 | 1,181,800 | 0 |
| 07-Dec-2021 | 486.00 | 515.00 | 486.00 | 505.00 | 1,756,800 | 0 |
| 06-Dec-2021 | 492.00 | 505.00 | 482.00 | 486.00 | 1,045,000 | 0 |
| 03-Dec-2021 | 510.00 | 515.00 | 494.00 | 494.00 | 727,800 | 0 |
| 02-Dec-2021 | 484.00 | 525.00 | 484.00 | 510.00 | 1,677,200 | 0 |
| 01-Dec-2021 | 478.00 | 486.00 | 474.00 | 484.00 | 1,674,000 | 0 |
| 30-Nov-2021 | 494.00 | 498.00 | 478.00 | 478.00 | 1,402,700 | 0 |
| 29-Nov-2021 | 505.00 | 505.00 | 480.00 | 494.00 | 1,492,100 | 0 |
| 26-Nov-2021 | 510.00 | 520.00 | 500.00 | 505.00 | 1,963,500 | 0 |
| 25-Nov-2021 | 530.00 | 530.00 | 500.00 | 510.00 | 3,740,200 | 0 |
| 24-Nov-2021 | 540.00 | 545.00 | 525.00 | 535.00 | 3,113,500 | 0 |
| 23-Nov-2021 | 550.00 | 555.00 | 525.00 | 535.00 | 3,669,500 | 0 |
| 22-Nov-2021 | 520.00 | 545.00 | 510.00 | 545.00 | 3,301,700 | 0 |
| 19-Nov-2021 | 525.00 | 535.00 | 505.00 | 520.00 | 2,649,100 | 0 |
| 18-Nov-2021 | 490.00 | 520.00 | 490.00 | 520.00 | 2,821,800 | 0 |
| 17-Nov-2021 | 498.00 | 535.00 | 490.00 | 500.00 | 4,836,100 | 0 |
| 16-Nov-2021 | 454.00 | 535.00 | 454.00 | 520.00 | 9,182,500 | 0 |
| 15-Nov-2021 | 466.00 | 498.00 | 460.00 | 468.00 | 10,068,300 | 0 |
| 12-Nov-2021 | 402.00 | 480.00 | 402.00 | 460.00 | 18,451,700 | 0 |
| 11-Nov-2021 | 372.00 | 398.00 | 372.00 | 392.00 | 673,800 | 0 |
| 10-Nov-2021 | 392.00 | 396.00 | 388.00 | 390.00 | 714,300 | 0 |
| 09-Nov-2021 | 386.00 | 392.00 | 380.00 | 392.00 | 1,115,500 | 0 |
| 08-Nov-2021 | 374.00 | 396.00 | 374.00 | 386.00 | 2,186,800 | 0 |
| 05-Nov-2021 | 378.00 | 406.00 | 378.00 | 390.00 | 2,047,800 | 0 |
| 04-Nov-2021 | 380.00 | 400.00 | 380.00 | 396.00 | 1,030,100 | 0 |
| 03-Nov-2021 | 372.00 | 398.00 | 372.00 | 390.00 | 705,000 | 0 |
| 02-Nov-2021 | 372.00 | 416.00 | 372.00 | 390.00 | 1,437,800 | 0 |
| 01-Nov-2021 | 382.00 | 398.00 | 376.00 | 390.00 | 1,863,000 | 0 |
| 29-Oct-2021 | 386.00 | 396.00 | 386.00 | 394.00 | 251,800 | 0 |
| 28-Oct-2021 | 390.00 | 400.00 | 384.00 | 386.00 | 350,100 | 0 |
| 27-Oct-2021 | 392.00 | 396.00 | 388.00 | 392.00 | 421,700 | 0 |
| 26-Oct-2021 | 396.00 | 398.00 | 388.00 | 394.00 | 780,600 | 0 |
| 25-Oct-2021 | 394.00 | 400.00 | 394.00 | 396.00 | 342,500 | 0 |
| 22-Oct-2021 | 382.00 | 406.00 | 382.00 | 398.00 | 583,900 | 0 |
| 21-Oct-2021 | 400.00 | 412.00 | 400.00 | 402.00 | 1,386,900 | 0 |
| 19-Oct-2021 | 390.00 | 400.00 | 390.00 | 396.00 | 1,433,100 | 0 |
| 18-Oct-2021 | 362.00 | 396.00 | 362.00 | 386.00 | 1,538,600 | 0 |
| 15-Oct-2021 | 394.00 | 394.00 | 370.00 | 376.00 | 3,480,500 | 0 |
| 14-Oct-2021 | 400.00 | 418.00 | 390.00 | 392.00 | 2,398,100 | 0 |