| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 290.00 | 290.00 | 280.00 | 285.00 | 1,350,400 | 0 |
| 08-Mar-2022 | 305.00 | 312.50 | 287.50 | 290.00 | 1,509,600 | 0 |
| 07-Mar-2022 | 310.00 | 310.00 | 292.50 | 305.00 | 1,266,800 | 0 |
| 04-Mar-2022 | 315.00 | 322.50 | 307.50 | 310.00 | 1,055,800 | 0 |
| 02-Mar-2022 | 310.00 | 325.00 | 302.50 | 312.50 | 2,478,000 | 0 |
| 01-Mar-2022 | 295.00 | 310.00 | 292.50 | 310.00 | 1,935,400 | 0 |
| 25-Feb-2022 | 280.00 | 295.00 | 265.00 | 292.50 | 3,164,600 | 0 |
| 24-Feb-2022 | 300.00 | 305.00 | 280.00 | 280.00 | 4,470,400 | 0 |
| 23-Feb-2022 | 317.50 | 317.50 | 297.50 | 300.00 | 2,951,800 | 0 |
| 22-Feb-2022 | 327.50 | 327.50 | 317.50 | 317.50 | 1,808,400 | 0 |
| 21-Feb-2022 | 327.50 | 330.00 | 322.50 | 327.50 | 1,227,600 | 0 |
| 18-Feb-2022 | 330.00 | 332.50 | 325.00 | 327.50 | 1,012,600 | 0 |
| 17-Feb-2022 | 330.00 | 332.50 | 325.00 | 330.00 | 1,562,600 | 0 |
| 16-Feb-2022 | 332.50 | 337.50 | 322.50 | 330.00 | 1,469,200 | 0 |
| 15-Feb-2022 | 335.00 | 342.50 | 322.50 | 330.00 | 1,984,200 | 0 |
| 14-Feb-2022 | 355.00 | 355.00 | 332.50 | 332.50 | 4,847,000 | 0 |
| 11-Feb-2022 | 352.50 | 372.50 | 350.00 | 355.00 | 4,478,000 | 0 |
| 10-Feb-2022 | 347.50 | 355.00 | 345.00 | 352.50 | 3,787,600 | 0 |
| 09-Feb-2022 | 355.00 | 355.00 | 332.50 | 340.00 | 46,766,600 | 0 |
| 08-Feb-2022 | 347.50 | 355.00 | 347.50 | 352.50 | 2,733,200 | 0 |
| 07-Feb-2022 | 342.50 | 352.50 | 340.00 | 345.00 | 2,262,800 | 0 |
| 04-Feb-2022 | 337.50 | 350.00 | 335.00 | 340.00 | 1,326,800 | 0 |
| 03-Feb-2022 | 350.00 | 355.00 | 335.00 | 337.50 | 2,129,600 | 0 |
| 02-Feb-2022 | 362.50 | 365.00 | 350.00 | 350.00 | 3,616,200 | 0 |
| 31-Jan-2022 | 327.50 | 380.00 | 325.00 | 357.50 | 6,378,400 | 0 |
| 28-Jan-2022 | 335.00 | 357.50 | 322.50 | 327.50 | 10,498,800 | 0 |
| 27-Jan-2022 | 360.00 | 360.00 | 345.00 | 345.00 | 5,143,200 | 0 |
| 26-Jan-2022 | 370.00 | 370.00 | 370.00 | 370.00 | 1,895,400 | 0 |
| 25-Jan-2022 | 412.50 | 412.50 | 397.50 | 397.50 | 1,534,200 | 0 |
| 24-Jan-2022 | 455.00 | 455.00 | 425.00 | 425.00 | 8,257,600 | 0 |
| 21-Jan-2022 | 447.50 | 460.00 | 440.00 | 455.00 | 40,481,000 | 0 |
| 20-Jan-2022 | 415.00 | 447.50 | 402.50 | 447.50 | 77,178,400 | 0 |
| 19-Jan-2022 | 397.50 | 425.00 | 387.50 | 415.00 | 31,997,000 | 0 |
| 18-Jan-2022 | 405.00 | 405.00 | 380.00 | 400.00 | 40,470,800 | 0 |
| 17-Jan-2022 | 407.50 | 407.50 | 407.50 | 407.50 | 2,205,800 | 0 |
| 14-Jan-2022 | 467.50 | 467.50 | 437.50 | 437.50 | 3,348,000 | 0 |
| 13-Jan-2022 | 470.00 | 470.00 | 470.00 | 470.00 | 25,188,000 | 0 |
| 12-Jan-2022 | 542.50 | 542.50 | 505.00 | 505.00 | 34,707,400 | 0 |
| 11-Jan-2022 | 577.50 | 602.50 | 542.50 | 542.50 | 68,642,400 | 0 |
| 10-Jan-2022 | 552.50 | 590.00 | 532.50 | 582.50 | 170,277,200 | 0 |
| 07-Jan-2022 | 532.50 | 560.00 | 505.00 | 552.50 | 76,649,000 | 0 |
| 06-Jan-2022 | 580.00 | 580.00 | 540.00 | 540.00 | 37,323,800 | 0 |
| 05-Jan-2022 | 557.50 | 587.50 | 545.00 | 580.00 | 108,832,000 | 0 |
| 04-Jan-2022 | 575.00 | 575.00 | 532.50 | 555.00 | 67,344,200 | 0 |
| 03-Jan-2022 | 550.00 | 575.00 | 537.50 | 572.50 | 128,995,800 | 0 |
| 30-Dec-2021 | 525.00 | 550.00 | 520.00 | 547.50 | 72,952,600 | 0 |
| 29-Dec-2021 | 525.00 | 527.50 | 505.00 | 525.00 | 41,826,200 | 0 |
| 28-Dec-2021 | 500.00 | 525.00 | 500.00 | 522.50 | 35,706,200 | 0 |
| 27-Dec-2021 | 512.50 | 517.50 | 497.50 | 502.50 | 31,315,400 | 0 |
| 24-Dec-2021 | 512.50 | 520.00 | 500.00 | 512.50 | 20,714,800 | 0 |
| 23-Dec-2021 | 542.50 | 542.50 | 497.50 | 515.00 | 42,271,600 | 0 |
| 22-Dec-2021 | 507.50 | 532.50 | 500.00 | 532.50 | 89,333,800 | 0 |
| 21-Dec-2021 | 490.00 | 510.00 | 482.50 | 507.50 | 39,123,600 | 0 |
| 20-Dec-2021 | 497.50 | 497.50 | 477.50 | 490.00 | 24,569,800 | 0 |
| 17-Dec-2021 | 515.00 | 515.00 | 487.50 | 497.50 | 10,343,600 | 0 |
| 16-Dec-2021 | 525.00 | 527.50 | 500.00 | 515.00 | 23,879,800 | 0 |
| 15-Dec-2021 | 515.00 | 527.50 | 500.00 | 525.00 | 24,868,200 | 0 |
| 14-Dec-2021 | 492.50 | 510.00 | 475.00 | 510.00 | 20,642,800 | 0 |
| 13-Dec-2021 | 525.00 | 532.50 | 497.50 | 497.50 | 29,793,000 | 0 |
| 10-Dec-2021 | 575.00 | 575.00 | 532.50 | 532.50 | 26,372,000 | 0 |
| 09-Dec-2021 | 585.00 | 587.50 | 547.50 | 572.50 | 50,409,400 | 0 |
| 08-Dec-2021 | 625.00 | 630.00 | 587.50 | 587.50 | 21,841,600 | 0 |
| 07-Dec-2021 | 675.00 | 715.00 | 630.00 | 630.00 | 104,002,800 | 0 |
| 06-Dec-2021 | 650.00 | 685.00 | 640.00 | 675.00 | 74,142,200 | 0 |
| 03-Dec-2021 | 635.00 | 660.00 | 595.00 | 650.00 | 69,058,200 | 0 |
| 02-Dec-2021 | 625.00 | 645.00 | 625.00 | 637.50 | 25,167,400 | 0 |
| 01-Dec-2021 | 615.00 | 635.00 | 597.50 | 625.00 | 43,260,400 | 0 |
| 30-Nov-2021 | 635.00 | 667.50 | 610.00 | 615.00 | 62,139,200 | 0 |
| 29-Nov-2021 | 612.50 | 632.50 | 597.50 | 632.50 | 36,984,000 | 0 |
| 26-Nov-2021 | 620.00 | 627.50 | 607.50 | 610.00 | 18,752,400 | 0 |
| 25-Nov-2021 | 640.00 | 670.00 | 605.00 | 620.00 | 102,694,600 | 0 |
| 24-Nov-2021 | 552.50 | 640.00 | 550.00 | 640.00 | 133,390,800 | 0 |
| 23-Nov-2021 | 562.50 | 565.00 | 542.50 | 552.50 | 19,610,600 | 0 |
| 22-Nov-2021 | 550.00 | 567.50 | 547.50 | 560.00 | 28,482,000 | 0 |
| 19-Nov-2021 | 535.00 | 557.50 | 532.50 | 547.50 | 15,716,600 | 0 |
| 18-Nov-2021 | 545.00 | 547.50 | 515.00 | 532.50 | 28,841,400 | 0 |
| 17-Nov-2021 | 590.00 | 607.50 | 547.50 | 547.50 | 65,921,000 | 0 |
| 16-Nov-2021 | 547.50 | 595.00 | 542.50 | 587.50 | 75,733,800 | 0 |
| 15-Nov-2021 | 525.00 | 547.50 | 500.00 | 547.50 | 39,052,400 | 0 |
| 12-Nov-2021 | 542.50 | 552.50 | 522.50 | 525.00 | 34,194,600 | 0 |
| 11-Nov-2021 | 557.50 | 585.00 | 535.00 | 542.50 | 92,355,200 | 0 |
| 10-Nov-2021 | 487.50 | 537.50 | 480.00 | 537.50 | 61,888,200 | 0 |
| 09-Nov-2021 | 470.00 | 495.00 | 470.00 | 487.50 | 42,829,400 | 0 |
| 08-Nov-2021 | 487.50 | 490.00 | 460.00 | 470.00 | 22,403,200 | 0 |
| 05-Nov-2021 | 465.00 | 487.50 | 462.50 | 485.00 | 15,543,800 | 0 |
| 04-Nov-2021 | 445.00 | 470.00 | 430.00 | 465.00 | 38,906,400 | 0 |
| 03-Nov-2021 | 425.00 | 447.50 | 425.00 | 442.50 | 23,728,200 | 0 |
| 02-Nov-2021 | 437.50 | 437.50 | 420.00 | 425.00 | 28,225,600 | 0 |
| 01-Nov-2021 | 460.00 | 460.00 | 427.50 | 432.50 | 40,662,800 | 0 |
| 29-Oct-2021 | 445.00 | 467.50 | 417.50 | 457.50 | 58,022,800 | 0 |
| 28-Oct-2021 | 402.50 | 452.50 | 380.00 | 442.50 | 63,288,400 | 0 |
| 27-Oct-2021 | 410.00 | 417.50 | 387.50 | 397.50 | 30,022,200 | 0 |
| 26-Oct-2021 | 385.00 | 432.50 | 385.00 | 407.50 | 38,622,000 | 0 |
| 25-Oct-2021 | 362.50 | 407.50 | 357.50 | 385.00 | 31,939,800 | 0 |
| 22-Oct-2021 | 365.00 | 420.00 | 352.50 | 355.00 | 75,902,400 | 0 |
| 21-Oct-2021 | 285.00 | 355.00 | 280.00 | 355.00 | 22,659,200 | 0 |
| 19-Oct-2021 | 270.00 | 327.50 | 267.50 | 285.00 | 10,195,600 | 0 |
| 18-Oct-2021 | 260.00 | 277.50 | 260.00 | 270.00 | 2,436,200 | 0 |
| 15-Oct-2021 | 272.50 | 292.50 | 272.50 | 277.50 | 2,020,000 | 0 |
| 14-Oct-2021 | 280.00 | 300.00 | 280.00 | 292.50 | 1,482,600 | 0 |