| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 705.00 | 725.00 | 700.00 | 725.00 | 1,641,100 | 0 |
| 08-Mar-2022 | 695.00 | 705.00 | 690.00 | 700.00 | 797,100 | 0 |
| 07-Mar-2022 | 700.00 | 720.00 | 695.00 | 695.00 | 1,883,500 | 0 |
| 04-Mar-2022 | 705.00 | 725.00 | 705.00 | 705.00 | 1,557,600 | 0 |
| 02-Mar-2022 | 730.00 | 745.00 | 680.00 | 705.00 | 1,835,300 | 0 |
| 01-Mar-2022 | 595.00 | 735.00 | 595.00 | 730.00 | 2,108,800 | 0 |
| 25-Feb-2022 | 570.00 | 600.00 | 550.00 | 595.00 | 1,032,500 | 0 |
| 24-Feb-2022 | 520.00 | 550.00 | 505.00 | 550.00 | 734,000 | 0 |
| 23-Feb-2022 | 520.00 | 525.00 | 505.00 | 520.00 | 67,900 | 0 |
| 22-Feb-2022 | 530.00 | 530.00 | 505.00 | 520.00 | 54,500 | 0 |
| 21-Feb-2022 | 535.00 | 535.00 | 500.00 | 525.00 | 77,800 | 0 |
| 18-Feb-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 32,800 | 0 |
| 17-Feb-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 592,800 | 0 |
| 16-Feb-2022 | 535.00 | 550.00 | 530.00 | 530.00 | 424,400 | 0 |
| 15-Feb-2022 | 535.00 | 555.00 | 530.00 | 530.00 | 794,300 | 0 |
| 14-Feb-2022 | 496.00 | 555.00 | 496.00 | 535.00 | 472,400 | 0 |
| 11-Feb-2022 | 530.00 | 530.00 | 484.00 | 496.00 | 198,900 | 0 |
| 10-Feb-2022 | 525.00 | 540.00 | 510.00 | 520.00 | 658,300 | 0 |
| 09-Feb-2022 | 464.00 | 575.00 | 464.00 | 525.00 | 1,660,500 | 0 |
| 08-Feb-2022 | 468.00 | 472.00 | 444.00 | 464.00 | 908,900 | 0 |
| 07-Feb-2022 | 400.00 | 500.00 | 400.00 | 468.00 | 662,400 | 0 |
| 04-Feb-2022 | 408.00 | 408.00 | 394.00 | 400.00 | 42,900 | 0 |
| 03-Feb-2022 | 364.00 | 394.00 | 364.00 | 394.00 | 7,500 | 0 |
| 02-Feb-2022 | 398.00 | 398.00 | 364.00 | 364.00 | 900 | 0 |
| 31-Jan-2022 | 374.00 | 374.00 | 348.00 | 374.00 | 30,400 | 0 |
| 28-Jan-2022 | 400.00 | 400.00 | 372.00 | 372.00 | 277,400 | 0 |
| 27-Jan-2022 | 402.00 | 450.00 | 384.00 | 398.00 | 75,500 | 0 |
| 26-Jan-2022 | 398.00 | 402.00 | 382.00 | 398.00 | 165,300 | 0 |
| 25-Jan-2022 | 398.00 | 398.00 | 394.00 | 398.00 | 6,600 | 0 |
| 24-Jan-2022 | 398.00 | 402.00 | 384.00 | 398.00 | 3,600 | 0 |
| 21-Jan-2022 | 390.00 | 402.00 | 388.00 | 398.00 | 6,900 | 0 |
| 20-Jan-2022 | 402.00 | 402.00 | 378.00 | 396.00 | 9,200 | 0 |
| 19-Jan-2022 | 398.00 | 398.00 | 390.00 | 396.00 | 14,300 | 0 |
| 18-Jan-2022 | 396.00 | 400.00 | 388.00 | 398.00 | 2,600 | 0 |
| 17-Jan-2022 | 388.00 | 402.00 | 388.00 | 398.00 | 17,100 | 0 |
| 14-Jan-2022 | 400.00 | 400.00 | 386.00 | 386.00 | 2,900 | 0 |
| 13-Jan-2022 | 400.00 | 400.00 | 374.00 | 394.00 | 19,600 | 0 |
| 12-Jan-2022 | 394.00 | 410.00 | 376.00 | 384.00 | 23,100 | 0 |
| 11-Jan-2022 | 398.00 | 460.00 | 390.00 | 390.00 | 177,600 | 0 |
| 10-Jan-2022 | 396.00 | 400.00 | 396.00 | 398.00 | 14,500 | 0 |
| 07-Jan-2022 | 384.00 | 394.00 | 382.00 | 394.00 | 36,800 | 0 |
| 06-Jan-2022 | 394.00 | 398.00 | 384.00 | 384.00 | 182,500 | 0 |
| 05-Jan-2022 | 390.00 | 396.00 | 382.00 | 394.00 | 40,800 | 0 |
| 04-Jan-2022 | 396.00 | 396.00 | 390.00 | 390.00 | 9,900 | 0 |
| 03-Jan-2022 | 388.00 | 468.00 | 388.00 | 396.00 | 740,500 | 0 |
| 30-Dec-2021 | 400.00 | 400.00 | 388.00 | 388.00 | 1,123,400 | 0 |
| 29-Dec-2021 | 404.00 | 414.00 | 400.00 | 400.00 | 400,100 | 0 |
| 28-Dec-2021 | 406.00 | 408.00 | 396.00 | 404.00 | 180,800 | 0 |
| 27-Dec-2021 | 404.00 | 412.00 | 394.00 | 408.00 | 708,300 | 0 |
| 24-Dec-2021 | 422.00 | 426.00 | 404.00 | 404.00 | 476,400 | 0 |
| 23-Dec-2021 | 406.00 | 496.00 | 400.00 | 420.00 | 3,154,600 | 0 |
| 22-Dec-2021 | 318.00 | 400.00 | 318.00 | 400.00 | 1,676,600 | 0 |
| 21-Dec-2021 | 320.00 | 320.00 | 318.00 | 320.00 | 1,600 | 0 |
| 20-Dec-2021 | 324.00 | 328.00 | 318.00 | 320.00 | 23,000 | 0 |
| 17-Dec-2021 | 326.00 | 326.00 | 318.00 | 320.00 | 14,300 | 0 |
| 16-Dec-2021 | 324.00 | 336.00 | 324.00 | 330.00 | 44,500 | 0 |
| 15-Dec-2021 | 322.00 | 322.00 | 320.00 | 320.00 | 900 | 0 |
| 14-Dec-2021 | 316.00 | 322.00 | 314.00 | 322.00 | 26,800 | 0 |
| 13-Dec-2021 | 320.00 | 320.00 | 316.00 | 316.00 | 19,200 | 0 |
| 10-Dec-2021 | 330.00 | 330.00 | 322.00 | 322.00 | 24,000 | 0 |
| 09-Dec-2021 | 334.00 | 334.00 | 326.00 | 328.00 | 47,800 | 0 |
| 08-Dec-2021 | 322.00 | 334.00 | 322.00 | 334.00 | 230,000 | 0 |
| 07-Dec-2021 | 320.00 | 324.00 | 320.00 | 322.00 | 49,600 | 0 |
| 06-Dec-2021 | 326.00 | 328.00 | 320.00 | 320.00 | 154,500 | 0 |
| 03-Dec-2021 | 330.00 | 340.00 | 324.00 | 324.00 | 826,600 | 0 |
| 02-Dec-2021 | 316.00 | 356.00 | 298.00 | 328.00 | 2,223,800 | 0 |
| 01-Dec-2021 | 318.00 | 318.00 | 296.00 | 298.00 | 115,400 | 0 |
| 30-Nov-2021 | 306.00 | 328.00 | 292.00 | 318.00 | 48,100 | 0 |
| 29-Nov-2021 | 280.00 | 312.00 | 280.00 | 286.00 | 29,800 | 0 |
| 26-Nov-2021 | 310.00 | 312.00 | 296.00 | 298.00 | 7,100 | 0 |
| 25-Nov-2021 | 302.00 | 314.00 | 294.00 | 312.00 | 41,400 | 0 |
| 24-Nov-2021 | 300.00 | 312.00 | 288.00 | 302.00 | 15,700 | 0 |
| 23-Nov-2021 | 302.00 | 314.00 | 292.00 | 298.00 | 17,600 | 0 |
| 22-Nov-2021 | 308.00 | 316.00 | 300.00 | 302.00 | 19,500 | 0 |
| 19-Nov-2021 | 308.00 | 308.00 | 302.00 | 308.00 | 6,300 | 0 |
| 18-Nov-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 1,600 | 0 |
| 17-Nov-2021 | 310.00 | 314.00 | 304.00 | 304.00 | 22,100 | 0 |
| 16-Nov-2021 | 324.00 | 324.00 | 308.00 | 310.00 | 1,200 | 0 |
| 15-Nov-2021 | 318.00 | 328.00 | 318.00 | 324.00 | 6,300 | 0 |
| 12-Nov-2021 | 318.00 | 320.00 | 308.00 | 320.00 | 6,100 | 0 |
| 11-Nov-2021 | 316.00 | 318.00 | 316.00 | 318.00 | 6,900 | 0 |
| 10-Nov-2021 | 304.00 | 320.00 | 302.00 | 316.00 | 42,500 | 0 |
| 09-Nov-2021 | 324.00 | 324.00 | 302.00 | 304.00 | 177,300 | 0 |
| 08-Nov-2021 | 312.00 | 330.00 | 312.00 | 324.00 | 162,600 | 0 |
| 05-Nov-2021 | 312.00 | 318.00 | 298.00 | 318.00 | 32,600 | 0 |
| 04-Nov-2021 | 314.00 | 314.00 | 302.00 | 312.00 | 9,700 | 0 |
| 03-Nov-2021 | 314.00 | 318.00 | 300.00 | 318.00 | 23,200 | 0 |
| 02-Nov-2021 | 312.00 | 312.00 | 300.00 | 310.00 | 7,300 | 0 |
| 01-Nov-2021 | 316.00 | 326.00 | 300.00 | 312.00 | 41,300 | 0 |
| 29-Oct-2021 | 318.00 | 320.00 | 292.00 | 308.00 | 53,800 | 0 |
| 28-Oct-2021 | 318.00 | 318.00 | 296.00 | 296.00 | 22,300 | 0 |
| 27-Oct-2021 | 306.00 | 320.00 | 296.00 | 318.00 | 12,600 | 0 |
| 26-Oct-2021 | 318.00 | 322.00 | 304.00 | 306.00 | 31,600 | 0 |
| 25-Oct-2021 | 320.00 | 320.00 | 304.00 | 318.00 | 19,300 | 0 |
| 22-Oct-2021 | 322.00 | 324.00 | 304.00 | 320.00 | 15,800 | 0 |
| 21-Oct-2021 | 326.00 | 326.00 | 304.00 | 322.00 | 17,000 | 0 |
| 19-Oct-2021 | 306.00 | 326.00 | 306.00 | 326.00 | 49,000 | 0 |
| 18-Oct-2021 | 310.00 | 310.00 | 296.00 | 306.00 | 13,300 | 0 |
| 15-Oct-2021 | 306.00 | 320.00 | 306.00 | 308.00 | 11,100 | 0 |
| 14-Oct-2021 | 322.00 | 322.00 | 306.00 | 306.00 | 19,300 | 0 |