| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 494.00 | 496.00 | 490.00 | 494.00 | 2,476,100 | 0 |
| 08-Mar-2022 | 496.00 | 498.00 | 490.00 | 494.00 | 3,025,100 | 0 |
| 07-Mar-2022 | 500.00 | 500.00 | 492.00 | 496.00 | 2,989,100 | 0 |
| 04-Mar-2022 | 498.00 | 500.00 | 494.00 | 500.00 | 3,175,400 | 0 |
| 02-Mar-2022 | 498.00 | 500.00 | 496.00 | 500.00 | 3,043,400 | 0 |
| 01-Mar-2022 | 500.00 | 505.00 | 494.00 | 500.00 | 3,232,500 | 0 |
| 25-Feb-2022 | 500.00 | 500.00 | 496.00 | 500.00 | 3,609,100 | 0 |
| 24-Feb-2022 | 500.00 | 500.00 | 488.00 | 500.00 | 3,991,900 | 0 |
| 23-Feb-2022 | 498.00 | 500.00 | 494.00 | 500.00 | 3,273,500 | 0 |
| 22-Feb-2022 | 500.00 | 500.00 | 494.00 | 498.00 | 3,248,500 | 0 |
| 21-Feb-2022 | 500.00 | 500.00 | 496.00 | 500.00 | 3,560,500 | 0 |
| 18-Feb-2022 | 498.00 | 500.00 | 494.00 | 500.00 | 3,205,400 | 0 |
| 17-Feb-2022 | 500.00 | 500.00 | 496.00 | 500.00 | 2,216,800 | 0 |
| 16-Feb-2022 | 505.00 | 505.00 | 496.00 | 500.00 | 2,695,800 | 0 |
| 15-Feb-2022 | 498.00 | 510.00 | 496.00 | 505.00 | 3,352,800 | 0 |
| 14-Feb-2022 | 505.00 | 505.00 | 498.00 | 500.00 | 2,259,300 | 0 |
| 11-Feb-2022 | 510.00 | 515.00 | 500.00 | 505.00 | 2,614,000 | 0 |
| 10-Feb-2022 | 505.00 | 510.00 | 505.00 | 510.00 | 3,652,000 | 0 |
| 09-Feb-2022 | 500.00 | 505.00 | 500.00 | 505.00 | 2,869,900 | 0 |
| 08-Feb-2022 | 496.00 | 505.00 | 496.00 | 500.00 | 2,497,100 | 0 |
| 07-Feb-2022 | 492.00 | 515.00 | 490.00 | 496.00 | 4,012,500 | 0 |
| 04-Feb-2022 | 496.00 | 496.00 | 490.00 | 492.00 | 2,723,400 | 0 |
| 03-Feb-2022 | 500.00 | 500.00 | 492.00 | 496.00 | 3,220,200 | 0 |
| 02-Feb-2022 | 500.00 | 500.00 | 494.00 | 500.00 | 3,011,200 | 0 |
| 31-Jan-2022 | 500.00 | 505.00 | 494.00 | 500.00 | 3,153,200 | 0 |
| 28-Jan-2022 | 498.00 | 500.00 | 498.00 | 500.00 | 3,046,300 | 0 |
| 27-Jan-2022 | 496.00 | 498.00 | 492.00 | 498.00 | 2,827,900 | 0 |
| 26-Jan-2022 | 498.00 | 498.00 | 490.00 | 496.00 | 2,626,000 | 0 |
| 25-Jan-2022 | 494.00 | 498.00 | 490.00 | 498.00 | 2,392,600 | 0 |
| 24-Jan-2022 | 496.00 | 496.00 | 492.00 | 496.00 | 2,540,100 | 0 |
| 21-Jan-2022 | 480.00 | 496.00 | 476.00 | 496.00 | 3,983,200 | 0 |
| 20-Jan-2022 | 492.00 | 492.00 | 480.00 | 480.00 | 3,273,500 | 0 |
| 19-Jan-2022 | 490.00 | 492.00 | 488.00 | 492.00 | 2,489,500 | 0 |
| 18-Jan-2022 | 492.00 | 498.00 | 482.00 | 490.00 | 2,084,900 | 0 |
| 17-Jan-2022 | 496.00 | 498.00 | 492.00 | 492.00 | 2,663,300 | 0 |
| 14-Jan-2022 | 498.00 | 505.00 | 494.00 | 496.00 | 1,428,600 | 0 |
| 13-Jan-2022 | 505.00 | 505.00 | 494.00 | 498.00 | 2,534,500 | 0 |
| 12-Jan-2022 | 505.00 | 505.00 | 500.00 | 505.00 | 2,845,100 | 0 |
| 11-Jan-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 2,026,000 | 0 |
| 10-Jan-2022 | 510.00 | 520.00 | 500.00 | 505.00 | 2,663,000 | 0 |
| 07-Jan-2022 | 515.00 | 520.00 | 494.00 | 510.00 | 3,305,600 | 0 |
| 06-Jan-2022 | 510.00 | 535.00 | 500.00 | 515.00 | 3,287,100 | 0 |
| 05-Jan-2022 | 510.00 | 510.00 | 498.00 | 505.00 | 3,036,600 | 0 |
| 04-Jan-2022 | 510.00 | 515.00 | 505.00 | 515.00 | 2,989,800 | 0 |
| 03-Jan-2022 | 510.00 | 515.00 | 494.00 | 515.00 | 3,247,800 | 0 |
| 30-Dec-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 2,151,400 | 0 |
| 29-Dec-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 2,611,000 | 0 |
| 28-Dec-2021 | 520.00 | 520.00 | 510.00 | 515.00 | 2,543,800 | 0 |
| 27-Dec-2021 | 515.00 | 525.00 | 500.00 | 520.00 | 2,067,800 | 0 |
| 24-Dec-2021 | 515.00 | 520.00 | 505.00 | 515.00 | 1,737,100 | 0 |
| 23-Dec-2021 | 525.00 | 525.00 | 505.00 | 515.00 | 2,147,200 | 0 |
| 22-Dec-2021 | 515.00 | 525.00 | 510.00 | 525.00 | 2,391,000 | 0 |
| 21-Dec-2021 | 515.00 | 515.00 | 510.00 | 515.00 | 2,314,400 | 0 |
| 20-Dec-2021 | 515.00 | 515.00 | 505.00 | 515.00 | 2,712,000 | 0 |
| 17-Dec-2021 | 520.00 | 530.00 | 505.00 | 520.00 | 1,993,800 | 0 |
| 16-Dec-2021 | 515.00 | 535.00 | 515.00 | 520.00 | 3,140,800 | 0 |
| 15-Dec-2021 | 520.00 | 520.00 | 510.00 | 515.00 | 3,359,300 | 0 |
| 14-Dec-2021 | 530.00 | 530.00 | 515.00 | 520.00 | 3,402,500 | 0 |
| 13-Dec-2021 | 530.00 | 535.00 | 510.00 | 530.00 | 3,644,900 | 0 |
| 10-Dec-2021 | 535.00 | 535.00 | 515.00 | 530.00 | 2,263,200 | 0 |
| 09-Dec-2021 | 510.00 | 535.00 | 510.00 | 535.00 | 2,966,900 | 0 |
| 08-Dec-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 2,966,700 | 0 |
| 07-Dec-2021 | 525.00 | 525.00 | 505.00 | 520.00 | 806,300 | 0 |
| 06-Dec-2021 | 540.00 | 540.00 | 515.00 | 525.00 | 2,728,100 | 0 |
| 03-Dec-2021 | 540.00 | 545.00 | 520.00 | 540.00 | 3,134,800 | 0 |
| 02-Dec-2021 | 505.00 | 540.00 | 496.00 | 540.00 | 2,119,900 | 0 |
| 01-Dec-2021 | 510.00 | 520.00 | 498.00 | 505.00 | 4,881,000 | 0 |
| 30-Nov-2021 | 535.00 | 535.00 | 505.00 | 510.00 | 2,649,300 | 0 |
| 29-Nov-2021 | 555.00 | 570.00 | 525.00 | 535.00 | 3,325,000 | 0 |
| 26-Nov-2021 | 545.00 | 560.00 | 540.00 | 555.00 | 5,355,100 | 0 |
| 25-Nov-2021 | 530.00 | 545.00 | 530.00 | 545.00 | 5,301,500 | 0 |
| 24-Nov-2021 | 530.00 | 535.00 | 520.00 | 530.00 | 3,351,900 | 0 |
| 23-Nov-2021 | 525.00 | 540.00 | 520.00 | 530.00 | 2,215,100 | 0 |
| 22-Nov-2021 | 545.00 | 550.00 | 520.00 | 520.00 | 2,753,300 | 0 |
| 19-Nov-2021 | 570.00 | 575.00 | 535.00 | 545.00 | 2,029,900 | 0 |
| 18-Nov-2021 | 545.00 | 565.00 | 540.00 | 565.00 | 5,876,100 | 0 |
| 17-Nov-2021 | 535.00 | 540.00 | 505.00 | 540.00 | 4,705,000 | 0 |
| 16-Nov-2021 | 555.00 | 555.00 | 530.00 | 535.00 | 3,946,200 | 0 |
| 15-Nov-2021 | 560.00 | 570.00 | 530.00 | 555.00 | 3,294,100 | 0 |
| 12-Nov-2021 | 565.00 | 575.00 | 530.00 | 560.00 | 4,758,800 | 0 |
| 11-Nov-2021 | 585.00 | 595.00 | 545.00 | 565.00 | 8,321,100 | 0 |
| 10-Nov-2021 | 550.00 | 585.00 | 540.00 | 585.00 | 7,731,100 | 0 |
| 09-Nov-2021 | 535.00 | 550.00 | 520.00 | 550.00 | 6,949,900 | 0 |
| 08-Nov-2021 | 484.00 | 535.00 | 484.00 | 535.00 | 9,621,500 | 0 |
| 05-Nov-2021 | 478.00 | 488.00 | 474.00 | 484.00 | 6,150,000 | 0 |
| 04-Nov-2021 | 470.00 | 480.00 | 470.00 | 478.00 | 4,858,000 | 0 |
| 03-Nov-2021 | 464.00 | 472.00 | 462.00 | 470.00 | 4,220,900 | 0 |
| 02-Nov-2021 | 460.00 | 472.00 | 456.00 | 464.00 | 5,018,800 | 0 |
| 01-Nov-2021 | 448.00 | 462.00 | 446.00 | 460.00 | 5,030,200 | 0 |
| 29-Oct-2021 | 446.00 | 450.00 | 442.00 | 448.00 | 3,357,200 | 0 |
| 28-Oct-2021 | 448.00 | 448.00 | 440.00 | 444.00 | 3,479,400 | 0 |
| 27-Oct-2021 | 442.00 | 450.00 | 438.00 | 448.00 | 3,664,400 | 0 |
| 26-Oct-2021 | 440.00 | 450.00 | 426.00 | 442.00 | 4,245,000 | 0 |
| 25-Oct-2021 | 440.00 | 450.00 | 434.00 | 440.00 | 3,759,000 | 0 |
| 22-Oct-2021 | 418.00 | 438.00 | 414.00 | 438.00 | 5,205,000 | 0 |
| 21-Oct-2021 | 420.00 | 426.00 | 416.00 | 418.00 | 3,154,500 | 0 |
| 19-Oct-2021 | 420.00 | 420.00 | 414.00 | 420.00 | 3,471,300 | 0 |
| 18-Oct-2021 | 416.00 | 420.00 | 410.00 | 420.00 | 3,955,500 | 0 |
| 15-Oct-2021 | 420.00 | 420.00 | 408.00 | 416.00 | 4,321,000 | 0 |
| 14-Oct-2021 | 406.00 | 420.00 | 400.00 | 420.00 | 5,051,000 | 0 |