| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 570.00 | 580.00 | 560.00 | 560.00 | 2,860,500 | 0 |
| 08-Mar-2022 | 600.00 | 615.00 | 570.00 | 570.00 | 4,343,100 | 0 |
| 07-Mar-2022 | 565.00 | 600.00 | 565.00 | 595.00 | 7,354,700 | 0 |
| 04-Mar-2022 | 595.00 | 600.00 | 555.00 | 565.00 | 5,019,900 | 0 |
| 02-Mar-2022 | 615.00 | 620.00 | 595.00 | 595.00 | 3,871,400 | 0 |
| 01-Mar-2022 | 605.00 | 635.00 | 605.00 | 610.00 | 7,780,800 | 0 |
| 25-Feb-2022 | 585.00 | 605.00 | 555.00 | 605.00 | 7,310,600 | 0 |
| 24-Feb-2022 | 635.00 | 645.00 | 595.00 | 595.00 | 7,582,000 | 0 |
| 23-Feb-2022 | 690.00 | 690.00 | 635.00 | 635.00 | 12,061,600 | 0 |
| 22-Feb-2022 | 670.00 | 730.00 | 660.00 | 680.00 | 29,478,400 | 0 |
| 21-Feb-2022 | 645.00 | 670.00 | 635.00 | 650.00 | 15,723,300 | 0 |
| 18-Feb-2022 | 585.00 | 635.00 | 575.00 | 635.00 | 10,503,100 | 0 |
| 17-Feb-2022 | 590.00 | 595.00 | 570.00 | 585.00 | 11,717,500 | 0 |
| 16-Feb-2022 | 510.00 | 580.00 | 510.00 | 580.00 | 21,326,400 | 0 |
| 15-Feb-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 6,583,100 | 0 |
| 14-Feb-2022 | 515.00 | 525.00 | 500.00 | 505.00 | 6,182,200 | 0 |
| 11-Feb-2022 | 510.00 | 515.00 | 505.00 | 515.00 | 6,673,000 | 0 |
| 10-Feb-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 564,500 | 0 |
| 09-Feb-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 7,481,600 | 0 |
| 08-Feb-2022 | 510.00 | 535.00 | 505.00 | 510.00 | 9,694,600 | 0 |
| 07-Feb-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 5,865,900 | 0 |
| 04-Feb-2022 | 505.00 | 525.00 | 500.00 | 510.00 | 7,126,800 | 0 |
| 03-Feb-2022 | 520.00 | 525.00 | 505.00 | 510.00 | 1,079,900 | 0 |
| 02-Feb-2022 | 498.00 | 535.00 | 498.00 | 520.00 | 12,583,100 | 0 |
| 31-Jan-2022 | 500.00 | 505.00 | 496.00 | 498.00 | 8,571,400 | 0 |
| 28-Jan-2022 | 500.00 | 505.00 | 498.00 | 500.00 | 8,172,900 | 0 |
| 27-Jan-2022 | 500.00 | 520.00 | 496.00 | 500.00 | 9,582,200 | 0 |
| 26-Jan-2022 | 520.00 | 525.00 | 500.00 | 500.00 | 7,754,100 | 0 |
| 25-Jan-2022 | 505.00 | 520.00 | 500.00 | 510.00 | 10,259,900 | 0 |
| 24-Jan-2022 | 510.00 | 510.00 | 500.00 | 505.00 | 2,127,700 | 0 |
| 21-Jan-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 8,992,400 | 0 |
| 20-Jan-2022 | 505.00 | 510.00 | 500.00 | 510.00 | 8,666,100 | 0 |
| 19-Jan-2022 | 505.00 | 515.00 | 500.00 | 505.00 | 9,029,700 | 0 |
| 18-Jan-2022 | 525.00 | 530.00 | 500.00 | 505.00 | 7,359,200 | 0 |
| 17-Jan-2022 | 520.00 | 530.00 | 520.00 | 525.00 | 10,490,100 | 0 |
| 14-Jan-2022 | 530.00 | 535.00 | 520.00 | 520.00 | 7,617,600 | 0 |
| 13-Jan-2022 | 515.00 | 545.00 | 505.00 | 530.00 | 9,970,400 | 0 |
| 12-Jan-2022 | 500.00 | 520.00 | 500.00 | 515.00 | 11,206,000 | 0 |
| 11-Jan-2022 | 515.00 | 525.00 | 500.00 | 500.00 | 9,319,400 | 0 |
| 10-Jan-2022 | 525.00 | 525.00 | 515.00 | 520.00 | 7,685,100 | 0 |
| 07-Jan-2022 | 525.00 | 550.00 | 520.00 | 525.00 | 9,767,900 | 0 |
| 06-Jan-2022 | 525.00 | 530.00 | 520.00 | 525.00 | 7,077,500 | 0 |
| 05-Jan-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 7,020,200 | 0 |
| 04-Jan-2022 | 525.00 | 530.00 | 515.00 | 525.00 | 9,041,600 | 0 |
| 03-Jan-2022 | 525.00 | 540.00 | 515.00 | 520.00 | 7,735,000 | 0 |
| 30-Dec-2021 | 530.00 | 550.00 | 520.00 | 525.00 | 7,223,700 | 0 |
| 29-Dec-2021 | 525.00 | 550.00 | 520.00 | 530.00 | 9,187,600 | 0 |
| 28-Dec-2021 | 530.00 | 535.00 | 520.00 | 525.00 | 6,910,200 | 0 |
| 27-Dec-2021 | 510.00 | 535.00 | 510.00 | 525.00 | 7,855,500 | 0 |
| 24-Dec-2021 | 560.00 | 560.00 | 520.00 | 525.00 | 9,108,800 | 0 |
| 23-Dec-2021 | 560.00 | 570.00 | 545.00 | 550.00 | 26,447,900 | 0 |
| 22-Dec-2021 | 520.00 | 555.00 | 520.00 | 550.00 | 26,258,300 | 0 |
| 21-Dec-2021 | 530.00 | 550.00 | 510.00 | 520.00 | 12,749,400 | 0 |
| 20-Dec-2021 | 530.00 | 535.00 | 510.00 | 530.00 | 8,289,100 | 0 |
| 17-Dec-2021 | 525.00 | 530.00 | 520.00 | 530.00 | 9,671,600 | 0 |
| 16-Dec-2021 | 555.00 | 565.00 | 515.00 | 525.00 | 11,117,300 | 0 |
| 15-Dec-2021 | 555.00 | 565.00 | 540.00 | 550.00 | 7,362,300 | 0 |
| 14-Dec-2021 | 595.00 | 610.00 | 555.00 | 555.00 | 15,665,500 | 0 |
| 13-Dec-2021 | 630.00 | 645.00 | 590.00 | 595.00 | 10,278,700 | 0 |
| 10-Dec-2021 | 650.00 | 670.00 | 630.00 | 630.00 | 8,603,800 | 0 |
| 09-Dec-2021 | 645.00 | 660.00 | 645.00 | 645.00 | 5,419,800 | 0 |
| 08-Dec-2021 | 620.00 | 655.00 | 610.00 | 645.00 | 16,604,300 | 0 |
| 07-Dec-2021 | 615.00 | 625.00 | 610.00 | 615.00 | 8,743,300 | 0 |
| 06-Dec-2021 | 590.00 | 610.00 | 575.00 | 610.00 | 11,431,000 | 0 |
| 03-Dec-2021 | 595.00 | 610.00 | 575.00 | 590.00 | 7,514,100 | 0 |
| 02-Dec-2021 | 560.00 | 605.00 | 555.00 | 595.00 | 15,058,600 | 0 |
| 01-Dec-2021 | 560.00 | 570.00 | 555.00 | 560.00 | 7,831,600 | 0 |
| 30-Nov-2021 | 545.00 | 585.00 | 545.00 | 560.00 | 7,568,100 | 0 |
| 29-Nov-2021 | 555.00 | 560.00 | 540.00 | 545.00 | 9,247,800 | 0 |
| 26-Nov-2021 | 560.00 | 575.00 | 550.00 | 555.00 | 8,900,600 | 0 |
| 25-Nov-2021 | 575.00 | 580.00 | 560.00 | 560.00 | 5,545,200 | 0 |
| 24-Nov-2021 | 570.00 | 580.00 | 565.00 | 575.00 | 7,803,100 | 0 |
| 23-Nov-2021 | 575.00 | 580.00 | 560.00 | 570.00 | 7,555,100 | 0 |
| 22-Nov-2021 | 565.00 | 580.00 | 565.00 | 575.00 | 7,221,700 | 0 |
| 19-Nov-2021 | 580.00 | 580.00 | 560.00 | 565.00 | 7,308,900 | 0 |
| 18-Nov-2021 | 600.00 | 600.00 | 560.00 | 580.00 | 7,417,100 | 0 |
| 17-Nov-2021 | 620.00 | 625.00 | 580.00 | 585.00 | 11,091,300 | 0 |
| 16-Nov-2021 | 655.00 | 660.00 | 610.00 | 620.00 | 9,903,300 | 0 |
| 15-Nov-2021 | 685.00 | 695.00 | 650.00 | 655.00 | 8,588,100 | 0 |
| 12-Nov-2021 | 705.00 | 715.00 | 680.00 | 685.00 | 11,998,300 | 0 |
| 11-Nov-2021 | 640.00 | 710.00 | 640.00 | 705.00 | 25,188,300 | 0 |
| 10-Nov-2021 | 635.00 | 655.00 | 635.00 | 640.00 | 9,398,900 | 0 |
| 09-Nov-2021 | 620.00 | 650.00 | 620.00 | 635.00 | 9,427,500 | 0 |
| 08-Nov-2021 | 620.00 | 635.00 | 615.00 | 620.00 | 7,812,800 | 0 |
| 05-Nov-2021 | 650.00 | 650.00 | 620.00 | 620.00 | 8,707,600 | 0 |
| 04-Nov-2021 | 640.00 | 665.00 | 640.00 | 645.00 | 10,000,600 | 0 |
| 03-Nov-2021 | 630.00 | 645.00 | 605.00 | 640.00 | 16,267,500 | 0 |
| 02-Nov-2021 | 625.00 | 650.00 | 610.00 | 630.00 | 14,112,300 | 0 |
| 01-Nov-2021 | 645.00 | 650.00 | 620.00 | 625.00 | 9,603,300 | 0 |
| 29-Oct-2021 | 610.00 | 650.00 | 610.00 | 640.00 | 16,165,700 | 0 |
| 28-Oct-2021 | 605.00 | 615.00 | 595.00 | 610.00 | 11,513,100 | 0 |
| 27-Oct-2021 | 640.00 | 640.00 | 590.00 | 605.00 | 13,445,400 | 0 |
| 26-Oct-2021 | 635.00 | 680.00 | 620.00 | 630.00 | 22,076,700 | 0 |
| 25-Oct-2021 | 615.00 | 635.00 | 590.00 | 625.00 | 31,115,900 | 0 |
| 22-Oct-2021 | 600.00 | 620.00 | 585.00 | 610.00 | 21,419,200 | 0 |
| 21-Oct-2021 | 585.00 | 600.00 | 585.00 | 595.00 | 11,108,400 | 0 |
| 19-Oct-2021 | 575.00 | 585.00 | 560.00 | 585.00 | 11,805,500 | 0 |
| 18-Oct-2021 | 565.00 | 590.00 | 555.00 | 575.00 | 11,188,800 | 0 |
| 15-Oct-2021 | 585.00 | 585.00 | 550.00 | 565.00 | 12,520,600 | 0 |
| 14-Oct-2021 | 600.00 | 605.00 | 580.00 | 580.00 | 8,876,100 | 0 |