| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 850.00 | 850.00 | 785.00 | 800.00 | 167,469,700 | 0 |
| 08-Mar-2022 | 885.00 | 890.00 | 815.00 | 820.00 | 78,471,500 | 0 |
| 07-Mar-2022 | 915.00 | 925.00 | 855.00 | 875.00 | 70,372,100 | 0 |
| 04-Mar-2022 | 845.00 | 920.00 | 825.00 | 915.00 | 136,233,600 | 0 |
| 02-Mar-2022 | 765.00 | 860.00 | 760.00 | 820.00 | 155,362,700 | 0 |
| 01-Mar-2022 | 735.00 | 765.00 | 725.00 | 765.00 | 82,936,000 | 0 |
| 25-Feb-2022 | 760.00 | 790.00 | 715.00 | 720.00 | 75,375,300 | 0 |
| 24-Feb-2022 | 720.00 | 760.00 | 705.00 | 755.00 | 98,083,800 | 0 |
| 23-Feb-2022 | 705.00 | 730.00 | 700.00 | 720.00 | 52,708,700 | 0 |
| 22-Feb-2022 | 720.00 | 730.00 | 690.00 | 700.00 | 29,319,100 | 0 |
| 21-Feb-2022 | 745.00 | 755.00 | 715.00 | 725.00 | 42,978,300 | 0 |
| 18-Feb-2022 | 710.00 | 750.00 | 705.00 | 745.00 | 77,317,200 | 0 |
| 17-Feb-2022 | 725.00 | 730.00 | 700.00 | 715.00 | 38,621,000 | 0 |
| 16-Feb-2022 | 730.00 | 735.00 | 690.00 | 725.00 | 53,444,100 | 0 |
| 15-Feb-2022 | 690.00 | 740.00 | 690.00 | 730.00 | 75,000,400 | 0 |
| 14-Feb-2022 | 660.00 | 700.00 | 645.00 | 690.00 | 91,688,600 | 0 |
| 11-Feb-2022 | 630.00 | 660.00 | 620.00 | 655.00 | 44,883,100 | 0 |
| 10-Feb-2022 | 645.00 | 660.00 | 625.00 | 630.00 | 35,500,700 | 0 |
| 09-Feb-2022 | 675.00 | 685.00 | 640.00 | 645.00 | 57,837,200 | 0 |
| 08-Feb-2022 | 700.00 | 725.00 | 665.00 | 675.00 | 63,333,500 | 0 |
| 07-Feb-2022 | 675.00 | 735.00 | 675.00 | 695.00 | 105,374,200 | 0 |
| 04-Feb-2022 | 675.00 | 680.00 | 650.00 | 675.00 | 25,107,700 | 0 |
| 03-Feb-2022 | 690.00 | 695.00 | 665.00 | 675.00 | 25,419,200 | 0 |
| 02-Feb-2022 | 680.00 | 700.00 | 665.00 | 690.00 | 40,665,700 | 0 |
| 31-Jan-2022 | 635.00 | 750.00 | 635.00 | 695.00 | 175,070,800 | 0 |
| 28-Jan-2022 | 620.00 | 635.00 | 605.00 | 635.00 | 26,078,800 | 0 |
| 27-Jan-2022 | 590.00 | 615.00 | 590.00 | 615.00 | 48,397,500 | 0 |
| 26-Jan-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 26,188,600 | 0 |
| 25-Jan-2022 | 610.00 | 610.00 | 580.00 | 600.00 | 32,925,900 | 0 |
| 24-Jan-2022 | 610.00 | 610.00 | 595.00 | 605.00 | 14,917,300 | 0 |
| 21-Jan-2022 | 625.00 | 630.00 | 600.00 | 610.00 | 22,591,400 | 0 |
| 20-Jan-2022 | 600.00 | 625.00 | 600.00 | 625.00 | 34,972,800 | 0 |
| 19-Jan-2022 | 600.00 | 625.00 | 590.00 | 620.00 | 30,705,600 | 0 |
| 18-Jan-2022 | 615.00 | 625.00 | 590.00 | 600.00 | 19,656,200 | 0 |
| 17-Jan-2022 | 610.00 | 625.00 | 600.00 | 615.00 | 37,234,200 | 0 |
| 14-Jan-2022 | 580.00 | 615.00 | 580.00 | 610.00 | 30,142,100 | 0 |
| 13-Jan-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 23,475,700 | 0 |
| 12-Jan-2022 | 600.00 | 600.00 | 565.00 | 580.00 | 25,164,200 | 0 |
| 11-Jan-2022 | 605.00 | 605.00 | 580.00 | 600.00 | 10,316,100 | 0 |
| 10-Jan-2022 | 610.00 | 615.00 | 590.00 | 600.00 | 28,433,300 | 0 |
| 07-Jan-2022 | 580.00 | 600.00 | 575.00 | 600.00 | 24,980,400 | 0 |
| 06-Jan-2022 | 600.00 | 600.00 | 565.00 | 580.00 | 49,049,600 | 0 |
| 05-Jan-2022 | 620.00 | 625.00 | 590.00 | 600.00 | 25,586,600 | 0 |
| 04-Jan-2022 | 625.00 | 640.00 | 615.00 | 615.00 | 17,662,300 | 0 |
| 03-Jan-2022 | 610.00 | 625.00 | 605.00 | 620.00 | 17,222,100 | 0 |
| 30-Dec-2021 | 625.00 | 625.00 | 600.00 | 610.00 | 27,780,600 | 0 |
| 29-Dec-2021 | 635.00 | 650.00 | 610.00 | 625.00 | 18,113,200 | 0 |
| 28-Dec-2021 | 630.00 | 640.00 | 625.00 | 635.00 | 16,911,200 | 0 |
| 27-Dec-2021 | 625.00 | 635.00 | 615.00 | 630.00 | 30,227,400 | 0 |
| 24-Dec-2021 | 625.00 | 625.00 | 615.00 | 625.00 | 11,708,600 | 0 |
| 23-Dec-2021 | 630.00 | 630.00 | 610.00 | 625.00 | 16,004,300 | 0 |
| 22-Dec-2021 | 610.00 | 630.00 | 610.00 | 620.00 | 33,435,700 | 0 |
| 21-Dec-2021 | 615.00 | 625.00 | 605.00 | 610.00 | 19,127,400 | 0 |
| 20-Dec-2021 | 610.00 | 620.00 | 600.00 | 615.00 | 12,963,000 | 0 |
| 17-Dec-2021 | 630.00 | 630.00 | 600.00 | 610.00 | 30,556,100 | 0 |
| 16-Dec-2021 | 625.00 | 625.00 | 595.00 | 610.00 | 33,288,000 | 0 |
| 15-Dec-2021 | 635.00 | 635.00 | 615.00 | 625.00 | 21,058,000 | 0 |
| 14-Dec-2021 | 630.00 | 640.00 | 615.00 | 635.00 | 59,283,100 | 0 |
| 13-Dec-2021 | 620.00 | 640.00 | 620.00 | 630.00 | 78,033,900 | 0 |
| 10-Dec-2021 | 650.00 | 650.00 | 605.00 | 615.00 | 62,691,100 | 0 |
| 09-Dec-2021 | 640.00 | 650.00 | 625.00 | 650.00 | 99,227,900 | 0 |
| 08-Dec-2021 | 645.00 | 645.00 | 610.00 | 635.00 | 72,161,300 | 0 |
| 07-Dec-2021 | 615.00 | 640.00 | 610.00 | 640.00 | 121,037,600 | 0 |
| 06-Dec-2021 | 615.00 | 615.00 | 600.00 | 615.00 | 86,402,300 | 0 |
| 03-Dec-2021 | 605.00 | 620.00 | 595.00 | 615.00 | 78,416,000 | 0 |
| 02-Dec-2021 | 590.00 | 610.00 | 575.00 | 610.00 | 84,808,000 | 0 |
| 01-Dec-2021 | 615.00 | 635.00 | 575.00 | 595.00 | 64,574,900 | 0 |
| 30-Nov-2021 | 620.00 | 640.00 | 605.00 | 615.00 | 104,799,500 | 0 |
| 29-Nov-2021 | 610.00 | 630.00 | 600.00 | 620.00 | 55,262,400 | 0 |
| 26-Nov-2021 | 675.00 | 680.00 | 630.00 | 630.00 | 65,039,300 | 0 |
| 25-Nov-2021 | 675.00 | 680.00 | 660.00 | 675.00 | 79,575,800 | 0 |
| 24-Nov-2021 | 655.00 | 680.00 | 650.00 | 675.00 | 78,794,400 | 0 |
| 23-Nov-2021 | 655.00 | 665.00 | 650.00 | 655.00 | 91,750,400 | 0 |
| 22-Nov-2021 | 670.00 | 670.00 | 640.00 | 655.00 | 62,410,300 | 0 |
| 19-Nov-2021 | 695.00 | 705.00 | 655.00 | 660.00 | 40,847,200 | 0 |
| 18-Nov-2021 | 665.00 | 705.00 | 665.00 | 690.00 | 124,999,300 | 0 |
| 17-Nov-2021 | 675.00 | 680.00 | 665.00 | 670.00 | 38,641,700 | 0 |
| 16-Nov-2021 | 680.00 | 685.00 | 670.00 | 680.00 | 50,341,900 | 0 |
| 15-Nov-2021 | 665.00 | 685.00 | 660.00 | 680.00 | 103,399,400 | 0 |
| 12-Nov-2021 | 685.00 | 685.00 | 655.00 | 665.00 | 34,770,300 | 0 |
| 11-Nov-2021 | 695.00 | 700.00 | 675.00 | 680.00 | 56,187,200 | 0 |
| 10-Nov-2021 | 680.00 | 695.00 | 665.00 | 690.00 | 82,093,500 | 0 |
| 09-Nov-2021 | 680.00 | 715.00 | 680.00 | 680.00 | 76,276,200 | 0 |
| 08-Nov-2021 | 670.00 | 690.00 | 660.00 | 680.00 | 85,481,500 | 0 |
| 05-Nov-2021 | 685.00 | 690.00 | 665.00 | 670.00 | 42,335,300 | 0 |
| 04-Nov-2021 | 670.00 | 695.00 | 670.00 | 685.00 | 93,188,500 | 0 |
| 03-Nov-2021 | 700.00 | 700.00 | 660.00 | 670.00 | 57,312,100 | 0 |
| 02-Nov-2021 | 630.00 | 690.00 | 630.00 | 685.00 | 101,238,200 | 0 |
| 01-Nov-2021 | 665.00 | 670.00 | 630.00 | 630.00 | 23,916,200 | 0 |
| 29-Oct-2021 | 630.00 | 655.00 | 630.00 | 650.00 | 45,504,900 | 0 |
| 28-Oct-2021 | 650.00 | 655.00 | 620.00 | 630.00 | 14,379,400 | 0 |
| 27-Oct-2021 | 675.00 | 675.00 | 645.00 | 650.00 | 19,597,500 | 0 |
| 26-Oct-2021 | 675.00 | 680.00 | 650.00 | 670.00 | 49,888,700 | 0 |
| 25-Oct-2021 | 640.00 | 665.00 | 635.00 | 665.00 | 41,415,400 | 0 |
| 22-Oct-2021 | 665.00 | 665.00 | 635.00 | 640.00 | 32,402,400 | 0 |
| 21-Oct-2021 | 720.00 | 730.00 | 665.00 | 675.00 | 84,387,900 | 0 |
| 19-Oct-2021 | 730.00 | 740.00 | 700.00 | 710.00 | 27,078,000 | 0 |
| 18-Oct-2021 | 745.00 | 760.00 | 720.00 | 730.00 | 53,134,200 | 0 |
| 15-Oct-2021 | 725.00 | 745.00 | 710.00 | 735.00 | 53,879,800 | 0 |
| 14-Oct-2021 | 740.00 | 755.00 | 725.00 | 730.00 | 78,203,900 | 0 |