| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 555.00 | 560.00 | 505.00 | 510.00 | 22,009,700 | 0 |
| 08-Mar-2022 | 570.00 | 585.00 | 535.00 | 540.00 | 21,481,500 | 0 |
| 07-Mar-2022 | 565.00 | 580.00 | 545.00 | 570.00 | 37,728,100 | 0 |
| 04-Mar-2022 | 500.00 | 595.00 | 500.00 | 540.00 | 92,053,800 | 0 |
| 02-Mar-2022 | 505.00 | 505.00 | 492.00 | 500.00 | 6,756,000 | 0 |
| 01-Mar-2022 | 498.00 | 510.00 | 494.00 | 496.00 | 4,693,500 | 0 |
| 25-Feb-2022 | 530.00 | 530.00 | 494.00 | 494.00 | 10,433,100 | 0 |
| 24-Feb-2022 | 492.00 | 520.00 | 484.00 | 510.00 | 17,982,700 | 0 |
| 23-Feb-2022 | 490.00 | 515.00 | 490.00 | 494.00 | 11,878,600 | 0 |
| 22-Feb-2022 | 484.00 | 492.00 | 480.00 | 490.00 | 14,549,600 | 0 |
| 21-Feb-2022 | 498.00 | 498.00 | 484.00 | 484.00 | 1,612,000 | 0 |
| 18-Feb-2022 | 484.00 | 498.00 | 484.00 | 490.00 | 3,194,800 | 0 |
| 17-Feb-2022 | 482.00 | 492.00 | 478.00 | 484.00 | 2,663,600 | 0 |
| 16-Feb-2022 | 498.00 | 498.00 | 466.00 | 482.00 | 7,094,500 | 0 |
| 15-Feb-2022 | 492.00 | 505.00 | 492.00 | 498.00 | 2,860,400 | 0 |
| 14-Feb-2022 | 500.00 | 505.00 | 490.00 | 490.00 | 4,504,000 | 0 |
| 11-Feb-2022 | 510.00 | 515.00 | 494.00 | 498.00 | 2,779,400 | 0 |
| 10-Feb-2022 | 492.00 | 510.00 | 488.00 | 510.00 | 9,772,700 | 0 |
| 09-Feb-2022 | 474.00 | 510.00 | 472.00 | 490.00 | 7,755,900 | 0 |
| 08-Feb-2022 | 470.00 | 474.00 | 470.00 | 474.00 | 880,500 | 0 |
| 07-Feb-2022 | 470.00 | 472.00 | 466.00 | 470.00 | 1,145,200 | 0 |
| 04-Feb-2022 | 470.00 | 472.00 | 462.00 | 470.00 | 2,071,900 | 0 |
| 03-Feb-2022 | 472.00 | 474.00 | 464.00 | 470.00 | 3,070,800 | 0 |
| 02-Feb-2022 | 460.00 | 474.00 | 460.00 | 470.00 | 1,615,900 | 0 |
| 31-Jan-2022 | 472.00 | 472.00 | 466.00 | 468.00 | 1,214,300 | 0 |
| 28-Jan-2022 | 476.00 | 476.00 | 466.00 | 472.00 | 986,100 | 0 |
| 27-Jan-2022 | 476.00 | 480.00 | 470.00 | 476.00 | 1,073,600 | 0 |
| 26-Jan-2022 | 478.00 | 478.00 | 468.00 | 476.00 | 2,217,600 | 0 |
| 25-Jan-2022 | 480.00 | 480.00 | 466.00 | 478.00 | 1,922,800 | 0 |
| 24-Jan-2022 | 482.00 | 482.00 | 472.00 | 480.00 | 1,172,700 | 0 |
| 21-Jan-2022 | 484.00 | 484.00 | 474.00 | 482.00 | 1,901,700 | 0 |
| 20-Jan-2022 | 480.00 | 486.00 | 476.00 | 480.00 | 2,334,200 | 0 |
| 19-Jan-2022 | 472.00 | 480.00 | 464.00 | 476.00 | 5,317,200 | 0 |
| 18-Jan-2022 | 462.00 | 480.00 | 444.00 | 480.00 | 14,564,000 | 0 |
| 17-Jan-2022 | 476.00 | 476.00 | 460.00 | 468.00 | 3,559,700 | 0 |
| 14-Jan-2022 | 480.00 | 480.00 | 472.00 | 476.00 | 1,966,200 | 0 |
| 13-Jan-2022 | 478.00 | 482.00 | 470.00 | 480.00 | 2,794,900 | 0 |
| 12-Jan-2022 | 470.00 | 500.00 | 470.00 | 476.00 | 8,156,400 | 0 |
| 11-Jan-2022 | 478.00 | 480.00 | 468.00 | 470.00 | 3,766,600 | 0 |
| 10-Jan-2022 | 474.00 | 478.00 | 460.00 | 478.00 | 8,040,000 | 0 |
| 07-Jan-2022 | 492.00 | 492.00 | 466.00 | 474.00 | 9,923,900 | 0 |
| 06-Jan-2022 | 500.00 | 505.00 | 490.00 | 490.00 | 14,077,700 | 0 |
| 05-Jan-2022 | 510.00 | 510.00 | 500.00 | 500.00 | 4,111,400 | 0 |
| 04-Jan-2022 | 525.00 | 530.00 | 498.00 | 510.00 | 24,011,500 | 0 |
| 03-Jan-2022 | 555.00 | 555.00 | 530.00 | 530.00 | 22,317,900 | 0 |
| 30-Dec-2021 | 540.00 | 565.00 | 535.00 | 565.00 | 3,671,200 | 0 |
| 29-Dec-2021 | 545.00 | 555.00 | 535.00 | 550.00 | 4,632,100 | 0 |
| 28-Dec-2021 | 550.00 | 550.00 | 535.00 | 545.00 | 31,361,700 | 0 |
| 27-Dec-2021 | 575.00 | 580.00 | 540.00 | 545.00 | 5,373,600 | 0 |
| 24-Dec-2021 | 545.00 | 585.00 | 540.00 | 570.00 | 12,932,200 | 0 |
| 23-Dec-2021 | 540.00 | 545.00 | 530.00 | 540.00 | 7,539,000 | 0 |
| 22-Dec-2021 | 540.00 | 550.00 | 535.00 | 535.00 | 3,668,900 | 0 |
| 21-Dec-2021 | 545.00 | 550.00 | 540.00 | 540.00 | 2,370,000 | 0 |
| 20-Dec-2021 | 560.00 | 560.00 | 545.00 | 545.00 | 1,618,600 | 0 |
| 17-Dec-2021 | 555.00 | 560.00 | 545.00 | 560.00 | 2,721,400 | 0 |
| 16-Dec-2021 | 555.00 | 560.00 | 545.00 | 550.00 | 4,060,100 | 0 |
| 15-Dec-2021 | 550.00 | 560.00 | 540.00 | 555.00 | 1,997,100 | 0 |
| 14-Dec-2021 | 555.00 | 560.00 | 550.00 | 550.00 | 2,769,600 | 0 |
| 13-Dec-2021 | 555.00 | 565.00 | 550.00 | 555.00 | 2,579,400 | 0 |
| 10-Dec-2021 | 560.00 | 570.00 | 550.00 | 555.00 | 3,970,900 | 0 |
| 09-Dec-2021 | 565.00 | 565.00 | 550.00 | 560.00 | 2,236,000 | 0 |
| 08-Dec-2021 | 555.00 | 570.00 | 555.00 | 560.00 | 17,177,800 | 0 |
| 07-Dec-2021 | 560.00 | 565.00 | 545.00 | 555.00 | 22,183,300 | 0 |
| 06-Dec-2021 | 555.00 | 565.00 | 555.00 | 560.00 | 9,611,500 | 0 |
| 03-Dec-2021 | 550.00 | 555.00 | 545.00 | 550.00 | 16,473,600 | 0 |
| 02-Dec-2021 | 550.00 | 555.00 | 545.00 | 550.00 | 3,954,100 | 0 |
| 01-Dec-2021 | 550.00 | 560.00 | 545.00 | 550.00 | 4,016,600 | 0 |
| 30-Nov-2021 | 560.00 | 570.00 | 550.00 | 550.00 | 6,068,400 | 0 |
| 29-Nov-2021 | 570.00 | 570.00 | 545.00 | 550.00 | 26,503,100 | 0 |
| 26-Nov-2021 | 580.00 | 585.00 | 555.00 | 560.00 | 9,928,000 | 0 |
| 25-Nov-2021 | 595.00 | 600.00 | 580.00 | 580.00 | 13,053,400 | 0 |
| 24-Nov-2021 | 595.00 | 605.00 | 580.00 | 590.00 | 9,336,800 | 0 |
| 23-Nov-2021 | 610.00 | 610.00 | 595.00 | 595.00 | 3,939,600 | 0 |
| 22-Nov-2021 | 625.00 | 635.00 | 610.00 | 610.00 | 4,558,700 | 0 |
| 19-Nov-2021 | 600.00 | 630.00 | 590.00 | 620.00 | 25,453,400 | 0 |
| 18-Nov-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 3,385,800 | 0 |
| 17-Nov-2021 | 590.00 | 600.00 | 585.00 | 600.00 | 3,233,300 | 0 |
| 16-Nov-2021 | 590.00 | 595.00 | 585.00 | 590.00 | 2,827,500 | 0 |
| 15-Nov-2021 | 590.00 | 605.00 | 585.00 | 590.00 | 11,213,600 | 0 |
| 12-Nov-2021 | 610.00 | 615.00 | 590.00 | 590.00 | 17,958,700 | 0 |
| 11-Nov-2021 | 610.00 | 615.00 | 605.00 | 605.00 | 2,094,600 | 0 |
| 10-Nov-2021 | 615.00 | 615.00 | 595.00 | 605.00 | 3,919,600 | 0 |
| 09-Nov-2021 | 610.00 | 615.00 | 595.00 | 615.00 | 4,237,800 | 0 |
| 08-Nov-2021 | 600.00 | 615.00 | 600.00 | 600.00 | 5,212,400 | 0 |
| 05-Nov-2021 | 590.00 | 610.00 | 585.00 | 600.00 | 5,033,800 | 0 |
| 04-Nov-2021 | 610.00 | 615.00 | 590.00 | 595.00 | 6,337,100 | 0 |
| 03-Nov-2021 | 605.00 | 615.00 | 600.00 | 600.00 | 3,102,200 | 0 |
| 02-Nov-2021 | 615.00 | 620.00 | 600.00 | 605.00 | 3,642,000 | 0 |
| 01-Nov-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 3,634,200 | 0 |
| 29-Oct-2021 | 610.00 | 630.00 | 600.00 | 610.00 | 4,103,500 | 0 |
| 28-Oct-2021 | 635.00 | 640.00 | 600.00 | 610.00 | 10,049,800 | 0 |
| 27-Oct-2021 | 625.00 | 695.00 | 620.00 | 630.00 | 44,206,300 | 0 |
| 26-Oct-2021 | 645.00 | 645.00 | 625.00 | 625.00 | 4,031,700 | 0 |
| 25-Oct-2021 | 655.00 | 655.00 | 630.00 | 645.00 | 3,299,600 | 0 |
| 22-Oct-2021 | 645.00 | 665.00 | 615.00 | 655.00 | 15,073,100 | 0 |
| 21-Oct-2021 | 650.00 | 660.00 | 635.00 | 650.00 | 6,936,700 | 0 |
| 19-Oct-2021 | 665.00 | 675.00 | 650.00 | 650.00 | 7,661,600 | 0 |
| 18-Oct-2021 | 635.00 | 680.00 | 615.00 | 665.00 | 28,289,400 | 0 |
| 15-Oct-2021 | 640.00 | 640.00 | 610.00 | 635.00 | 7,852,600 | 0 |
| 14-Oct-2021 | 615.00 | 650.00 | 600.00 | 615.00 | 15,937,100 | 0 |