| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 500.00 | 500.00 | 490.00 | 500.00 | 1,290,100 | 0 |
| 08-Mar-2022 | 496.00 | 520.00 | 490.00 | 496.00 | 7,418,000 | 0 |
| 07-Mar-2022 | 520.00 | 530.00 | 496.00 | 498.00 | 1,404,900 | 0 |
| 04-Mar-2022 | 525.00 | 535.00 | 505.00 | 530.00 | 2,591,100 | 0 |
| 02-Mar-2022 | 500.00 | 525.00 | 498.00 | 525.00 | 1,142,100 | 0 |
| 01-Mar-2022 | 500.00 | 510.00 | 492.00 | 500.00 | 598,400 | 0 |
| 25-Feb-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 939,900 | 0 |
| 24-Feb-2022 | 540.00 | 540.00 | 505.00 | 505.00 | 3,522,300 | 0 |
| 23-Feb-2022 | 545.00 | 560.00 | 525.00 | 540.00 | 4,380,200 | 0 |
| 22-Feb-2022 | 545.00 | 550.00 | 530.00 | 545.00 | 1,426,200 | 0 |
| 21-Feb-2022 | 575.00 | 575.00 | 545.00 | 550.00 | 3,334,500 | 0 |
| 18-Feb-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 1,104,500 | 0 |
| 17-Feb-2022 | 585.00 | 585.00 | 565.00 | 575.00 | 777,900 | 0 |
| 16-Feb-2022 | 585.00 | 585.00 | 570.00 | 585.00 | 750,400 | 0 |
| 15-Feb-2022 | 585.00 | 585.00 | 545.00 | 585.00 | 5,496,300 | 0 |
| 14-Feb-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 1,235,500 | 0 |
| 11-Feb-2022 | 585.00 | 595.00 | 580.00 | 585.00 | 2,606,600 | 0 |
| 10-Feb-2022 | 585.00 | 600.00 | 575.00 | 585.00 | 5,101,800 | 0 |
| 09-Feb-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 3,731,700 | 0 |
| 08-Feb-2022 | 605.00 | 605.00 | 580.00 | 585.00 | 2,675,600 | 0 |
| 07-Feb-2022 | 585.00 | 600.00 | 575.00 | 600.00 | 2,212,200 | 0 |
| 04-Feb-2022 | 635.00 | 635.00 | 585.00 | 590.00 | 7,057,000 | 0 |
| 03-Feb-2022 | 645.00 | 645.00 | 600.00 | 625.00 | 3,901,300 | 0 |
| 02-Feb-2022 | 615.00 | 640.00 | 610.00 | 640.00 | 5,740,300 | 0 |
| 31-Jan-2022 | 620.00 | 640.00 | 600.00 | 610.00 | 6,709,300 | 0 |
| 28-Jan-2022 | 580.00 | 615.00 | 575.00 | 615.00 | 10,932,400 | 0 |
| 27-Jan-2022 | 570.00 | 580.00 | 550.00 | 580.00 | 3,487,300 | 0 |
| 26-Jan-2022 | 570.00 | 570.00 | 550.00 | 565.00 | 1,096,800 | 0 |
| 25-Jan-2022 | 575.00 | 580.00 | 550.00 | 570.00 | 1,448,400 | 0 |
| 24-Jan-2022 | 595.00 | 600.00 | 560.00 | 575.00 | 2,766,900 | 0 |
| 21-Jan-2022 | 570.00 | 595.00 | 560.00 | 595.00 | 4,446,400 | 0 |
| 20-Jan-2022 | 555.00 | 570.00 | 550.00 | 565.00 | 3,620,200 | 0 |
| 19-Jan-2022 | 570.00 | 575.00 | 545.00 | 560.00 | 3,919,500 | 0 |
| 18-Jan-2022 | 530.00 | 570.00 | 520.00 | 565.00 | 6,854,900 | 0 |
| 17-Jan-2022 | 525.00 | 540.00 | 515.00 | 530.00 | 1,768,200 | 0 |
| 14-Jan-2022 | 488.00 | 530.00 | 486.00 | 525.00 | 8,254,300 | 0 |
| 13-Jan-2022 | 480.00 | 492.00 | 480.00 | 486.00 | 2,589,200 | 0 |
| 12-Jan-2022 | 496.00 | 498.00 | 480.00 | 480.00 | 4,438,500 | 0 |
| 11-Jan-2022 | 500.00 | 510.00 | 494.00 | 496.00 | 4,409,400 | 0 |
| 10-Jan-2022 | 510.00 | 520.00 | 492.00 | 498.00 | 2,976,900 | 0 |
| 07-Jan-2022 | 498.00 | 515.00 | 470.00 | 510.00 | 7,587,400 | 0 |
| 06-Jan-2022 | 535.00 | 535.00 | 496.00 | 498.00 | 26,921,900 | 0 |
| 05-Jan-2022 | 545.00 | 545.00 | 525.00 | 530.00 | 12,681,000 | 0 |
| 04-Jan-2022 | 550.00 | 595.00 | 530.00 | 540.00 | 60,004,200 | 0 |
| 03-Jan-2022 | 545.00 | 560.00 | 540.00 | 550.00 | 51,433,300 | 0 |
| 30-Dec-2021 | 545.00 | 560.00 | 535.00 | 545.00 | 37,191,900 | 0 |
| 29-Dec-2021 | 550.00 | 555.00 | 540.00 | 545.00 | 31,862,700 | 0 |
| 28-Dec-2021 | 550.00 | 565.00 | 540.00 | 550.00 | 49,143,200 | 0 |
| 27-Dec-2021 | 560.00 | 560.00 | 550.00 | 550.00 | 37,893,600 | 0 |
| 24-Dec-2021 | 565.00 | 575.00 | 550.00 | 555.00 | 43,948,600 | 0 |
| 23-Dec-2021 | 550.00 | 585.00 | 550.00 | 560.00 | 44,959,900 | 0 |
| 22-Dec-2021 | 540.00 | 575.00 | 535.00 | 550.00 | 62,952,300 | 0 |
| 21-Dec-2021 | 535.00 | 550.00 | 530.00 | 540.00 | 37,531,600 | 0 |
| 20-Dec-2021 | 550.00 | 560.00 | 535.00 | 535.00 | 43,556,200 | 0 |
| 17-Dec-2021 | 560.00 | 575.00 | 540.00 | 550.00 | 37,511,000 | 0 |
| 16-Dec-2021 | 590.00 | 595.00 | 550.00 | 560.00 | 16,876,300 | 0 |
| 15-Dec-2021 | 595.00 | 610.00 | 575.00 | 590.00 | 41,877,400 | 0 |
| 14-Dec-2021 | 600.00 | 615.00 | 590.00 | 595.00 | 25,502,100 | 0 |
| 13-Dec-2021 | 620.00 | 630.00 | 590.00 | 595.00 | 54,603,700 | 0 |
| 10-Dec-2021 | 615.00 | 640.00 | 610.00 | 615.00 | 61,547,600 | 0 |
| 09-Dec-2021 | 620.00 | 625.00 | 610.00 | 615.00 | 4,140,900 | 0 |
| 08-Dec-2021 | 615.00 | 640.00 | 610.00 | 615.00 | 48,923,500 | 0 |
| 07-Dec-2021 | 580.00 | 650.00 | 575.00 | 615.00 | 61,792,500 | 0 |
| 06-Dec-2021 | 615.00 | 635.00 | 575.00 | 580.00 | 71,021,700 | 0 |
| 03-Dec-2021 | 635.00 | 650.00 | 615.00 | 615.00 | 43,256,700 | 0 |
| 02-Dec-2021 | 650.00 | 660.00 | 625.00 | 635.00 | 69,379,800 | 0 |
| 01-Dec-2021 | 655.00 | 665.00 | 645.00 | 650.00 | 41,865,200 | 0 |
| 30-Nov-2021 | 655.00 | 670.00 | 650.00 | 660.00 | 39,130,000 | 0 |
| 29-Nov-2021 | 655.00 | 665.00 | 635.00 | 655.00 | 97,753,900 | 0 |
| 26-Nov-2021 | 650.00 | 665.00 | 640.00 | 655.00 | 57,872,200 | 0 |
| 25-Nov-2021 | 665.00 | 690.00 | 635.00 | 650.00 | 63,278,900 | 0 |
| 24-Nov-2021 | 655.00 | 670.00 | 640.00 | 665.00 | 62,217,500 | 0 |
| 23-Nov-2021 | 670.00 | 680.00 | 650.00 | 655.00 | 51,922,300 | 0 |
| 22-Nov-2021 | 675.00 | 680.00 | 660.00 | 670.00 | 46,773,400 | 0 |
| 19-Nov-2021 | 670.00 | 680.00 | 665.00 | 675.00 | 38,845,000 | 0 |
| 18-Nov-2021 | 665.00 | 685.00 | 645.00 | 670.00 | 133,456,300 | 0 |
| 17-Nov-2021 | 685.00 | 700.00 | 660.00 | 665.00 | 42,045,900 | 0 |
| 16-Nov-2021 | 695.00 | 720.00 | 680.00 | 685.00 | 56,396,000 | 0 |
| 15-Nov-2021 | 700.00 | 705.00 | 680.00 | 695.00 | 56,838,800 | 0 |
| 12-Nov-2021 | 715.00 | 720.00 | 690.00 | 695.00 | 29,091,000 | 0 |
| 11-Nov-2021 | 715.00 | 720.00 | 705.00 | 710.00 | 25,778,700 | 0 |
| 10-Nov-2021 | 710.00 | 720.00 | 695.00 | 710.00 | 64,000,200 | 0 |
| 09-Nov-2021 | 725.00 | 730.00 | 700.00 | 705.00 | 25,354,200 | 0 |
| 08-Nov-2021 | 695.00 | 725.00 | 695.00 | 720.00 | 81,419,500 | 0 |
| 05-Nov-2021 | 710.00 | 715.00 | 680.00 | 690.00 | 15,047,200 | 0 |
| 04-Nov-2021 | 745.00 | 760.00 | 695.00 | 705.00 | 91,654,400 | 0 |
| 03-Nov-2021 | 745.00 | 785.00 | 700.00 | 745.00 | 159,709,400 | 0 |
| 02-Nov-2021 | 695.00 | 740.00 | 690.00 | 740.00 | 116,489,500 | 0 |
| 01-Nov-2021 | 675.00 | 720.00 | 665.00 | 690.00 | 114,137,000 | 0 |
| 29-Oct-2021 | 650.00 | 680.00 | 650.00 | 665.00 | 71,844,700 | 0 |
| 28-Oct-2021 | 665.00 | 675.00 | 650.00 | 650.00 | 41,983,600 | 0 |
| 27-Oct-2021 | 680.00 | 685.00 | 660.00 | 660.00 | 34,819,600 | 0 |
| 26-Oct-2021 | 665.00 | 685.00 | 655.00 | 675.00 | 61,248,800 | 0 |
| 25-Oct-2021 | 650.00 | 670.00 | 640.00 | 665.00 | 51,932,900 | 0 |
| 22-Oct-2021 | 670.00 | 675.00 | 650.00 | 650.00 | 25,908,100 | 0 |
| 21-Oct-2021 | 685.00 | 705.00 | 660.00 | 670.00 | 43,454,400 | 0 |
| 19-Oct-2021 | 675.00 | 700.00 | 660.00 | 685.00 | 54,166,400 | 0 |
| 18-Oct-2021 | 675.00 | 695.00 | 650.00 | 675.00 | 44,991,400 | 0 |
| 15-Oct-2021 | 685.00 | 715.00 | 665.00 | 670.00 | 55,449,700 | 0 |
| 14-Oct-2021 | 705.00 | 705.00 | 675.00 | 685.00 | 42,833,600 | 0 |