| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 306.00 | 316.00 | 304.00 | 312.00 | 4,650,400 | 0 |
| 09-Mar-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 1,494,500 | 0 |
| 08-Mar-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 3,428,900 | 0 |
| 07-Mar-2022 | 306.00 | 306.00 | 302.00 | 304.00 | 1,778,300 | 0 |
| 04-Mar-2022 | 304.00 | 308.00 | 304.00 | 306.00 | 2,220,000 | 0 |
| 02-Mar-2022 | 312.00 | 312.00 | 304.00 | 304.00 | 1,836,300 | 0 |
| 01-Mar-2022 | 306.00 | 312.00 | 306.00 | 310.00 | 2,387,800 | 0 |
| 25-Feb-2022 | 304.00 | 314.00 | 302.00 | 306.00 | 4,766,700 | 0 |
| 24-Feb-2022 | 312.00 | 314.00 | 300.00 | 302.00 | 6,238,800 | 0 |
| 23-Feb-2022 | 312.00 | 318.00 | 310.00 | 312.00 | 3,276,200 | 0 |
| 22-Feb-2022 | 314.00 | 316.00 | 310.00 | 310.00 | 1,592,300 | 0 |
| 21-Feb-2022 | 312.00 | 316.00 | 312.00 | 314.00 | 2,332,000 | 0 |
| 18-Feb-2022 | 312.00 | 316.00 | 306.00 | 310.00 | 1,963,700 | 0 |
| 17-Feb-2022 | 314.00 | 314.00 | 308.00 | 310.00 | 1,274,600 | 0 |
| 16-Feb-2022 | 308.00 | 314.00 | 308.00 | 312.00 | 2,306,900 | 0 |
| 15-Feb-2022 | 308.00 | 310.00 | 302.00 | 308.00 | 1,570,300 | 0 |
| 14-Feb-2022 | 310.00 | 316.00 | 306.00 | 308.00 | 2,810,700 | 0 |
| 11-Feb-2022 | 316.00 | 318.00 | 312.00 | 312.00 | 2,466,400 | 0 |
| 10-Feb-2022 | 318.00 | 318.00 | 310.00 | 314.00 | 5,261,600 | 0 |
| 09-Feb-2022 | 322.00 | 326.00 | 318.00 | 318.00 | 10,574,300 | 0 |
| 08-Feb-2022 | 312.00 | 322.00 | 308.00 | 320.00 | 13,941,100 | 0 |
| 07-Feb-2022 | 308.00 | 314.00 | 306.00 | 310.00 | 3,821,000 | 0 |
| 04-Feb-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 2,073,300 | 0 |
| 03-Feb-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 2,598,400 | 0 |
| 02-Feb-2022 | 308.00 | 312.00 | 304.00 | 306.00 | 4,264,200 | 0 |
| 31-Jan-2022 | 308.00 | 312.00 | 304.00 | 306.00 | 2,740,400 | 0 |
| 28-Jan-2022 | 306.00 | 314.00 | 306.00 | 308.00 | 2,220,800 | 0 |
| 27-Jan-2022 | 302.00 | 320.00 | 300.00 | 306.00 | 12,598,600 | 0 |
| 26-Jan-2022 | 308.00 | 308.00 | 294.00 | 302.00 | 4,019,400 | 0 |
| 25-Jan-2022 | 314.00 | 318.00 | 306.00 | 308.00 | 1,850,100 | 0 |
| 24-Jan-2022 | 316.00 | 320.00 | 308.00 | 312.00 | 4,486,200 | 0 |
| 21-Jan-2022 | 316.00 | 326.00 | 314.00 | 318.00 | 17,209,400 | 0 |
| 20-Jan-2022 | 308.00 | 324.00 | 304.00 | 314.00 | 14,183,400 | 0 |
| 19-Jan-2022 | 304.00 | 314.00 | 302.00 | 306.00 | 4,009,900 | 0 |
| 18-Jan-2022 | 312.00 | 316.00 | 302.00 | 304.00 | 3,448,200 | 0 |
| 17-Jan-2022 | 312.00 | 324.00 | 310.00 | 312.00 | 8,661,600 | 0 |
| 14-Jan-2022 | 310.00 | 320.00 | 310.00 | 312.00 | 2,360,800 | 0 |
| 13-Jan-2022 | 310.00 | 320.00 | 308.00 | 310.00 | 4,126,300 | 0 |
| 12-Jan-2022 | 326.00 | 330.00 | 308.00 | 308.00 | 7,262,000 | 0 |
| 11-Jan-2022 | 332.00 | 334.00 | 326.00 | 326.00 | 6,654,400 | 0 |
| 10-Jan-2022 | 328.00 | 336.00 | 328.00 | 330.00 | 4,780,200 | 0 |
| 07-Jan-2022 | 332.00 | 338.00 | 330.00 | 330.00 | 3,556,700 | 0 |
| 06-Jan-2022 | 332.00 | 358.00 | 328.00 | 332.00 | 43,455,500 | 0 |
| 05-Jan-2022 | 336.00 | 338.00 | 330.00 | 330.00 | 4,559,900 | 0 |
| 04-Jan-2022 | 332.00 | 338.00 | 330.00 | 332.00 | 4,648,800 | 0 |
| 03-Jan-2022 | 332.00 | 338.00 | 332.00 | 332.00 | 5,162,200 | 0 |
| 30-Dec-2021 | 342.00 | 342.00 | 332.00 | 332.00 | 8,942,000 | 0 |
| 29-Dec-2021 | 334.00 | 368.00 | 332.00 | 340.00 | 37,851,800 | 0 |
| 28-Dec-2021 | 334.00 | 340.00 | 332.00 | 332.00 | 5,159,800 | 0 |
| 27-Dec-2021 | 336.00 | 340.00 | 332.00 | 334.00 | 4,312,600 | 0 |
| 24-Dec-2021 | 336.00 | 342.00 | 334.00 | 334.00 | 4,451,400 | 0 |
| 23-Dec-2021 | 338.00 | 344.00 | 336.00 | 336.00 | 3,422,500 | 0 |
| 22-Dec-2021 | 340.00 | 350.00 | 336.00 | 338.00 | 5,888,900 | 0 |
| 21-Dec-2021 | 342.00 | 346.00 | 334.00 | 340.00 | 5,074,800 | 0 |
| 20-Dec-2021 | 348.00 | 352.00 | 340.00 | 340.00 | 6,790,500 | 0 |
| 17-Dec-2021 | 356.00 | 356.00 | 346.00 | 348.00 | 9,323,100 | 0 |
| 16-Dec-2021 | 358.00 | 360.00 | 354.00 | 356.00 | 7,088,700 | 0 |
| 15-Dec-2021 | 362.00 | 364.00 | 352.00 | 356.00 | 9,628,200 | 0 |
| 14-Dec-2021 | 364.00 | 368.00 | 356.00 | 360.00 | 10,655,000 | 0 |
| 13-Dec-2021 | 362.00 | 374.00 | 360.00 | 364.00 | 42,204,300 | 0 |
| 10-Dec-2021 | 356.00 | 362.00 | 354.00 | 360.00 | 8,792,200 | 0 |
| 09-Dec-2021 | 368.00 | 368.00 | 354.00 | 356.00 | 13,760,900 | 0 |
| 08-Dec-2021 | 366.00 | 372.00 | 360.00 | 360.00 | 14,339,400 | 0 |
| 07-Dec-2021 | 358.00 | 376.00 | 352.00 | 364.00 | 35,866,800 | 0 |
| 06-Dec-2021 | 364.00 | 366.00 | 354.00 | 356.00 | 14,571,900 | 0 |
| 03-Dec-2021 | 372.00 | 372.00 | 362.00 | 364.00 | 20,411,900 | 0 |
| 02-Dec-2021 | 358.00 | 404.00 | 352.00 | 372.00 | 203,351,600 | 0 |
| 01-Dec-2021 | 360.00 | 368.00 | 358.00 | 358.00 | 18,223,000 | 0 |
| 30-Nov-2021 | 364.00 | 372.00 | 346.00 | 372.00 | 30,065,700 | 0 |
| 29-Nov-2021 | 350.00 | 374.00 | 344.00 | 358.00 | 29,903,700 | 0 |
| 26-Nov-2021 | 370.00 | 374.00 | 352.00 | 352.00 | 21,045,000 | 0 |
| 25-Nov-2021 | 386.00 | 390.00 | 370.00 | 370.00 | 47,867,100 | 0 |
| 24-Nov-2021 | 386.00 | 390.00 | 376.00 | 382.00 | 29,129,500 | 0 |
| 23-Nov-2021 | 390.00 | 404.00 | 378.00 | 386.00 | 54,746,300 | 0 |
| 22-Nov-2021 | 396.00 | 406.00 | 384.00 | 390.00 | 43,791,100 | 0 |
| 19-Nov-2021 | 440.00 | 450.00 | 386.00 | 394.00 | 343,089,500 | 0 |
| 18-Nov-2021 | 374.00 | 410.00 | 364.00 | 408.00 | 103,243,800 | 0 |
| 17-Nov-2021 | 362.00 | 384.00 | 360.00 | 374.00 | 75,960,400 | 0 |
| 16-Nov-2021 | 376.00 | 380.00 | 362.00 | 362.00 | 23,917,500 | 0 |
| 15-Nov-2021 | 374.00 | 392.00 | 372.00 | 374.00 | 110,968,700 | 0 |
| 12-Nov-2021 | 388.00 | 392.00 | 366.00 | 374.00 | 63,521,700 | 0 |
| 11-Nov-2021 | 350.00 | 406.00 | 350.00 | 390.00 | 231,319,600 | 0 |
| 10-Nov-2021 | 352.00 | 358.00 | 348.00 | 358.00 | 7,876,500 | 0 |
| 09-Nov-2021 | 358.00 | 360.00 | 348.00 | 352.00 | 6,456,900 | 0 |
| 08-Nov-2021 | 346.00 | 368.00 | 344.00 | 356.00 | 50,424,400 | 0 |
| 05-Nov-2021 | 358.00 | 358.00 | 346.00 | 346.00 | 13,467,800 | 0 |
| 04-Nov-2021 | 336.00 | 378.00 | 334.00 | 358.00 | 53,627,000 | 0 |
| 03-Nov-2021 | 338.00 | 338.00 | 334.00 | 336.00 | 894,200 | 0 |
| 02-Nov-2021 | 340.00 | 340.00 | 334.00 | 334.00 | 949,300 | 0 |
| 01-Nov-2021 | 338.00 | 342.00 | 336.00 | 336.00 | 1,000,700 | 0 |
| 29-Oct-2021 | 334.00 | 338.00 | 334.00 | 336.00 | 355,100 | 0 |
| 28-Oct-2021 | 336.00 | 336.00 | 334.00 | 334.00 | 785,700 | 0 |
| 27-Oct-2021 | 338.00 | 340.00 | 334.00 | 336.00 | 767,500 | 0 |
| 26-Oct-2021 | 340.00 | 342.00 | 338.00 | 338.00 | 862,800 | 0 |
| 25-Oct-2021 | 338.00 | 344.00 | 336.00 | 340.00 | 646,100 | 0 |
| 22-Oct-2021 | 340.00 | 342.00 | 336.00 | 338.00 | 1,299,400 | 0 |
| 21-Oct-2021 | 344.00 | 346.00 | 340.00 | 340.00 | 1,508,400 | 0 |
| 19-Oct-2021 | 346.00 | 350.00 | 344.00 | 344.00 | 2,249,900 | 0 |
| 18-Oct-2021 | 350.00 | 350.00 | 342.00 | 348.00 | 4,605,700 | 0 |
| 15-Oct-2021 | 348.00 | 348.00 | 342.00 | 344.00 | 1,899,000 | 0 |