| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 294.00 | 300.00 | 274.00 | 274.00 | 2,194,200 | 0 |
| 09-Mar-2022 | 316.00 | 328.00 | 294.00 | 294.00 | 885,000 | 0 |
| 08-Mar-2022 | 306.00 | 316.00 | 304.00 | 316.00 | 1,196,400 | 0 |
| 07-Mar-2022 | 320.00 | 320.00 | 298.00 | 306.00 | 789,200 | 0 |
| 04-Mar-2022 | 344.00 | 352.00 | 320.00 | 320.00 | 3,402,400 | 0 |
| 02-Mar-2022 | 358.00 | 410.00 | 334.00 | 344.00 | 3,501,700 | 0 |
| 01-Mar-2022 | 350.00 | 358.00 | 350.00 | 358.00 | 3,133,700 | 0 |
| 25-Feb-2022 | 354.00 | 358.00 | 350.00 | 356.00 | 95,800 | 0 |
| 24-Feb-2022 | 354.00 | 354.00 | 350.00 | 354.00 | 65,700 | 0 |
| 23-Feb-2022 | 350.00 | 354.00 | 348.00 | 354.00 | 2,488,700 | 0 |
| 22-Feb-2022 | 348.00 | 364.00 | 344.00 | 350.00 | 79,400 | 0 |
| 21-Feb-2022 | 348.00 | 354.00 | 342.00 | 348.00 | 62,100 | 0 |
| 18-Feb-2022 | 350.00 | 350.00 | 342.00 | 348.00 | 2,357,500 | 0 |
| 17-Feb-2022 | 364.00 | 366.00 | 340.00 | 352.00 | 1,230,300 | 0 |
| 16-Feb-2022 | 364.00 | 364.00 | 340.00 | 364.00 | 920,700 | 0 |
| 15-Feb-2022 | 392.00 | 420.00 | 364.00 | 364.00 | 5,038,900 | 0 |
| 14-Feb-2022 | 380.00 | 390.00 | 378.00 | 390.00 | 5,329,000 | 0 |
| 11-Feb-2022 | 376.00 | 380.00 | 376.00 | 380.00 | 10,900 | 0 |
| 10-Feb-2022 | 380.00 | 380.00 | 376.00 | 376.00 | 36,600 | 0 |
| 09-Feb-2022 | 378.00 | 380.00 | 368.00 | 380.00 | 83,300 | 0 |
| 08-Feb-2022 | 382.00 | 388.00 | 376.00 | 378.00 | 177,200 | 0 |
| 07-Feb-2022 | 378.00 | 388.00 | 376.00 | 378.00 | 35,300 | 0 |
| 04-Feb-2022 | 384.00 | 384.00 | 372.00 | 378.00 | 20,900 | 0 |
| 03-Feb-2022 | 386.00 | 386.00 | 372.00 | 372.00 | 13,500 | 0 |
| 02-Feb-2022 | 370.00 | 374.00 | 370.00 | 372.00 | 11,700 | 0 |
| 31-Jan-2022 | 372.00 | 372.00 | 370.00 | 370.00 | 26,900 | 0 |
| 28-Jan-2022 | 372.00 | 372.00 | 368.00 | 370.00 | 16,900 | 0 |
| 27-Jan-2022 | 358.00 | 378.00 | 358.00 | 370.00 | 15,000 | 0 |
| 26-Jan-2022 | 358.00 | 358.00 | 358.00 | 358.00 | 1,100 | 0 |
| 25-Jan-2022 | 362.00 | 368.00 | 358.00 | 358.00 | 25,100 | 0 |
| 24-Jan-2022 | 362.00 | 362.00 | 360.00 | 362.00 | 23,100 | 0 |
| 21-Jan-2022 | 376.00 | 376.00 | 362.00 | 362.00 | 9,100 | 0 |
| 20-Jan-2022 | 372.00 | 372.00 | 354.00 | 360.00 | 153,900 | 0 |
| 19-Jan-2022 | 398.00 | 398.00 | 372.00 | 372.00 | 407,200 | 0 |
| 18-Jan-2022 | 404.00 | 412.00 | 376.00 | 398.00 | 2,266,700 | 0 |
| 17-Jan-2022 | 406.00 | 420.00 | 404.00 | 404.00 | 2,429,300 | 0 |
| 14-Jan-2022 | 400.00 | 406.00 | 396.00 | 406.00 | 836,300 | 0 |
| 13-Jan-2022 | 386.00 | 400.00 | 386.00 | 400.00 | 977,400 | 0 |
| 12-Jan-2022 | 414.00 | 420.00 | 386.00 | 386.00 | 1,021,400 | 0 |
| 11-Jan-2022 | 406.00 | 442.00 | 378.00 | 414.00 | 4,015,300 | 0 |
| 10-Jan-2022 | 424.00 | 424.00 | 396.00 | 406.00 | 1,887,700 | 0 |
| 07-Jan-2022 | 450.00 | 470.00 | 418.00 | 424.00 | 3,841,700 | 0 |
| 06-Jan-2022 | 428.00 | 450.00 | 424.00 | 448.00 | 2,088,500 | 0 |
| 05-Jan-2022 | 416.00 | 430.00 | 414.00 | 424.00 | 942,700 | 0 |
| 04-Jan-2022 | 388.00 | 444.00 | 388.00 | 422.00 | 2,572,600 | 0 |
| 03-Jan-2022 | 402.00 | 404.00 | 386.00 | 386.00 | 89,300 | 0 |
| 30-Dec-2021 | 392.00 | 402.00 | 384.00 | 402.00 | 1,012,500 | 0 |
| 29-Dec-2021 | 398.00 | 398.00 | 392.00 | 392.00 | 61,300 | 0 |
| 28-Dec-2021 | 396.00 | 422.00 | 394.00 | 394.00 | 85,800 | 0 |
| 27-Dec-2021 | 406.00 | 406.00 | 392.00 | 396.00 | 9,200 | 0 |
| 24-Dec-2021 | 410.00 | 418.00 | 388.00 | 406.00 | 202,500 | 0 |
| 23-Dec-2021 | 396.00 | 450.00 | 390.00 | 390.00 | 1,067,100 | 0 |
| 22-Dec-2021 | 406.00 | 406.00 | 392.00 | 396.00 | 623,800 | 0 |
| 21-Dec-2021 | 398.00 | 412.00 | 398.00 | 406.00 | 638,700 | 0 |
| 20-Dec-2021 | 400.00 | 414.00 | 396.00 | 398.00 | 1,326,200 | 0 |
| 17-Dec-2021 | 412.00 | 414.00 | 400.00 | 400.00 | 1,356,400 | 0 |
| 16-Dec-2021 | 422.00 | 424.00 | 396.00 | 412.00 | 4,093,100 | 0 |
| 15-Dec-2021 | 458.00 | 458.00 | 424.00 | 424.00 | 4,716,500 | 0 |
| 14-Dec-2021 | 436.00 | 460.00 | 436.00 | 454.00 | 1,964,500 | 0 |
| 13-Dec-2021 | 442.00 | 444.00 | 436.00 | 436.00 | 1,317,100 | 0 |
| 10-Dec-2021 | 450.00 | 470.00 | 436.00 | 436.00 | 1,406,700 | 0 |
| 09-Dec-2021 | 440.00 | 440.00 | 432.00 | 432.00 | 940,600 | 0 |
| 08-Dec-2021 | 454.00 | 454.00 | 440.00 | 440.00 | 1,430,200 | 0 |
| 07-Dec-2021 | 450.00 | 454.00 | 448.00 | 454.00 | 689,100 | 0 |
| 06-Dec-2021 | 460.00 | 462.00 | 456.00 | 456.00 | 510,200 | 0 |
| 03-Dec-2021 | 454.00 | 458.00 | 452.00 | 456.00 | 742,900 | 0 |
| 02-Dec-2021 | 456.00 | 460.00 | 452.00 | 454.00 | 1,312,100 | 0 |
| 01-Dec-2021 | 480.00 | 480.00 | 452.00 | 452.00 | 2,545,100 | 0 |
| 30-Nov-2021 | 488.00 | 488.00 | 480.00 | 486.00 | 2,389,000 | 0 |
| 29-Nov-2021 | 488.00 | 510.00 | 488.00 | 488.00 | 1,233,300 | 0 |
| 26-Nov-2021 | 498.00 | 525.00 | 488.00 | 488.00 | 3,211,000 | 0 |
| 25-Nov-2021 | 498.00 | 515.00 | 476.00 | 498.00 | 2,711,100 | 0 |
| 24-Nov-2021 | 490.00 | 510.00 | 462.00 | 498.00 | 1,675,100 | 0 |
| 23-Nov-2021 | 550.00 | 585.00 | 494.00 | 494.00 | 9,352,200 | 0 |
| 22-Nov-2021 | 510.00 | 550.00 | 510.00 | 530.00 | 2,677,800 | 0 |
| 19-Nov-2021 | 505.00 | 570.00 | 500.00 | 510.00 | 2,167,300 | 0 |
| 18-Nov-2021 | 510.00 | 515.00 | 505.00 | 510.00 | 1,631,000 | 0 |
| 17-Nov-2021 | 505.00 | 520.00 | 500.00 | 510.00 | 1,927,800 | 0 |
| 16-Nov-2021 | 500.00 | 510.00 | 498.00 | 505.00 | 1,918,200 | 0 |
| 15-Nov-2021 | 510.00 | 525.00 | 498.00 | 500.00 | 3,490,500 | 0 |
| 12-Nov-2021 | 470.00 | 500.00 | 470.00 | 500.00 | 1,036,600 | 0 |
| 11-Nov-2021 | 458.00 | 470.00 | 450.00 | 470.00 | 426,500 | 0 |
| 10-Nov-2021 | 462.00 | 462.00 | 450.00 | 454.00 | 37,400 | 0 |
| 09-Nov-2021 | 462.00 | 470.00 | 450.00 | 462.00 | 49,800 | 0 |
| 08-Nov-2021 | 450.00 | 480.00 | 450.00 | 460.00 | 26,400 | 0 |
| 05-Nov-2021 | 466.00 | 480.00 | 448.00 | 450.00 | 124,800 | 0 |
| 04-Nov-2021 | 472.00 | 476.00 | 466.00 | 466.00 | 110,200 | 0 |
| 03-Nov-2021 | 470.00 | 482.00 | 470.00 | 472.00 | 52,300 | 0 |
| 02-Nov-2021 | 510.00 | 520.00 | 470.00 | 470.00 | 4,226,600 | 0 |
| 01-Nov-2021 | 510.00 | 525.00 | 505.00 | 505.00 | 2,259,200 | 0 |
| 29-Oct-2021 | 500.00 | 535.00 | 466.00 | 500.00 | 2,017,900 | 0 |
| 28-Oct-2021 | 520.00 | 545.00 | 488.00 | 500.00 | 1,368,900 | 0 |
| 27-Oct-2021 | 505.00 | 525.00 | 500.00 | 520.00 | 1,295,300 | 0 |
| 26-Oct-2021 | 520.00 | 520.00 | 494.00 | 505.00 | 531,900 | 0 |
| 25-Oct-2021 | 500.00 | 545.00 | 500.00 | 515.00 | 1,265,000 | 0 |
| 22-Oct-2021 | 448.00 | 550.00 | 438.00 | 500.00 | 1,556,000 | 0 |
| 21-Oct-2021 | 424.00 | 450.00 | 422.00 | 448.00 | 414,700 | 0 |
| 19-Oct-2021 | 408.00 | 422.00 | 408.00 | 422.00 | 193,200 | 0 |
| 18-Oct-2021 | 406.00 | 418.00 | 404.00 | 406.00 | 130,400 | 0 |
| 15-Oct-2021 | 378.00 | 428.00 | 378.00 | 406.00 | 851,500 | 0 |