| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 236.00 | 242.00 | 234.00 | 234.00 | 369,785,100 | 0 |
| 28-Dec-2021 | 236.00 | 238.00 | 232.00 | 236.00 | 334,850,300 | 0 |
| 27-Dec-2021 | 238.00 | 242.00 | 230.00 | 236.00 | 324,214,500 | 0 |
| 24-Dec-2021 | 236.00 | 244.00 | 234.00 | 238.00 | 390,294,000 | 0 |
| 23-Dec-2021 | 236.00 | 238.00 | 232.00 | 234.00 | 229,622,700 | 0 |
| 22-Dec-2021 | 240.00 | 242.00 | 234.00 | 236.00 | 203,377,100 | 0 |
| 21-Dec-2021 | 240.00 | 242.00 | 238.00 | 240.00 | 194,254,300 | 0 |
| 20-Dec-2021 | 242.00 | 244.00 | 238.00 | 240.00 | 183,587,400 | 0 |
| 17-Dec-2021 | 240.00 | 246.00 | 240.00 | 242.00 | 162,473,300 | 0 |
| 16-Dec-2021 | 234.00 | 242.00 | 234.00 | 240.00 | 177,107,200 | 0 |
| 15-Dec-2021 | 234.00 | 240.00 | 234.00 | 234.00 | 269,944,000 | 0 |
| 14-Dec-2021 | 244.00 | 248.00 | 230.00 | 234.00 | 327,232,700 | 0 |
| 13-Dec-2021 | 250.00 | 252.00 | 242.00 | 244.00 | 253,473,500 | 0 |
| 10-Dec-2021 | 254.00 | 254.00 | 246.00 | 250.00 | 301,822,700 | 0 |
| 09-Dec-2021 | 250.00 | 258.00 | 248.00 | 252.00 | 297,125,100 | 0 |
| 08-Dec-2021 | 250.00 | 252.00 | 244.00 | 250.00 | 323,334,700 | 0 |
| 07-Dec-2021 | 254.00 | 254.00 | 246.00 | 248.00 | 240,560,100 | 0 |
| 06-Dec-2021 | 254.00 | 260.00 | 250.00 | 252.00 | 248,454,300 | 0 |
| 03-Dec-2021 | 248.00 | 260.00 | 246.00 | 254.00 | 256,348,500 | 0 |
| 02-Dec-2021 | 246.00 | 250.00 | 244.00 | 248.00 | 113,958,600 | 0 |
| 01-Dec-2021 | 252.00 | 254.00 | 244.00 | 246.00 | 122,403,500 | 0 |
| 30-Nov-2021 | 250.00 | 258.00 | 250.00 | 252.00 | 201,738,200 | 0 |
| 29-Nov-2021 | 248.00 | 252.00 | 246.00 | 250.00 | 180,442,900 | 0 |
| 26-Nov-2021 | 250.00 | 252.00 | 246.00 | 248.00 | 151,287,600 | 0 |
| 25-Nov-2021 | 250.00 | 252.00 | 248.00 | 250.00 | 141,254,400 | 0 |
| 24-Nov-2021 | 250.00 | 256.00 | 246.00 | 250.00 | 213,925,800 | 0 |
| 23-Nov-2021 | 254.00 | 256.00 | 248.00 | 250.00 | 185,043,400 | 0 |
| 22-Nov-2021 | 258.00 | 260.00 | 252.00 | 254.00 | 100,648,200 | 0 |
| 19-Nov-2021 | 260.00 | 260.00 | 254.00 | 258.00 | 133,356,100 | 0 |
| 18-Nov-2021 | 260.00 | 264.00 | 258.00 | 260.00 | 163,888,100 | 0 |
| 17-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 181,691,300 | 0 |
| 16-Nov-2021 | 256.00 | 260.00 | 252.00 | 258.00 | 134,938,400 | 0 |
| 15-Nov-2021 | 262.00 | 262.00 | 254.00 | 254.00 | 119,718,400 | 0 |
| 12-Nov-2021 | 260.00 | 264.00 | 256.00 | 260.00 | 148,672,900 | 0 |
| 11-Nov-2021 | 254.00 | 262.00 | 254.00 | 258.00 | 127,069,900 | 0 |
| 10-Nov-2021 | 256.00 | 258.00 | 248.00 | 254.00 | 62,009,600 | 0 |
| 09-Nov-2021 | 254.00 | 260.00 | 250.00 | 256.00 | 104,092,100 | 0 |
| 08-Nov-2021 | 252.00 | 258.00 | 250.00 | 254.00 | 138,824,100 | 0 |
| 05-Nov-2021 | 260.00 | 264.00 | 248.00 | 250.00 | 113,047,200 | 0 |
| 04-Nov-2021 | 262.00 | 266.00 | 260.00 | 260.00 | 52,386,500 | 0 |
| 03-Nov-2021 | 266.00 | 268.00 | 260.00 | 262.00 | 59,336,200 | 0 |
| 02-Nov-2021 | 260.00 | 266.00 | 260.00 | 264.00 | 111,892,600 | 0 |
| 01-Nov-2021 | 258.00 | 262.00 | 256.00 | 260.00 | 128,407,700 | 0 |
| 29-Oct-2021 | 262.00 | 262.00 | 256.00 | 256.00 | 72,945,200 | 0 |
| 28-Oct-2021 | 268.00 | 270.00 | 262.00 | 262.00 | 83,282,100 | 0 |
| 27-Oct-2021 | 268.00 | 272.00 | 266.00 | 268.00 | 138,263,700 | 0 |
| 26-Oct-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 125,722,500 | 0 |
| 25-Oct-2021 | 266.00 | 272.00 | 266.00 | 268.00 | 65,386,700 | 0 |
| 22-Oct-2021 | 268.00 | 270.00 | 264.00 | 268.00 | 58,623,300 | 0 |
| 21-Oct-2021 | 266.00 | 268.00 | 264.00 | 266.00 | 153,298,700 | 0 |
| 19-Oct-2021 | 270.00 | 270.00 | 264.00 | 266.00 | 3,313,100 | 0 |
| 18-Oct-2021 | 268.00 | 270.00 | 264.00 | 266.00 | 11,282,800 | 0 |
| 15-Oct-2021 | 276.00 | 276.00 | 268.00 | 268.00 | 17,258,100 | 0 |
| 14-Oct-2021 | 286.00 | 286.00 | 276.00 | 276.00 | 89,920,300 | 0 |
| 13-Oct-2021 | 290.00 | 292.00 | 284.00 | 286.00 | 72,729,700 | 0 |
| 12-Oct-2021 | 288.00 | 294.00 | 286.00 | 290.00 | 147,632,500 | 0 |
| 11-Oct-2021 | 286.00 | 292.00 | 284.00 | 288.00 | 150,353,800 | 0 |
| 08-Oct-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 85,100,500 | 0 |
| 07-Oct-2021 | 282.00 | 286.00 | 276.00 | 284.00 | 89,566,800 | 0 |
| 06-Oct-2021 | 284.00 | 284.00 | 278.00 | 282.00 | 155,840,700 | 0 |
| 05-Oct-2021 | 304.00 | 304.00 | 276.00 | 280.00 | 156,612,900 | 0 |
| 04-Oct-2021 | 270.00 | 282.00 | 270.00 | 278.00 | 88,059,600 | 0 |
| 01-Oct-2021 | 272.00 | 276.00 | 268.00 | 270.00 | 91,371,300 | 0 |
| 30-Sep-2021 | 270.00 | 274.00 | 270.00 | 272.00 | 135,442,000 | 0 |
| 29-Sep-2021 | 280.00 | 282.00 | 270.00 | 270.00 | 165,812,000 | 0 |
| 28-Sep-2021 | 272.00 | 278.00 | 270.00 | 278.00 | 110,173,400 | 0 |
| 27-Sep-2021 | 274.00 | 276.00 | 268.00 | 272.00 | 93,940,200 | 0 |
| 24-Sep-2021 | 270.00 | 278.00 | 270.00 | 274.00 | 153,445,100 | 0 |
| 23-Sep-2021 | 268.00 | 272.00 | 264.00 | 270.00 | 174,245,300 | 0 |
| 22-Sep-2021 | 268.00 | 272.00 | 266.00 | 266.00 | 132,996,200 | 0 |
| 21-Sep-2021 | 278.00 | 278.00 | 266.00 | 268.00 | 138,905,300 | 0 |
| 20-Sep-2021 | 282.00 | 286.00 | 278.00 | 278.00 | 176,061,500 | 0 |
| 17-Sep-2021 | 276.00 | 286.00 | 274.00 | 282.00 | 204,931,100 | 0 |
| 16-Sep-2021 | 280.00 | 282.00 | 276.00 | 276.00 | 129,511,300 | 0 |
| 15-Sep-2021 | 276.00 | 280.00 | 272.00 | 280.00 | 155,774,800 | 0 |
| 14-Sep-2021 | 268.00 | 278.00 | 268.00 | 276.00 | 190,811,100 | 0 |
| 13-Sep-2021 | 262.00 | 270.00 | 262.00 | 268.00 | 243,750,100 | 0 |
| 10-Sep-2021 | 260.00 | 264.00 | 258.00 | 262.00 | 101,475,200 | 0 |
| 09-Sep-2021 | 258.00 | 262.00 | 256.00 | 260.00 | 96,508,000 | 0 |
| 08-Sep-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 111,476,700 | 0 |
| 07-Sep-2021 | 258.00 | 262.00 | 254.00 | 258.00 | 123,679,900 | 0 |
| 06-Sep-2021 | 260.00 | 260.00 | 252.00 | 256.00 | 172,756,700 | 0 |
| 03-Sep-2021 | 258.00 | 260.00 | 254.00 | 258.00 | 193,968,900 | 0 |
| 02-Sep-2021 | 254.00 | 260.00 | 252.00 | 258.00 | 381,827,900 | 0 |
| 01-Sep-2021 | 258.00 | 260.00 | 252.00 | 254.00 | 181,777,200 | 0 |
| 31-Aug-2021 | 264.00 | 264.00 | 256.00 | 258.00 | 477,534,500 | 0 |
| 30-Aug-2021 | 264.00 | 266.00 | 254.00 | 258.00 | 494,759,300 | 0 |
| 27-Aug-2021 | 254.00 | 262.00 | 254.00 | 262.00 | 491,424,000 | 0 |
| 26-Aug-2021 | 258.00 | 260.00 | 252.00 | 254.00 | 441,974,800 | 0 |
| 25-Aug-2021 | 260.00 | 266.00 | 254.00 | 258.00 | 471,960,800 | 0 |
| 24-Aug-2021 | 256.00 | 264.00 | 256.00 | 260.00 | 481,874,400 | 0 |
| 23-Aug-2021 | 250.00 | 260.00 | 246.00 | 256.00 | 510,443,100 | 0 |
| 20-Aug-2021 | 250.00 | 252.00 | 246.00 | 248.00 | 529,833,000 | 0 |
| 19-Aug-2021 | 248.00 | 250.00 | 244.00 | 250.00 | 509,339,800 | 0 |
| 18-Aug-2021 | 248.00 | 250.00 | 246.00 | 248.00 | 500,569,100 | 0 |
| 16-Aug-2021 | 246.00 | 252.00 | 242.00 | 246.00 | 471,863,300 | 0 |
| 13-Aug-2021 | 250.00 | 250.00 | 246.00 | 246.00 | 465,142,600 | 0 |
| 12-Aug-2021 | 252.00 | 254.00 | 246.00 | 248.00 | 440,623,500 | 0 |
| 10-Aug-2021 | 252.00 | 254.00 | 246.00 | 250.00 | 457,935,500 | 0 |
| 09-Aug-2021 | 250.00 | 254.00 | 248.00 | 250.00 | 457,581,300 | 0 |