| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 490.00 | 492.00 | 458.00 | 458.00 | 52,500 | 0 |
| 28-Dec-2021 | 482.00 | 496.00 | 454.00 | 492.00 | 95,100 | 0 |
| 27-Dec-2021 | 490.00 | 490.00 | 466.00 | 484.00 | 15,600 | 0 |
| 24-Dec-2021 | 482.00 | 500.00 | 480.00 | 490.00 | 24,200 | 0 |
| 23-Dec-2021 | 486.00 | 486.00 | 482.00 | 482.00 | 6,000 | 0 |
| 22-Dec-2021 | 490.00 | 490.00 | 460.00 | 486.00 | 13,400 | 0 |
| 21-Dec-2021 | 525.00 | 525.00 | 428.00 | 490.00 | 49,000 | 0 |
| 20-Dec-2021 | 466.00 | 466.00 | 450.00 | 450.00 | 81,600 | 0 |
| 17-Dec-2021 | 488.00 | 500.00 | 454.00 | 466.00 | 7,800 | 0 |
| 16-Dec-2021 | 484.00 | 492.00 | 484.00 | 488.00 | 10,200 | 0 |
| 15-Dec-2021 | 490.00 | 498.00 | 484.00 | 494.00 | 700 | 0 |
| 14-Dec-2021 | 498.00 | 498.00 | 476.00 | 490.00 | 40,900 | 0 |
| 13-Dec-2021 | 498.00 | 498.00 | 490.00 | 498.00 | 16,600 | 0 |
| 10-Dec-2021 | 490.00 | 500.00 | 490.00 | 498.00 | 11,900 | 0 |
| 09-Dec-2021 | 505.00 | 505.00 | 478.00 | 490.00 | 49,400 | 0 |
| 08-Dec-2021 | 505.00 | 530.00 | 472.00 | 505.00 | 324,300 | 0 |
| 07-Dec-2021 | 505.00 | 505.00 | 476.00 | 505.00 | 19,200 | 0 |
| 06-Dec-2021 | 496.00 | 545.00 | 470.00 | 505.00 | 23,600 | 0 |
| 03-Dec-2021 | 498.00 | 510.00 | 496.00 | 496.00 | 17,800 | 0 |
| 02-Dec-2021 | 492.00 | 500.00 | 492.00 | 498.00 | 7,600 | 0 |
| 01-Dec-2021 | 480.00 | 550.00 | 460.00 | 492.00 | 36,100 | 0 |
| 30-Nov-2021 | 484.00 | 484.00 | 458.00 | 480.00 | 13,000 | 0 |
| 29-Nov-2021 | 430.00 | 555.00 | 428.00 | 486.00 | 498,800 | 0 |
| 26-Nov-2021 | 484.00 | 484.00 | 452.00 | 454.00 | 847,000 | 0 |
| 25-Nov-2021 | 530.00 | 530.00 | 484.00 | 484.00 | 347,500 | 0 |
| 24-Nov-2021 | 520.00 | 525.00 | 515.00 | 520.00 | 36,200 | 0 |
| 23-Nov-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 91,900 | 0 |
| 22-Nov-2021 | 525.00 | 525.00 | 515.00 | 515.00 | 94,400 | 0 |
| 19-Nov-2021 | 525.00 | 525.00 | 525.00 | 525.00 | 65,500 | 0 |
| 18-Nov-2021 | 530.00 | 530.00 | 520.00 | 525.00 | 45,200 | 0 |
| 17-Nov-2021 | 515.00 | 530.00 | 515.00 | 530.00 | 402,400 | 0 |
| 16-Nov-2021 | 510.00 | 540.00 | 505.00 | 510.00 | 868,000 | 0 |
| 15-Nov-2021 | 555.00 | 555.00 | 540.00 | 540.00 | 356,300 | 0 |
| 12-Nov-2021 | 555.00 | 565.00 | 555.00 | 555.00 | 83,000 | 0 |
| 11-Nov-2021 | 560.00 | 565.00 | 550.00 | 555.00 | 256,800 | 0 |
| 10-Nov-2021 | 580.00 | 590.00 | 545.00 | 565.00 | 4,764,000 | 0 |
| 09-Nov-2021 | 570.00 | 580.00 | 565.00 | 575.00 | 1,890,300 | 0 |
| 08-Nov-2021 | 560.00 | 570.00 | 550.00 | 570.00 | 5,132,800 | 0 |
| 05-Nov-2021 | 590.00 | 590.00 | 550.00 | 560.00 | 1,262,700 | 0 |
| 04-Nov-2021 | 565.00 | 565.00 | 555.00 | 565.00 | 3,790,100 | 0 |
| 03-Nov-2021 | 580.00 | 580.00 | 535.00 | 565.00 | 2,261,400 | 0 |
| 02-Nov-2021 | 580.00 | 580.00 | 570.00 | 570.00 | 274,800 | 0 |
| 01-Nov-2021 | 575.00 | 605.00 | 560.00 | 580.00 | 2,673,400 | 0 |
| 29-Oct-2021 | 575.00 | 645.00 | 565.00 | 575.00 | 1,219,300 | 0 |
| 28-Oct-2021 | 565.00 | 575.00 | 565.00 | 570.00 | 3,878,100 | 0 |
| 27-Oct-2021 | 575.00 | 590.00 | 560.00 | 565.00 | 2,635,600 | 0 |
| 26-Oct-2021 | 570.00 | 580.00 | 550.00 | 575.00 | 1,094,600 | 0 |
| 25-Oct-2021 | 580.00 | 585.00 | 565.00 | 580.00 | 2,126,100 | 0 |
| 22-Oct-2021 | 500.00 | 585.00 | 500.00 | 570.00 | 2,294,700 | 0 |
| 21-Oct-2021 | 450.00 | 515.00 | 450.00 | 500.00 | 694,000 | 0 |
| 19-Oct-2021 | 472.00 | 482.00 | 470.00 | 470.00 | 232,500 | 0 |
| 18-Oct-2021 | 470.00 | 474.00 | 470.00 | 472.00 | 1,309,700 | 0 |
| 15-Oct-2021 | 470.00 | 472.00 | 468.00 | 470.00 | 466,900 | 0 |
| 14-Oct-2021 | 474.00 | 474.00 | 468.00 | 470.00 | 95,100 | 0 |
| 13-Oct-2021 | 462.00 | 480.00 | 462.00 | 474.00 | 2,002,600 | 0 |
| 12-Oct-2021 | 470.00 | 470.00 | 452.00 | 452.00 | 33,800 | 0 |
| 11-Oct-2021 | 464.00 | 478.00 | 444.00 | 470.00 | 676,300 | 0 |
| 08-Oct-2021 | 448.00 | 468.00 | 448.00 | 464.00 | 217,600 | 0 |
| 07-Oct-2021 | 478.00 | 478.00 | 448.00 | 448.00 | 882,100 | 0 |
| 06-Oct-2021 | 472.00 | 480.00 | 440.00 | 478.00 | 1,449,300 | 0 |
| 05-Oct-2021 | 482.00 | 500.00 | 464.00 | 472.00 | 1,069,000 | 0 |
| 04-Oct-2021 | 470.00 | 490.00 | 460.00 | 484.00 | 1,716,900 | 0 |
| 01-Oct-2021 | 446.00 | 470.00 | 444.00 | 470.00 | 291,200 | 0 |
| 30-Sep-2021 | 434.00 | 466.00 | 426.00 | 448.00 | 968,400 | 0 |
| 29-Sep-2021 | 474.00 | 476.00 | 448.00 | 458.00 | 616,600 | 0 |
| 28-Sep-2021 | 458.00 | 478.00 | 448.00 | 474.00 | 2,769,600 | 0 |
| 27-Sep-2021 | 432.00 | 480.00 | 432.00 | 450.00 | 4,754,400 | 0 |
| 24-Sep-2021 | 382.00 | 426.00 | 382.00 | 426.00 | 4,613,600 | 0 |
| 23-Sep-2021 | 358.00 | 386.00 | 358.00 | 380.00 | 3,692,500 | 0 |
| 22-Sep-2021 | 346.00 | 364.00 | 332.00 | 358.00 | 526,800 | 0 |
| 21-Sep-2021 | 340.00 | 352.00 | 328.00 | 346.00 | 102,900 | 0 |
| 20-Sep-2021 | 350.00 | 350.00 | 340.00 | 342.00 | 378,200 | 0 |
| 17-Sep-2021 | 330.00 | 350.00 | 328.00 | 350.00 | 318,900 | 0 |
| 16-Sep-2021 | 324.00 | 352.00 | 324.00 | 334.00 | 1,533,500 | 0 |
| 15-Sep-2021 | 324.00 | 326.00 | 320.00 | 324.00 | 36,000 | 0 |
| 14-Sep-2021 | 330.00 | 330.00 | 318.00 | 324.00 | 6,294,900 | 0 |
| 13-Sep-2021 | 324.00 | 326.00 | 322.00 | 322.00 | 97,600 | 0 |
| 10-Sep-2021 | 328.00 | 328.00 | 322.00 | 324.00 | 57,600 | 0 |
| 09-Sep-2021 | 324.00 | 330.00 | 322.00 | 328.00 | 51,100 | 0 |
| 08-Sep-2021 | 324.00 | 334.00 | 322.00 | 322.00 | 986,200 | 0 |
| 07-Sep-2021 | 320.00 | 328.00 | 320.00 | 328.00 | 81,500 | 0 |
| 06-Sep-2021 | 322.00 | 326.00 | 320.00 | 324.00 | 72,700 | 0 |
| 03-Sep-2021 | 324.00 | 324.00 | 320.00 | 324.00 | 1,223,900 | 0 |
| 02-Sep-2021 | 320.00 | 326.00 | 320.00 | 324.00 | 458,400 | 0 |
| 01-Sep-2021 | 324.00 | 336.00 | 316.00 | 336.00 | 229,800 | 0 |
| 31-Aug-2021 | 332.00 | 332.00 | 324.00 | 330.00 | 713,000 | 0 |
| 30-Aug-2021 | 336.00 | 336.00 | 310.00 | 332.00 | 641,100 | 0 |
| 27-Aug-2021 | 328.00 | 332.00 | 326.00 | 332.00 | 199,000 | 0 |
| 26-Aug-2021 | 324.00 | 330.00 | 324.00 | 328.00 | 208,100 | 0 |
| 25-Aug-2021 | 334.00 | 334.00 | 322.00 | 324.00 | 3,950,700 | 0 |
| 24-Aug-2021 | 330.00 | 330.00 | 324.00 | 330.00 | 427,100 | 0 |
| 23-Aug-2021 | 350.00 | 350.00 | 320.00 | 328.00 | 473,100 | 0 |
| 20-Aug-2021 | 326.00 | 340.00 | 324.00 | 340.00 | 1,928,200 | 0 |
| 19-Aug-2021 | 320.00 | 324.00 | 318.00 | 324.00 | 15,525,900 | 0 |
| 18-Aug-2021 | 318.00 | 322.00 | 318.00 | 320.00 | 174,600 | 0 |
| 16-Aug-2021 | 320.00 | 320.00 | 316.00 | 318.00 | 190,800 | 0 |
| 13-Aug-2021 | 308.00 | 324.00 | 302.00 | 318.00 | 711,400 | 0 |
| 12-Aug-2021 | 310.00 | 312.00 | 300.00 | 308.00 | 203,900 | 0 |
| 10-Aug-2021 | 318.00 | 318.00 | 296.00 | 314.00 | 680,400 | 0 |
| 09-Aug-2021 | 320.00 | 322.00 | 318.00 | 318.00 | 472,400 | 0 |