| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 272.00 | 276.00 | 268.00 | 268.00 | 11,323,200 | 0 |
| 28-Dec-2021 | 264.00 | 276.00 | 264.00 | 274.00 | 26,446,700 | 0 |
| 27-Dec-2021 | 262.00 | 266.00 | 260.00 | 264.00 | 8,526,400 | 0 |
| 24-Dec-2021 | 266.00 | 266.00 | 262.00 | 262.00 | 13,417,100 | 0 |
| 23-Dec-2021 | 266.00 | 270.00 | 260.00 | 266.00 | 27,918,400 | 0 |
| 22-Dec-2021 | 272.00 | 276.00 | 266.00 | 266.00 | 13,377,900 | 0 |
| 21-Dec-2021 | 270.00 | 280.00 | 268.00 | 272.00 | 17,994,000 | 0 |
| 20-Dec-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 9,856,100 | 0 |
| 17-Dec-2021 | 268.00 | 274.00 | 268.00 | 268.00 | 10,181,900 | 0 |
| 16-Dec-2021 | 270.00 | 274.00 | 266.00 | 266.00 | 19,891,000 | 0 |
| 15-Dec-2021 | 260.00 | 276.00 | 260.00 | 268.00 | 25,438,800 | 0 |
| 14-Dec-2021 | 272.00 | 274.00 | 264.00 | 266.00 | 22,688,500 | 0 |
| 13-Dec-2021 | 280.00 | 282.00 | 272.00 | 272.00 | 9,756,900 | 0 |
| 10-Dec-2021 | 282.00 | 282.00 | 276.00 | 276.00 | 7,490,200 | 0 |
| 09-Dec-2021 | 282.00 | 286.00 | 280.00 | 280.00 | 17,921,600 | 0 |
| 08-Dec-2021 | 280.00 | 284.00 | 278.00 | 278.00 | 12,060,000 | 0 |
| 07-Dec-2021 | 270.00 | 286.00 | 270.00 | 278.00 | 24,209,000 | 0 |
| 06-Dec-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 20,714,500 | 0 |
| 03-Dec-2021 | 278.00 | 278.00 | 268.00 | 270.00 | 14,018,000 | 0 |
| 02-Dec-2021 | 262.00 | 274.00 | 256.00 | 274.00 | 47,977,000 | 0 |
| 01-Dec-2021 | 278.00 | 282.00 | 260.00 | 262.00 | 63,543,500 | 0 |
| 30-Nov-2021 | 282.00 | 286.00 | 278.00 | 278.00 | 36,272,000 | 0 |
| 29-Nov-2021 | 290.00 | 292.00 | 282.00 | 282.00 | 47,969,000 | 0 |
| 26-Nov-2021 | 296.00 | 298.00 | 290.00 | 290.00 | 30,419,600 | 0 |
| 25-Nov-2021 | 300.00 | 302.00 | 296.00 | 296.00 | 21,062,600 | 0 |
| 24-Nov-2021 | 300.00 | 304.00 | 298.00 | 298.00 | 55,509,600 | 0 |
| 23-Nov-2021 | 294.00 | 300.00 | 294.00 | 296.00 | 59,061,200 | 0 |
| 22-Nov-2021 | 296.00 | 298.00 | 290.00 | 292.00 | 24,442,600 | 0 |
| 19-Nov-2021 | 292.00 | 302.00 | 290.00 | 296.00 | 44,178,300 | 0 |
| 18-Nov-2021 | 294.00 | 294.00 | 288.00 | 290.00 | 30,419,500 | 0 |
| 17-Nov-2021 | 292.00 | 298.00 | 292.00 | 292.00 | 33,252,800 | 0 |
| 16-Nov-2021 | 292.00 | 296.00 | 288.00 | 290.00 | 33,373,900 | 0 |
| 15-Nov-2021 | 300.00 | 300.00 | 290.00 | 292.00 | 52,243,500 | 0 |
| 12-Nov-2021 | 300.00 | 302.00 | 296.00 | 300.00 | 28,636,600 | 0 |
| 11-Nov-2021 | 304.00 | 304.00 | 300.00 | 300.00 | 26,135,700 | 0 |
| 10-Nov-2021 | 308.00 | 308.00 | 302.00 | 304.00 | 24,572,000 | 0 |
| 09-Nov-2021 | 320.00 | 322.00 | 304.00 | 306.00 | 100,394,100 | 0 |
| 08-Nov-2021 | 296.00 | 314.00 | 296.00 | 310.00 | 132,783,600 | 0 |
| 05-Nov-2021 | 294.00 | 298.00 | 292.00 | 296.00 | 38,877,600 | 0 |
| 04-Nov-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 44,491,700 | 0 |
| 03-Nov-2021 | 292.00 | 294.00 | 290.00 | 292.00 | 31,875,900 | 0 |
| 02-Nov-2021 | 292.00 | 294.00 | 290.00 | 290.00 | 28,657,700 | 0 |
| 01-Nov-2021 | 296.00 | 300.00 | 290.00 | 292.00 | 37,505,700 | 0 |
| 29-Oct-2021 | 292.00 | 302.00 | 288.00 | 296.00 | 34,508,800 | 0 |
| 28-Oct-2021 | 290.00 | 298.00 | 290.00 | 294.00 | 39,743,200 | 0 |
| 27-Oct-2021 | 306.00 | 306.00 | 296.00 | 296.00 | 42,207,600 | 0 |
| 26-Oct-2021 | 306.00 | 310.00 | 302.00 | 304.00 | 45,099,700 | 0 |
| 25-Oct-2021 | 302.00 | 310.00 | 298.00 | 302.00 | 72,082,500 | 0 |
| 22-Oct-2021 | 300.00 | 304.00 | 290.00 | 298.00 | 121,103,900 | 0 |
| 21-Oct-2021 | 320.00 | 322.00 | 302.00 | 302.00 | 133,977,300 | 0 |
| 19-Oct-2021 | 330.00 | 330.00 | 322.00 | 322.00 | 87,368,900 | 0 |
| 18-Oct-2021 | 334.00 | 340.00 | 326.00 | 330.00 | 119,773,100 | 0 |
| 15-Oct-2021 | 330.00 | 338.00 | 324.00 | 334.00 | 107,975,100 | 0 |
| 14-Oct-2021 | 338.00 | 342.00 | 328.00 | 330.00 | 140,595,700 | 0 |
| 13-Oct-2021 | 336.00 | 346.00 | 330.00 | 338.00 | 103,401,800 | 0 |
| 12-Oct-2021 | 350.00 | 358.00 | 340.00 | 342.00 | 286,421,100 | 0 |
| 11-Oct-2021 | 334.00 | 344.00 | 318.00 | 344.00 | 292,179,700 | 0 |
| 08-Oct-2021 | 328.00 | 338.00 | 316.00 | 330.00 | 188,011,400 | 0 |
| 07-Oct-2021 | 330.00 | 346.00 | 324.00 | 324.00 | 141,165,200 | 0 |
| 06-Oct-2021 | 354.00 | 362.00 | 344.00 | 348.00 | 205,034,100 | 0 |
| 05-Oct-2021 | 358.00 | 370.00 | 340.00 | 344.00 | 355,111,400 | 0 |
| 04-Oct-2021 | 344.00 | 362.00 | 344.00 | 350.00 | 374,812,100 | 0 |
| 01-Oct-2021 | 334.00 | 350.00 | 330.00 | 336.00 | 229,875,200 | 0 |
| 30-Sep-2021 | 338.00 | 346.00 | 330.00 | 330.00 | 243,305,600 | 0 |
| 29-Sep-2021 | 338.00 | 362.00 | 332.00 | 332.00 | 365,058,100 | 0 |
| 28-Sep-2021 | 330.00 | 360.00 | 322.00 | 342.00 | 709,434,300 | 0 |
| 27-Sep-2021 | 324.00 | 324.00 | 314.00 | 316.00 | 186,753,000 | 0 |
| 24-Sep-2021 | 302.00 | 320.00 | 300.00 | 314.00 | 380,983,100 | 0 |
| 23-Sep-2021 | 292.00 | 306.00 | 292.00 | 296.00 | 88,504,600 | 0 |
| 22-Sep-2021 | 296.00 | 302.00 | 290.00 | 290.00 | 38,301,000 | 0 |
| 21-Sep-2021 | 294.00 | 298.00 | 290.00 | 296.00 | 25,005,300 | 0 |
| 20-Sep-2021 | 300.00 | 304.00 | 292.00 | 294.00 | 28,675,700 | 0 |
| 17-Sep-2021 | 304.00 | 304.00 | 296.00 | 298.00 | 61,392,000 | 0 |
| 16-Sep-2021 | 308.00 | 316.00 | 300.00 | 304.00 | 117,579,700 | 0 |
| 15-Sep-2021 | 298.00 | 310.00 | 296.00 | 306.00 | 103,801,200 | 0 |
| 14-Sep-2021 | 296.00 | 304.00 | 294.00 | 298.00 | 44,869,100 | 0 |
| 13-Sep-2021 | 294.00 | 296.00 | 290.00 | 294.00 | 18,410,200 | 0 |
| 10-Sep-2021 | 300.00 | 302.00 | 290.00 | 290.00 | 43,528,800 | 0 |
| 09-Sep-2021 | 300.00 | 304.00 | 294.00 | 298.00 | 42,832,000 | 0 |
| 08-Sep-2021 | 296.00 | 302.00 | 294.00 | 300.00 | 53,068,500 | 0 |
| 07-Sep-2021 | 304.00 | 308.00 | 296.00 | 296.00 | 37,884,900 | 0 |
| 06-Sep-2021 | 308.00 | 312.00 | 302.00 | 304.00 | 72,643,100 | 0 |
| 03-Sep-2021 | 294.00 | 310.00 | 292.00 | 304.00 | 150,256,100 | 0 |
| 02-Sep-2021 | 296.00 | 298.00 | 290.00 | 290.00 | 35,206,200 | 0 |
| 01-Sep-2021 | 290.00 | 300.00 | 288.00 | 294.00 | 66,945,200 | 0 |
| 31-Aug-2021 | 286.00 | 290.00 | 284.00 | 288.00 | 31,144,100 | 0 |
| 30-Aug-2021 | 288.00 | 292.00 | 284.00 | 286.00 | 40,470,900 | 0 |
| 27-Aug-2021 | 290.00 | 292.00 | 282.00 | 284.00 | 43,525,500 | 0 |
| 26-Aug-2021 | 294.00 | 296.00 | 284.00 | 288.00 | 46,041,300 | 0 |
| 25-Aug-2021 | 298.00 | 302.00 | 292.00 | 292.00 | 38,400,200 | 0 |
| 24-Aug-2021 | 300.00 | 304.00 | 296.00 | 298.00 | 23,030,500 | 0 |
| 23-Aug-2021 | 294.00 | 306.00 | 294.00 | 298.00 | 46,112,900 | 0 |
| 20-Aug-2021 | 294.00 | 300.00 | 282.00 | 294.00 | 39,198,700 | 0 |
| 19-Aug-2021 | 300.00 | 308.00 | 294.00 | 296.00 | 54,920,400 | 0 |
| 18-Aug-2021 | 308.00 | 310.00 | 298.00 | 300.00 | 48,417,700 | 0 |
| 16-Aug-2021 | 314.00 | 324.00 | 308.00 | 308.00 | 69,297,500 | 0 |
| 13-Aug-2021 | 324.00 | 330.00 | 312.00 | 314.00 | 114,139,800 | 0 |
| 12-Aug-2021 | 304.00 | 324.00 | 304.00 | 322.00 | 235,044,500 | 0 |
| 10-Aug-2021 | 308.00 | 310.00 | 292.00 | 302.00 | 92,703,100 | 0 |
| 09-Aug-2021 | 304.00 | 314.00 | 304.00 | 304.00 | 51,962,300 | 0 |