| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 505.00 | 510.00 | 486.00 | 488.00 | 17,932,300 | 0 |
| 28-Dec-2021 | 505.00 | 510.00 | 494.00 | 500.00 | 15,651,600 | 0 |
| 27-Dec-2021 | 476.00 | 500.00 | 474.00 | 500.00 | 25,354,000 | 0 |
| 24-Dec-2021 | 474.00 | 478.00 | 470.00 | 474.00 | 28,435,100 | 0 |
| 23-Dec-2021 | 476.00 | 480.00 | 470.00 | 474.00 | 26,046,000 | 0 |
| 22-Dec-2021 | 472.00 | 480.00 | 472.00 | 474.00 | 19,752,500 | 0 |
| 21-Dec-2021 | 472.00 | 480.00 | 470.00 | 470.00 | 25,466,000 | 0 |
| 20-Dec-2021 | 484.00 | 486.00 | 470.00 | 472.00 | 11,387,200 | 0 |
| 17-Dec-2021 | 470.00 | 490.00 | 470.00 | 482.00 | 60,648,100 | 0 |
| 16-Dec-2021 | 478.00 | 480.00 | 468.00 | 470.00 | 11,960,000 | 0 |
| 15-Dec-2021 | 480.00 | 486.00 | 478.00 | 478.00 | 19,891,200 | 0 |
| 14-Dec-2021 | 490.00 | 490.00 | 480.00 | 480.00 | 12,860,200 | 0 |
| 13-Dec-2021 | 480.00 | 494.00 | 480.00 | 486.00 | 26,687,200 | 0 |
| 10-Dec-2021 | 500.00 | 510.00 | 476.00 | 480.00 | 42,547,300 | 0 |
| 09-Dec-2021 | 515.00 | 515.00 | 500.00 | 505.00 | 25,976,300 | 0 |
| 08-Dec-2021 | 520.00 | 525.00 | 505.00 | 510.00 | 10,128,900 | 0 |
| 07-Dec-2021 | 500.00 | 525.00 | 500.00 | 520.00 | 20,328,100 | 0 |
| 06-Dec-2021 | 510.00 | 530.00 | 498.00 | 500.00 | 59,658,300 | 0 |
| 03-Dec-2021 | 525.00 | 530.00 | 505.00 | 510.00 | 12,215,700 | 0 |
| 02-Dec-2021 | 515.00 | 530.00 | 500.00 | 525.00 | 40,017,700 | 0 |
| 01-Dec-2021 | 530.00 | 535.00 | 505.00 | 515.00 | 23,672,200 | 0 |
| 30-Nov-2021 | 550.00 | 555.00 | 525.00 | 530.00 | 26,116,800 | 0 |
| 29-Nov-2021 | 580.00 | 580.00 | 545.00 | 550.00 | 22,893,000 | 0 |
| 26-Nov-2021 | 600.00 | 605.00 | 570.00 | 580.00 | 31,274,800 | 0 |
| 25-Nov-2021 | 590.00 | 605.00 | 585.00 | 600.00 | 38,819,400 | 0 |
| 24-Nov-2021 | 585.00 | 595.00 | 580.00 | 590.00 | 27,974,700 | 0 |
| 23-Nov-2021 | 590.00 | 595.00 | 585.00 | 585.00 | 31,676,600 | 0 |
| 22-Nov-2021 | 585.00 | 595.00 | 575.00 | 590.00 | 26,396,400 | 0 |
| 19-Nov-2021 | 595.00 | 600.00 | 575.00 | 585.00 | 33,908,300 | 0 |
| 18-Nov-2021 | 580.00 | 595.00 | 575.00 | 595.00 | 26,775,000 | 0 |
| 17-Nov-2021 | 585.00 | 590.00 | 570.00 | 580.00 | 27,415,200 | 0 |
| 16-Nov-2021 | 575.00 | 595.00 | 570.00 | 585.00 | 38,998,400 | 0 |
| 15-Nov-2021 | 580.00 | 585.00 | 570.00 | 575.00 | 31,466,200 | 0 |
| 12-Nov-2021 | 580.00 | 595.00 | 575.00 | 580.00 | 34,564,200 | 0 |
| 11-Nov-2021 | 580.00 | 585.00 | 570.00 | 580.00 | 36,160,300 | 0 |
| 10-Nov-2021 | 580.00 | 580.00 | 565.00 | 575.00 | 37,636,700 | 0 |
| 09-Nov-2021 | 600.00 | 605.00 | 575.00 | 575.00 | 25,995,800 | 0 |
| 08-Nov-2021 | 585.00 | 605.00 | 575.00 | 600.00 | 33,301,300 | 0 |
| 05-Nov-2021 | 595.00 | 595.00 | 580.00 | 585.00 | 39,645,100 | 0 |
| 04-Nov-2021 | 600.00 | 615.00 | 590.00 | 590.00 | 34,724,400 | 0 |
| 03-Nov-2021 | 585.00 | 600.00 | 575.00 | 600.00 | 31,860,300 | 0 |
| 02-Nov-2021 | 570.00 | 600.00 | 565.00 | 585.00 | 39,869,000 | 0 |
| 01-Nov-2021 | 580.00 | 590.00 | 565.00 | 570.00 | 22,740,500 | 0 |
| 29-Oct-2021 | 565.00 | 585.00 | 550.00 | 580.00 | 36,760,100 | 0 |
| 28-Oct-2021 | 580.00 | 590.00 | 560.00 | 565.00 | 25,102,200 | 0 |
| 27-Oct-2021 | 600.00 | 600.00 | 580.00 | 580.00 | 22,870,400 | 0 |
| 26-Oct-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 57,736,200 | 0 |
| 25-Oct-2021 | 600.00 | 610.00 | 580.00 | 595.00 | 63,183,200 | 0 |
| 22-Oct-2021 | 600.00 | 600.00 | 575.00 | 600.00 | 31,517,000 | 0 |
| 21-Oct-2021 | 605.00 | 620.00 | 590.00 | 600.00 | 66,115,300 | 0 |
| 19-Oct-2021 | 610.00 | 620.00 | 595.00 | 605.00 | 42,789,400 | 0 |
| 18-Oct-2021 | 620.00 | 620.00 | 605.00 | 610.00 | 42,368,100 | 0 |
| 15-Oct-2021 | 610.00 | 615.00 | 590.00 | 615.00 | 50,172,400 | 0 |
| 14-Oct-2021 | 595.00 | 625.00 | 595.00 | 610.00 | 51,848,300 | 0 |
| 13-Oct-2021 | 600.00 | 620.00 | 585.00 | 595.00 | 50,028,000 | 0 |
| 12-Oct-2021 | 595.00 | 605.00 | 590.00 | 600.00 | 27,227,500 | 0 |
| 11-Oct-2021 | 605.00 | 630.00 | 585.00 | 595.00 | 54,056,300 | 0 |
| 08-Oct-2021 | 590.00 | 605.00 | 560.00 | 600.00 | 54,530,000 | 0 |
| 07-Oct-2021 | 630.00 | 645.00 | 590.00 | 590.00 | 54,202,100 | 0 |
| 06-Oct-2021 | 595.00 | 690.00 | 595.00 | 630.00 | 123,206,000 | 0 |
| 05-Oct-2021 | 555.00 | 595.00 | 555.00 | 595.00 | 54,263,300 | 0 |
| 04-Oct-2021 | 555.00 | 560.00 | 545.00 | 555.00 | 35,154,700 | 0 |
| 01-Oct-2021 | 540.00 | 575.00 | 540.00 | 555.00 | 55,591,900 | 0 |
| 30-Sep-2021 | 530.00 | 545.00 | 520.00 | 540.00 | 46,975,200 | 0 |
| 29-Sep-2021 | 535.00 | 550.00 | 520.00 | 530.00 | 39,870,000 | 0 |
| 28-Sep-2021 | 505.00 | 535.00 | 498.00 | 535.00 | 57,010,400 | 0 |
| 27-Sep-2021 | 500.00 | 505.00 | 496.00 | 505.00 | 29,796,500 | 0 |
| 24-Sep-2021 | 498.00 | 510.00 | 496.00 | 500.00 | 36,801,100 | 0 |
| 23-Sep-2021 | 492.00 | 498.00 | 490.00 | 498.00 | 32,002,300 | 0 |
| 22-Sep-2021 | 492.00 | 496.00 | 490.00 | 490.00 | 14,989,600 | 0 |
| 21-Sep-2021 | 492.00 | 494.00 | 490.00 | 492.00 | 11,189,000 | 0 |
| 20-Sep-2021 | 505.00 | 510.00 | 490.00 | 492.00 | 24,103,600 | 0 |
| 17-Sep-2021 | 515.00 | 515.00 | 500.00 | 505.00 | 18,475,800 | 0 |
| 16-Sep-2021 | 510.00 | 515.00 | 505.00 | 510.00 | 24,462,000 | 0 |
| 15-Sep-2021 | 515.00 | 515.00 | 505.00 | 510.00 | 29,558,000 | 0 |
| 14-Sep-2021 | 520.00 | 525.00 | 510.00 | 515.00 | 25,161,200 | 0 |
| 13-Sep-2021 | 520.00 | 525.00 | 510.00 | 520.00 | 28,197,000 | 0 |
| 10-Sep-2021 | 525.00 | 530.00 | 520.00 | 520.00 | 31,011,600 | 0 |
| 09-Sep-2021 | 510.00 | 530.00 | 510.00 | 525.00 | 34,833,000 | 0 |
| 08-Sep-2021 | 505.00 | 515.00 | 505.00 | 510.00 | 28,190,800 | 0 |
| 07-Sep-2021 | 520.00 | 520.00 | 500.00 | 510.00 | 23,510,200 | 0 |
| 06-Sep-2021 | 520.00 | 520.00 | 505.00 | 520.00 | 20,704,700 | 0 |
| 03-Sep-2021 | 520.00 | 530.00 | 515.00 | 520.00 | 27,648,600 | 0 |
| 02-Sep-2021 | 535.00 | 535.00 | 510.00 | 520.00 | 21,242,400 | 0 |
| 01-Sep-2021 | 530.00 | 535.00 | 525.00 | 535.00 | 29,489,600 | 0 |
| 31-Aug-2021 | 515.00 | 530.00 | 505.00 | 530.00 | 35,824,500 | 0 |
| 30-Aug-2021 | 515.00 | 515.00 | 505.00 | 515.00 | 24,887,000 | 0 |
| 27-Aug-2021 | 510.00 | 525.00 | 505.00 | 515.00 | 32,284,300 | 0 |
| 26-Aug-2021 | 505.00 | 520.00 | 500.00 | 510.00 | 35,092,000 | 0 |
| 25-Aug-2021 | 510.00 | 520.00 | 500.00 | 505.00 | 18,940,900 | 0 |
| 24-Aug-2021 | 530.00 | 530.00 | 505.00 | 510.00 | 13,853,900 | 0 |
| 23-Aug-2021 | 498.00 | 530.00 | 496.00 | 530.00 | 36,693,500 | 0 |
| 20-Aug-2021 | 498.00 | 505.00 | 496.00 | 496.00 | 25,678,900 | 0 |
| 19-Aug-2021 | 525.00 | 525.00 | 498.00 | 498.00 | 18,126,500 | 0 |
| 18-Aug-2021 | 540.00 | 540.00 | 515.00 | 525.00 | 18,597,500 | 0 |
| 16-Aug-2021 | 565.00 | 575.00 | 535.00 | 540.00 | 22,335,600 | 0 |
| 13-Aug-2021 | 520.00 | 565.00 | 520.00 | 565.00 | 48,510,400 | 0 |
| 12-Aug-2021 | 510.00 | 530.00 | 510.00 | 520.00 | 34,196,100 | 0 |
| 10-Aug-2021 | 515.00 | 515.00 | 500.00 | 510.00 | 21,259,300 | 0 |
| 09-Aug-2021 | 515.00 | 525.00 | 505.00 | 515.00 | 37,041,000 | 0 |