| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 530.00 | 540.00 | 515.00 | 520.00 | 37,382,300 | 0 |
| 28-Dec-2021 | 525.00 | 540.00 | 515.00 | 520.00 | 39,395,200 | 0 |
| 27-Dec-2021 | 540.00 | 575.00 | 515.00 | 525.00 | 137,721,000 | 0 |
| 24-Dec-2021 | 525.00 | 550.00 | 492.00 | 535.00 | 120,479,400 | 0 |
| 23-Dec-2021 | 476.00 | 520.00 | 474.00 | 520.00 | 147,041,500 | 0 |
| 22-Dec-2021 | 484.00 | 505.00 | 472.00 | 474.00 | 56,109,500 | 0 |
| 21-Dec-2021 | 474.00 | 515.00 | 460.00 | 484.00 | 155,206,900 | 0 |
| 20-Dec-2021 | 505.00 | 525.00 | 484.00 | 484.00 | 115,785,800 | 0 |
| 17-Dec-2021 | 525.00 | 540.00 | 500.00 | 520.00 | 106,108,000 | 0 |
| 16-Dec-2021 | 468.00 | 530.00 | 460.00 | 525.00 | 279,234,300 | 0 |
| 15-Dec-2021 | 412.00 | 496.00 | 412.00 | 468.00 | 368,182,300 | 0 |
| 14-Dec-2021 | 406.00 | 416.00 | 400.00 | 412.00 | 73,950,700 | 0 |
| 13-Dec-2021 | 396.00 | 408.00 | 386.00 | 406.00 | 105,976,300 | 0 |
| 10-Dec-2021 | 378.00 | 396.00 | 370.00 | 394.00 | 115,521,600 | 0 |
| 09-Dec-2021 | 356.00 | 380.00 | 354.00 | 376.00 | 102,631,600 | 0 |
| 08-Dec-2021 | 358.00 | 374.00 | 354.00 | 354.00 | 69,956,500 | 0 |
| 07-Dec-2021 | 340.00 | 356.00 | 340.00 | 356.00 | 31,328,400 | 0 |
| 06-Dec-2021 | 344.00 | 350.00 | 330.00 | 340.00 | 36,590,300 | 0 |
| 03-Dec-2021 | 344.00 | 354.00 | 340.00 | 344.00 | 16,471,700 | 0 |
| 02-Dec-2021 | 350.00 | 350.00 | 342.00 | 344.00 | 31,293,700 | 0 |
| 01-Dec-2021 | 352.00 | 358.00 | 342.00 | 350.00 | 18,451,600 | 0 |
| 30-Nov-2021 | 366.00 | 372.00 | 348.00 | 350.00 | 74,881,600 | 0 |
| 29-Nov-2021 | 350.00 | 366.00 | 340.00 | 362.00 | 74,656,600 | 0 |
| 26-Nov-2021 | 366.00 | 370.00 | 344.00 | 348.00 | 88,936,200 | 0 |
| 25-Nov-2021 | 370.00 | 374.00 | 364.00 | 366.00 | 21,653,500 | 0 |
| 24-Nov-2021 | 372.00 | 376.00 | 358.00 | 368.00 | 76,551,300 | 0 |
| 23-Nov-2021 | 352.00 | 380.00 | 352.00 | 372.00 | 171,466,500 | 0 |
| 22-Nov-2021 | 356.00 | 358.00 | 340.00 | 352.00 | 50,814,300 | 0 |
| 19-Nov-2021 | 354.00 | 364.00 | 342.00 | 356.00 | 95,987,600 | 0 |
| 18-Nov-2021 | 328.00 | 368.00 | 326.00 | 352.00 | 229,958,700 | 0 |
| 17-Nov-2021 | 340.00 | 342.00 | 328.00 | 328.00 | 32,129,200 | 0 |
| 16-Nov-2021 | 324.00 | 340.00 | 322.00 | 338.00 | 49,286,800 | 0 |
| 15-Nov-2021 | 328.00 | 334.00 | 322.00 | 322.00 | 21,943,200 | 0 |
| 12-Nov-2021 | 334.00 | 336.00 | 322.00 | 328.00 | 50,054,100 | 0 |
| 11-Nov-2021 | 322.00 | 338.00 | 320.00 | 334.00 | 57,975,400 | 0 |
| 10-Nov-2021 | 322.00 | 324.00 | 314.00 | 320.00 | 17,506,400 | 0 |
| 09-Nov-2021 | 314.00 | 330.00 | 314.00 | 320.00 | 41,336,700 | 0 |
| 08-Nov-2021 | 322.00 | 324.00 | 310.00 | 314.00 | 33,246,700 | 0 |
| 05-Nov-2021 | 330.00 | 330.00 | 322.00 | 322.00 | 12,580,300 | 0 |
| 04-Nov-2021 | 326.00 | 332.00 | 322.00 | 324.00 | 18,957,100 | 0 |
| 03-Nov-2021 | 330.00 | 332.00 | 322.00 | 326.00 | 12,104,700 | 0 |
| 02-Nov-2021 | 342.00 | 348.00 | 326.00 | 328.00 | 30,965,000 | 0 |
| 01-Nov-2021 | 332.00 | 346.00 | 332.00 | 338.00 | 35,441,500 | 0 |
| 29-Oct-2021 | 330.00 | 340.00 | 322.00 | 334.00 | 47,268,100 | 0 |
| 28-Oct-2021 | 350.00 | 350.00 | 324.00 | 330.00 | 60,758,800 | 0 |
| 27-Oct-2021 | 354.00 | 362.00 | 344.00 | 344.00 | 47,955,500 | 0 |
| 26-Oct-2021 | 342.00 | 362.00 | 342.00 | 352.00 | 71,982,400 | 0 |
| 25-Oct-2021 | 362.00 | 366.00 | 342.00 | 342.00 | 76,900,700 | 0 |
| 22-Oct-2021 | 360.00 | 374.00 | 342.00 | 362.00 | 84,156,400 | 0 |
| 21-Oct-2021 | 390.00 | 390.00 | 360.00 | 360.00 | 207,948,800 | 0 |
| 19-Oct-2021 | 362.00 | 386.00 | 362.00 | 386.00 | 238,100,800 | 0 |
| 18-Oct-2021 | 362.00 | 388.00 | 360.00 | 362.00 | 371,259,000 | 0 |
| 15-Oct-2021 | 312.00 | 362.00 | 308.00 | 360.00 | 558,546,300 | 0 |
| 14-Oct-2021 | 304.00 | 310.00 | 302.00 | 310.00 | 37,737,000 | 0 |
| 13-Oct-2021 | 320.00 | 324.00 | 300.00 | 304.00 | 58,470,200 | 0 |
| 12-Oct-2021 | 316.00 | 326.00 | 304.00 | 318.00 | 91,884,700 | 0 |
| 11-Oct-2021 | 304.00 | 314.00 | 300.00 | 310.00 | 56,849,600 | 0 |
| 08-Oct-2021 | 296.00 | 304.00 | 292.00 | 302.00 | 40,182,400 | 0 |
| 07-Oct-2021 | 310.00 | 312.00 | 292.00 | 294.00 | 76,535,000 | 0 |
| 06-Oct-2021 | 300.00 | 318.00 | 300.00 | 306.00 | 83,657,700 | 0 |
| 05-Oct-2021 | 324.00 | 326.00 | 300.00 | 300.00 | 94,863,300 | 0 |
| 04-Oct-2021 | 314.00 | 332.00 | 314.00 | 322.00 | 125,070,400 | 0 |
| 01-Oct-2021 | 304.00 | 330.00 | 304.00 | 312.00 | 166,327,400 | 0 |
| 30-Sep-2021 | 284.00 | 308.00 | 284.00 | 304.00 | 87,578,800 | 0 |
| 29-Sep-2021 | 288.00 | 296.00 | 274.00 | 284.00 | 64,094,500 | 0 |
| 28-Sep-2021 | 274.00 | 288.00 | 264.00 | 286.00 | 44,329,300 | 0 |
| 27-Sep-2021 | 294.00 | 298.00 | 274.00 | 280.00 | 89,816,100 | 0 |
| 24-Sep-2021 | 308.00 | 308.00 | 294.00 | 294.00 | 63,768,200 | 0 |
| 23-Sep-2021 | 310.00 | 312.00 | 306.00 | 306.00 | 13,959,900 | 0 |
| 22-Sep-2021 | 306.00 | 312.00 | 304.00 | 308.00 | 19,997,600 | 0 |
| 21-Sep-2021 | 306.00 | 308.00 | 292.00 | 306.00 | 27,101,500 | 0 |
| 20-Sep-2021 | 314.00 | 314.00 | 306.00 | 308.00 | 36,851,500 | 0 |
| 17-Sep-2021 | 316.00 | 318.00 | 308.00 | 314.00 | 29,702,400 | 0 |
| 16-Sep-2021 | 314.00 | 318.00 | 312.00 | 314.00 | 21,928,700 | 0 |
| 15-Sep-2021 | 318.00 | 320.00 | 312.00 | 312.00 | 27,578,500 | 0 |
| 14-Sep-2021 | 310.00 | 326.00 | 306.00 | 318.00 | 92,659,400 | 0 |
| 13-Sep-2021 | 306.00 | 310.00 | 306.00 | 308.00 | 21,465,500 | 0 |
| 10-Sep-2021 | 312.00 | 318.00 | 304.00 | 308.00 | 45,230,500 | 0 |
| 09-Sep-2021 | 330.00 | 338.00 | 308.00 | 312.00 | 146,961,400 | 0 |
| 08-Sep-2021 | 332.00 | 346.00 | 326.00 | 330.00 | 71,553,200 | 0 |
| 07-Sep-2021 | 348.00 | 352.00 | 330.00 | 332.00 | 108,897,900 | 0 |
| 06-Sep-2021 | 326.00 | 354.00 | 324.00 | 348.00 | 133,671,600 | 0 |
| 03-Sep-2021 | 326.00 | 330.00 | 320.00 | 326.00 | 40,298,000 | 0 |
| 02-Sep-2021 | 326.00 | 332.00 | 322.00 | 326.00 | 28,383,300 | 0 |
| 01-Sep-2021 | 328.00 | 338.00 | 324.00 | 326.00 | 31,337,900 | 0 |
| 31-Aug-2021 | 328.00 | 336.00 | 324.00 | 328.00 | 43,829,100 | 0 |
| 30-Aug-2021 | 342.00 | 342.00 | 326.00 | 328.00 | 43,909,300 | 0 |
| 27-Aug-2021 | 340.00 | 348.00 | 328.00 | 336.00 | 32,855,000 | 0 |
| 26-Aug-2021 | 346.00 | 350.00 | 340.00 | 340.00 | 14,405,400 | 0 |
| 25-Aug-2021 | 348.00 | 354.00 | 342.00 | 344.00 | 29,065,200 | 0 |
| 24-Aug-2021 | 346.00 | 370.00 | 334.00 | 348.00 | 115,248,000 | 0 |
| 23-Aug-2021 | 354.00 | 358.00 | 342.00 | 344.00 | 41,305,000 | 0 |
| 20-Aug-2021 | 320.00 | 360.00 | 320.00 | 352.00 | 102,838,700 | 0 |
| 19-Aug-2021 | 332.00 | 346.00 | 320.00 | 324.00 | 74,799,600 | 0 |
| 18-Aug-2021 | 356.00 | 364.00 | 340.00 | 340.00 | 102,080,000 | 0 |
| 16-Aug-2021 | 388.00 | 390.00 | 364.00 | 364.00 | 112,717,600 | 0 |
| 13-Aug-2021 | 404.00 | 406.00 | 382.00 | 390.00 | 43,032,100 | 0 |
| 12-Aug-2021 | 398.00 | 406.00 | 390.00 | 402.00 | 91,706,800 | 0 |
| 10-Aug-2021 | 390.00 | 404.00 | 384.00 | 394.00 | 86,174,500 | 0 |
| 09-Aug-2021 | 416.00 | 422.00 | 388.00 | 390.00 | 174,542,600 | 0 |