| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 346.00 | 430.00 | 346.00 | 430.00 | 443,312,100 | 0 |
| 28-Dec-2021 | 320.00 | 344.00 | 300.00 | 344.00 | 259,706,500 | 0 |
| 27-Dec-2021 | 222.00 | 276.00 | 222.00 | 276.00 | 87,374,100 | 0 |
| 24-Dec-2021 | 222.00 | 228.00 | 222.00 | 222.00 | 1,019,800 | 0 |
| 23-Dec-2021 | 222.00 | 224.00 | 222.00 | 222.00 | 657,000 | 0 |
| 22-Dec-2021 | 222.00 | 226.00 | 220.00 | 222.00 | 1,245,000 | 0 |
| 21-Dec-2021 | 224.00 | 230.00 | 222.00 | 224.00 | 2,389,100 | 0 |
| 20-Dec-2021 | 228.00 | 234.00 | 224.00 | 226.00 | 1,750,900 | 0 |
| 17-Dec-2021 | 220.00 | 230.00 | 220.00 | 226.00 | 1,315,100 | 0 |
| 16-Dec-2021 | 224.00 | 228.00 | 222.00 | 222.00 | 1,240,800 | 0 |
| 15-Dec-2021 | 226.00 | 234.00 | 224.00 | 226.00 | 5,660,300 | 0 |
| 14-Dec-2021 | 230.00 | 230.00 | 222.00 | 226.00 | 1,718,900 | 0 |
| 13-Dec-2021 | 228.00 | 230.00 | 226.00 | 230.00 | 1,253,600 | 0 |
| 10-Dec-2021 | 228.00 | 230.00 | 224.00 | 228.00 | 1,545,900 | 0 |
| 09-Dec-2021 | 226.00 | 230.00 | 224.00 | 228.00 | 1,026,700 | 0 |
| 08-Dec-2021 | 222.00 | 228.00 | 222.00 | 226.00 | 1,620,500 | 0 |
| 07-Dec-2021 | 220.00 | 226.00 | 220.00 | 226.00 | 2,725,800 | 0 |
| 06-Dec-2021 | 220.00 | 228.00 | 218.00 | 222.00 | 1,705,800 | 0 |
| 03-Dec-2021 | 216.00 | 224.00 | 216.00 | 220.00 | 1,923,500 | 0 |
| 02-Dec-2021 | 220.00 | 222.00 | 214.00 | 216.00 | 2,953,700 | 0 |
| 01-Dec-2021 | 226.00 | 228.00 | 220.00 | 220.00 | 5,176,200 | 0 |
| 30-Nov-2021 | 214.00 | 232.00 | 214.00 | 228.00 | 3,690,500 | 0 |
| 29-Nov-2021 | 224.00 | 230.00 | 222.00 | 226.00 | 1,888,200 | 0 |
| 26-Nov-2021 | 228.00 | 230.00 | 226.00 | 226.00 | 3,523,000 | 0 |
| 25-Nov-2021 | 232.00 | 234.00 | 228.00 | 230.00 | 2,701,500 | 0 |
| 24-Nov-2021 | 236.00 | 236.00 | 230.00 | 232.00 | 5,744,200 | 0 |
| 23-Nov-2021 | 238.00 | 238.00 | 232.00 | 234.00 | 2,644,100 | 0 |
| 22-Nov-2021 | 234.00 | 238.00 | 232.00 | 236.00 | 2,759,800 | 0 |
| 19-Nov-2021 | 234.00 | 240.00 | 232.00 | 232.00 | 4,029,900 | 0 |
| 18-Nov-2021 | 240.00 | 242.00 | 234.00 | 234.00 | 2,245,700 | 0 |
| 17-Nov-2021 | 236.00 | 242.00 | 232.00 | 240.00 | 6,640,800 | 0 |
| 16-Nov-2021 | 240.00 | 242.00 | 232.00 | 236.00 | 4,869,000 | 0 |
| 15-Nov-2021 | 242.00 | 244.00 | 238.00 | 238.00 | 3,451,100 | 0 |
| 12-Nov-2021 | 248.00 | 250.00 | 240.00 | 240.00 | 3,938,100 | 0 |
| 11-Nov-2021 | 248.00 | 250.00 | 244.00 | 246.00 | 4,064,600 | 0 |
| 10-Nov-2021 | 248.00 | 250.00 | 244.00 | 248.00 | 4,881,900 | 0 |
| 09-Nov-2021 | 240.00 | 256.00 | 240.00 | 246.00 | 33,994,100 | 0 |
| 08-Nov-2021 | 238.00 | 248.00 | 238.00 | 240.00 | 7,933,100 | 0 |
| 05-Nov-2021 | 236.00 | 248.00 | 234.00 | 244.00 | 26,372,600 | 0 |
| 04-Nov-2021 | 232.00 | 236.00 | 230.00 | 234.00 | 4,357,200 | 0 |
| 03-Nov-2021 | 222.00 | 234.00 | 222.00 | 230.00 | 2,610,600 | 0 |
| 02-Nov-2021 | 236.00 | 236.00 | 232.00 | 232.00 | 2,188,600 | 0 |
| 01-Nov-2021 | 232.00 | 240.00 | 232.00 | 234.00 | 2,523,200 | 0 |
| 29-Oct-2021 | 232.00 | 238.00 | 232.00 | 234.00 | 2,664,700 | 0 |
| 28-Oct-2021 | 232.00 | 240.00 | 232.00 | 236.00 | 2,781,200 | 0 |
| 27-Oct-2021 | 238.00 | 240.00 | 236.00 | 236.00 | 4,677,000 | 0 |
| 26-Oct-2021 | 244.00 | 246.00 | 238.00 | 240.00 | 4,314,600 | 0 |
| 25-Oct-2021 | 234.00 | 246.00 | 234.00 | 242.00 | 5,932,800 | 0 |
| 22-Oct-2021 | 230.00 | 248.00 | 230.00 | 242.00 | 20,873,800 | 0 |
| 21-Oct-2021 | 232.00 | 238.00 | 232.00 | 236.00 | 4,271,500 | 0 |
| 19-Oct-2021 | 236.00 | 242.00 | 234.00 | 234.00 | 4,846,500 | 0 |
| 18-Oct-2021 | 232.00 | 238.00 | 232.00 | 234.00 | 9,568,900 | 0 |
| 15-Oct-2021 | 236.00 | 238.00 | 232.00 | 236.00 | 5,149,300 | 0 |
| 14-Oct-2021 | 236.00 | 238.00 | 234.00 | 236.00 | 2,938,200 | 0 |
| 13-Oct-2021 | 240.00 | 242.00 | 232.00 | 236.00 | 5,341,600 | 0 |
| 12-Oct-2021 | 234.00 | 248.00 | 234.00 | 240.00 | 6,878,000 | 0 |
| 11-Oct-2021 | 236.00 | 242.00 | 234.00 | 234.00 | 8,903,900 | 0 |
| 08-Oct-2021 | 244.00 | 246.00 | 236.00 | 236.00 | 7,848,300 | 0 |
| 07-Oct-2021 | 246.00 | 250.00 | 240.00 | 242.00 | 6,499,900 | 0 |
| 06-Oct-2021 | 248.00 | 256.00 | 244.00 | 246.00 | 11,177,500 | 0 |
| 05-Oct-2021 | 258.00 | 258.00 | 242.00 | 246.00 | 6,306,400 | 0 |
| 04-Oct-2021 | 250.00 | 252.00 | 246.00 | 248.00 | 4,867,500 | 0 |
| 01-Oct-2021 | 252.00 | 254.00 | 248.00 | 248.00 | 2,455,000 | 0 |
| 30-Sep-2021 | 252.00 | 256.00 | 250.00 | 252.00 | 1,812,800 | 0 |
| 29-Sep-2021 | 242.00 | 256.00 | 242.00 | 252.00 | 2,709,000 | 0 |
| 28-Sep-2021 | 258.00 | 258.00 | 254.00 | 254.00 | 5,806,700 | 0 |
| 27-Sep-2021 | 242.00 | 264.00 | 242.00 | 258.00 | 4,029,400 | 0 |
| 24-Sep-2021 | 258.00 | 262.00 | 256.00 | 256.00 | 4,296,800 | 0 |
| 23-Sep-2021 | 256.00 | 260.00 | 254.00 | 258.00 | 4,763,100 | 0 |
| 22-Sep-2021 | 254.00 | 264.00 | 250.00 | 256.00 | 8,113,200 | 0 |
| 21-Sep-2021 | 284.00 | 296.00 | 262.00 | 262.00 | 67,692,400 | 0 |
| 20-Sep-2021 | 252.00 | 280.00 | 252.00 | 280.00 | 21,512,500 | 0 |
| 17-Sep-2021 | 264.00 | 266.00 | 256.00 | 258.00 | 3,938,200 | 0 |
| 16-Sep-2021 | 252.00 | 264.00 | 252.00 | 262.00 | 8,011,200 | 0 |
| 15-Sep-2021 | 248.00 | 256.00 | 248.00 | 252.00 | 1,676,300 | 0 |
| 14-Sep-2021 | 248.00 | 256.00 | 248.00 | 252.00 | 2,514,300 | 0 |
| 13-Sep-2021 | 244.00 | 256.00 | 244.00 | 248.00 | 4,714,900 | 0 |
| 10-Sep-2021 | 242.00 | 258.00 | 242.00 | 254.00 | 4,003,400 | 0 |
| 09-Sep-2021 | 256.00 | 260.00 | 254.00 | 258.00 | 2,330,200 | 0 |
| 08-Sep-2021 | 262.00 | 266.00 | 256.00 | 258.00 | 5,509,100 | 0 |
| 07-Sep-2021 | 266.00 | 274.00 | 260.00 | 262.00 | 8,170,000 | 0 |
| 06-Sep-2021 | 258.00 | 266.00 | 258.00 | 266.00 | 4,171,700 | 0 |
| 03-Sep-2021 | 254.00 | 262.00 | 252.00 | 258.00 | 6,538,400 | 0 |
| 02-Sep-2021 | 266.00 | 270.00 | 256.00 | 260.00 | 6,047,100 | 0 |
| 01-Sep-2021 | 270.00 | 274.00 | 266.00 | 266.00 | 6,620,100 | 0 |
| 31-Aug-2021 | 280.00 | 284.00 | 268.00 | 270.00 | 19,226,900 | 0 |
| 30-Aug-2021 | 268.00 | 286.00 | 266.00 | 276.00 | 40,097,000 | 0 |
| 27-Aug-2021 | 270.00 | 274.00 | 260.00 | 264.00 | 12,638,000 | 0 |
| 26-Aug-2021 | 264.00 | 274.00 | 260.00 | 264.00 | 19,686,000 | 0 |
| 25-Aug-2021 | 258.00 | 266.00 | 256.00 | 260.00 | 6,923,600 | 0 |
| 24-Aug-2021 | 260.00 | 266.00 | 256.00 | 256.00 | 3,300,400 | 0 |
| 23-Aug-2021 | 272.00 | 272.00 | 256.00 | 262.00 | 9,419,600 | 0 |
| 20-Aug-2021 | 260.00 | 262.00 | 244.00 | 256.00 | 9,669,500 | 0 |
| 19-Aug-2021 | 266.00 | 266.00 | 246.00 | 248.00 | 15,351,200 | 0 |
| 18-Aug-2021 | 250.00 | 268.00 | 250.00 | 256.00 | 10,849,400 | 0 |
| 16-Aug-2021 | 272.00 | 280.00 | 264.00 | 268.00 | 16,480,200 | 0 |
| 13-Aug-2021 | 266.00 | 274.00 | 260.00 | 268.00 | 13,926,300 | 0 |
| 12-Aug-2021 | 272.00 | 284.00 | 256.00 | 264.00 | 19,471,800 | 0 |
| 10-Aug-2021 | 286.00 | 288.00 | 266.00 | 272.00 | 19,871,700 | 0 |
| 09-Aug-2021 | 288.00 | 298.00 | 282.00 | 286.00 | 27,866,700 | 0 |