| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 424.00 | 430.00 | 420.00 | 420.00 | 2,836,400 | 0 |
| 28-Dec-2021 | 428.00 | 434.00 | 424.00 | 424.00 | 969,200 | 0 |
| 27-Dec-2021 | 426.00 | 434.00 | 422.00 | 428.00 | 2,373,400 | 0 |
| 24-Dec-2021 | 424.00 | 432.00 | 424.00 | 424.00 | 1,495,600 | 0 |
| 23-Dec-2021 | 432.00 | 436.00 | 422.00 | 422.00 | 3,967,500 | 0 |
| 22-Dec-2021 | 442.00 | 456.00 | 432.00 | 432.00 | 3,073,500 | 0 |
| 21-Dec-2021 | 452.00 | 460.00 | 440.00 | 442.00 | 4,624,500 | 0 |
| 20-Dec-2021 | 440.00 | 454.00 | 434.00 | 452.00 | 14,655,300 | 0 |
| 17-Dec-2021 | 424.00 | 444.00 | 420.00 | 442.00 | 11,640,100 | 0 |
| 16-Dec-2021 | 430.00 | 434.00 | 416.00 | 422.00 | 7,110,000 | 0 |
| 15-Dec-2021 | 432.00 | 438.00 | 430.00 | 430.00 | 2,429,400 | 0 |
| 14-Dec-2021 | 434.00 | 442.00 | 432.00 | 432.00 | 4,178,400 | 0 |
| 13-Dec-2021 | 438.00 | 442.00 | 432.00 | 434.00 | 3,538,600 | 0 |
| 10-Dec-2021 | 436.00 | 450.00 | 434.00 | 436.00 | 8,475,000 | 0 |
| 09-Dec-2021 | 424.00 | 442.00 | 420.00 | 432.00 | 12,100,600 | 0 |
| 08-Dec-2021 | 440.00 | 444.00 | 416.00 | 424.00 | 16,028,400 | 0 |
| 07-Dec-2021 | 454.00 | 460.00 | 440.00 | 440.00 | 9,675,800 | 0 |
| 06-Dec-2021 | 470.00 | 474.00 | 452.00 | 454.00 | 9,765,100 | 0 |
| 03-Dec-2021 | 444.00 | 476.00 | 444.00 | 470.00 | 27,055,100 | 0 |
| 02-Dec-2021 | 418.00 | 446.00 | 410.00 | 442.00 | 10,829,200 | 0 |
| 01-Dec-2021 | 438.00 | 438.00 | 418.00 | 418.00 | 8,857,200 | 0 |
| 30-Nov-2021 | 446.00 | 454.00 | 434.00 | 438.00 | 5,337,700 | 0 |
| 29-Nov-2021 | 456.00 | 456.00 | 444.00 | 446.00 | 4,717,800 | 0 |
| 26-Nov-2021 | 470.00 | 474.00 | 450.00 | 452.00 | 8,722,300 | 0 |
| 25-Nov-2021 | 450.00 | 476.00 | 450.00 | 468.00 | 19,490,200 | 0 |
| 24-Nov-2021 | 454.00 | 462.00 | 448.00 | 450.00 | 5,513,400 | 0 |
| 23-Nov-2021 | 462.00 | 468.00 | 452.00 | 454.00 | 5,944,600 | 0 |
| 22-Nov-2021 | 474.00 | 478.00 | 460.00 | 462.00 | 6,051,800 | 0 |
| 19-Nov-2021 | 456.00 | 478.00 | 456.00 | 474.00 | 17,040,600 | 0 |
| 18-Nov-2021 | 454.00 | 466.00 | 444.00 | 456.00 | 12,917,500 | 0 |
| 17-Nov-2021 | 474.00 | 480.00 | 452.00 | 454.00 | 27,742,200 | 0 |
| 16-Nov-2021 | 494.00 | 494.00 | 474.00 | 474.00 | 23,496,700 | 0 |
| 15-Nov-2021 | 510.00 | 530.00 | 492.00 | 492.00 | 39,072,600 | 0 |
| 12-Nov-2021 | 500.00 | 505.00 | 482.00 | 505.00 | 28,034,800 | 0 |
| 11-Nov-2021 | 515.00 | 515.00 | 492.00 | 498.00 | 21,544,900 | 0 |
| 10-Nov-2021 | 482.00 | 520.00 | 482.00 | 510.00 | 67,027,800 | 0 |
| 09-Nov-2021 | 472.00 | 490.00 | 470.00 | 482.00 | 12,169,700 | 0 |
| 08-Nov-2021 | 478.00 | 482.00 | 470.00 | 472.00 | 6,609,500 | 0 |
| 05-Nov-2021 | 488.00 | 492.00 | 470.00 | 478.00 | 12,612,300 | 0 |
| 04-Nov-2021 | 480.00 | 496.00 | 478.00 | 488.00 | 15,408,700 | 0 |
| 03-Nov-2021 | 478.00 | 482.00 | 474.00 | 474.00 | 3,693,900 | 0 |
| 02-Nov-2021 | 472.00 | 494.00 | 472.00 | 474.00 | 14,733,500 | 0 |
| 01-Nov-2021 | 484.00 | 490.00 | 470.00 | 472.00 | 7,104,000 | 0 |
| 29-Oct-2021 | 492.00 | 496.00 | 472.00 | 484.00 | 9,388,000 | 0 |
| 28-Oct-2021 | 492.00 | 505.00 | 484.00 | 492.00 | 19,323,100 | 0 |
| 27-Oct-2021 | 490.00 | 496.00 | 480.00 | 492.00 | 25,679,000 | 0 |
| 26-Oct-2021 | 470.00 | 498.00 | 468.00 | 490.00 | 88,427,000 | 0 |
| 25-Oct-2021 | 474.00 | 474.00 | 462.00 | 468.00 | 20,056,100 | 0 |
| 22-Oct-2021 | 442.00 | 486.00 | 418.00 | 470.00 | 93,808,400 | 0 |
| 21-Oct-2021 | 460.00 | 468.00 | 440.00 | 442.00 | 12,358,600 | 0 |
| 19-Oct-2021 | 456.00 | 476.00 | 454.00 | 456.00 | 22,592,400 | 0 |
| 18-Oct-2021 | 454.00 | 464.00 | 452.00 | 454.00 | 7,953,800 | 0 |
| 15-Oct-2021 | 468.00 | 474.00 | 452.00 | 454.00 | 9,192,800 | 0 |
| 14-Oct-2021 | 458.00 | 478.00 | 456.00 | 468.00 | 20,385,900 | 0 |
| 13-Oct-2021 | 442.00 | 460.00 | 440.00 | 456.00 | 10,587,600 | 0 |
| 12-Oct-2021 | 454.00 | 466.00 | 440.00 | 440.00 | 11,650,800 | 0 |
| 11-Oct-2021 | 464.00 | 476.00 | 454.00 | 454.00 | 15,103,400 | 0 |
| 08-Oct-2021 | 476.00 | 478.00 | 456.00 | 464.00 | 19,626,500 | 0 |
| 07-Oct-2021 | 456.00 | 476.00 | 430.00 | 472.00 | 44,888,700 | 0 |
| 06-Oct-2021 | 444.00 | 460.00 | 438.00 | 442.00 | 17,361,000 | 0 |
| 05-Oct-2021 | 460.00 | 500.00 | 438.00 | 440.00 | 98,710,300 | 0 |
| 04-Oct-2021 | 488.00 | 490.00 | 462.00 | 462.00 | 27,663,700 | 0 |
| 01-Oct-2021 | 492.00 | 494.00 | 464.00 | 486.00 | 113,553,200 | 0 |
| 30-Sep-2021 | 535.00 | 545.00 | 498.00 | 498.00 | 96,050,300 | 0 |
| 29-Sep-2021 | 535.00 | 550.00 | 525.00 | 535.00 | 36,435,500 | 0 |
| 28-Sep-2021 | 560.00 | 565.00 | 535.00 | 540.00 | 22,544,700 | 0 |
| 27-Sep-2021 | 560.00 | 590.00 | 555.00 | 560.00 | 36,894,700 | 0 |
| 24-Sep-2021 | 580.00 | 590.00 | 555.00 | 560.00 | 44,196,400 | 0 |
| 23-Sep-2021 | 560.00 | 615.00 | 535.00 | 575.00 | 171,156,600 | 0 |
| 22-Sep-2021 | 555.00 | 565.00 | 545.00 | 555.00 | 12,025,700 | 0 |
| 21-Sep-2021 | 535.00 | 575.00 | 525.00 | 555.00 | 37,240,100 | 0 |
| 20-Sep-2021 | 560.00 | 565.00 | 535.00 | 535.00 | 27,304,600 | 0 |
| 17-Sep-2021 | 570.00 | 595.00 | 565.00 | 565.00 | 31,128,800 | 0 |
| 16-Sep-2021 | 585.00 | 605.00 | 570.00 | 570.00 | 74,876,100 | 0 |
| 15-Sep-2021 | 550.00 | 590.00 | 540.00 | 580.00 | 60,818,400 | 0 |
| 14-Sep-2021 | 560.00 | 565.00 | 550.00 | 550.00 | 10,030,500 | 0 |
| 13-Sep-2021 | 550.00 | 575.00 | 525.00 | 560.00 | 44,764,700 | 0 |
| 10-Sep-2021 | 565.00 | 600.00 | 530.00 | 550.00 | 182,153,100 | 0 |
| 09-Sep-2021 | 555.00 | 575.00 | 530.00 | 565.00 | 83,016,000 | 0 |
| 08-Sep-2021 | 605.00 | 620.00 | 565.00 | 565.00 | 72,600,000 | 0 |
| 07-Sep-2021 | 600.00 | 610.00 | 600.00 | 605.00 | 13,748,400 | 0 |
| 06-Sep-2021 | 605.00 | 630.00 | 580.00 | 595.00 | 39,855,300 | 0 |
| 03-Sep-2021 | 605.00 | 605.00 | 575.00 | 600.00 | 44,363,700 | 0 |
| 02-Sep-2021 | 555.00 | 610.00 | 545.00 | 600.00 | 100,209,300 | 0 |
| 01-Sep-2021 | 525.00 | 625.00 | 525.00 | 545.00 | 175,733,200 | 0 |
| 31-Aug-2021 | 535.00 | 555.00 | 520.00 | 525.00 | 49,676,700 | 0 |
| 30-Aug-2021 | 500.00 | 550.00 | 492.00 | 535.00 | 84,327,900 | 0 |
| 27-Aug-2021 | 488.00 | 525.00 | 484.00 | 492.00 | 54,394,700 | 0 |
| 26-Aug-2021 | 510.00 | 515.00 | 480.00 | 492.00 | 30,702,300 | 0 |
| 25-Aug-2021 | 520.00 | 540.00 | 498.00 | 500.00 | 50,746,800 | 0 |
| 24-Aug-2021 | 520.00 | 575.00 | 490.00 | 515.00 | 115,991,200 | 0 |
| 23-Aug-2021 | 500.00 | 565.00 | 462.00 | 520.00 | 307,038,000 | 0 |
| 20-Aug-2021 | 382.00 | 472.00 | 382.00 | 472.00 | 192,822,000 | 0 |
| 19-Aug-2021 | 344.00 | 402.00 | 340.00 | 378.00 | 211,113,100 | 0 |
| 18-Aug-2021 | 316.00 | 346.00 | 298.00 | 342.00 | 25,354,700 | 0 |
| 16-Aug-2021 | 348.00 | 348.00 | 320.00 | 320.00 | 5,266,600 | 0 |
| 13-Aug-2021 | 350.00 | 352.00 | 336.00 | 342.00 | 12,692,800 | 0 |
| 12-Aug-2021 | 322.00 | 344.00 | 310.00 | 342.00 | 19,852,700 | 0 |
| 10-Aug-2021 | 316.00 | 328.00 | 304.00 | 320.00 | 9,248,300 | 0 |
| 09-Aug-2021 | 304.00 | 322.00 | 294.00 | 314.00 | 16,573,400 | 0 |