| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 408.00 | 414.00 | 404.00 | 410.00 | 8,794,600 | 0 |
| 28-Dec-2021 | 418.00 | 428.00 | 404.00 | 408.00 | 23,933,900 | 0 |
| 27-Dec-2021 | 404.00 | 418.00 | 404.00 | 416.00 | 13,740,600 | 0 |
| 24-Dec-2021 | 406.00 | 410.00 | 402.00 | 404.00 | 10,259,400 | 0 |
| 23-Dec-2021 | 408.00 | 414.00 | 404.00 | 406.00 | 8,675,000 | 0 |
| 22-Dec-2021 | 412.00 | 420.00 | 406.00 | 408.00 | 14,144,400 | 0 |
| 21-Dec-2021 | 414.00 | 416.00 | 406.00 | 412.00 | 9,717,500 | 0 |
| 20-Dec-2021 | 410.00 | 424.00 | 404.00 | 414.00 | 25,021,600 | 0 |
| 17-Dec-2021 | 418.00 | 424.00 | 406.00 | 410.00 | 27,366,100 | 0 |
| 16-Dec-2021 | 444.00 | 448.00 | 416.00 | 418.00 | 52,892,300 | 0 |
| 15-Dec-2021 | 430.00 | 454.00 | 426.00 | 442.00 | 65,713,500 | 0 |
| 14-Dec-2021 | 440.00 | 446.00 | 426.00 | 430.00 | 45,886,200 | 0 |
| 13-Dec-2021 | 406.00 | 434.00 | 404.00 | 434.00 | 45,221,800 | 0 |
| 10-Dec-2021 | 404.00 | 406.00 | 390.00 | 402.00 | 22,172,800 | 0 |
| 09-Dec-2021 | 414.00 | 412.00 | 402.00 | 404.00 | 8,315,300 | 0 |
| 08-Dec-2021 | 414.00 | 420.00 | 406.00 | 410.00 | 11,292,100 | 0 |
| 07-Dec-2021 | 414.00 | 418.00 | 406.00 | 408.00 | 11,421,300 | 0 |
| 06-Dec-2021 | 418.00 | 424.00 | 412.00 | 414.00 | 9,237,000 | 0 |
| 03-Dec-2021 | 420.00 | 428.00 | 414.00 | 416.00 | 10,888,000 | 0 |
| 02-Dec-2021 | 408.00 | 426.00 | 398.00 | 418.00 | 25,931,300 | 0 |
| 01-Dec-2021 | 414.00 | 426.00 | 404.00 | 408.00 | 16,945,900 | 0 |
| 30-Nov-2021 | 420.00 | 430.00 | 408.00 | 418.00 | 17,634,600 | 0 |
| 29-Nov-2021 | 420.00 | 430.00 | 402.00 | 420.00 | 29,087,100 | 0 |
| 26-Nov-2021 | 444.00 | 450.00 | 418.00 | 422.00 | 33,315,600 | 0 |
| 25-Nov-2021 | 448.00 | 452.00 | 440.00 | 444.00 | 17,125,600 | 0 |
| 24-Nov-2021 | 466.00 | 470.00 | 444.00 | 448.00 | 38,410,200 | 0 |
| 23-Nov-2021 | 440.00 | 474.00 | 438.00 | 466.00 | 68,940,900 | 0 |
| 22-Nov-2021 | 454.00 | 464.00 | 446.00 | 448.00 | 16,070,000 | 0 |
| 19-Nov-2021 | 454.00 | 460.00 | 442.00 | 454.00 | 20,238,100 | 0 |
| 18-Nov-2021 | 460.00 | 468.00 | 452.00 | 454.00 | 17,985,300 | 0 |
| 17-Nov-2021 | 456.00 | 460.00 | 436.00 | 460.00 | 34,555,700 | 0 |
| 16-Nov-2021 | 464.00 | 486.00 | 446.00 | 452.00 | 39,810,600 | 0 |
| 15-Nov-2021 | 478.00 | 480.00 | 464.00 | 464.00 | 24,374,000 | 0 |
| 12-Nov-2021 | 470.00 | 486.00 | 460.00 | 476.00 | 55,086,800 | 0 |
| 11-Nov-2021 | 510.00 | 510.00 | 470.00 | 470.00 | 96,984,400 | 0 |
| 10-Nov-2021 | 470.00 | 505.00 | 466.00 | 505.00 | 109,028,500 | 0 |
| 09-Nov-2021 | 476.00 | 492.00 | 460.00 | 468.00 | 77,885,800 | 0 |
| 08-Nov-2021 | 434.00 | 486.00 | 418.00 | 470.00 | 118,032,800 | 0 |
| 05-Nov-2021 | 402.00 | 436.00 | 402.00 | 430.00 | 125,442,800 | 0 |
| 04-Nov-2021 | 360.00 | 404.00 | 360.00 | 400.00 | 124,268,200 | 0 |
| 03-Nov-2021 | 356.00 | 362.00 | 336.00 | 358.00 | 28,298,100 | 0 |
| 02-Nov-2021 | 370.00 | 372.00 | 348.00 | 354.00 | 21,582,200 | 0 |
| 01-Nov-2021 | 350.00 | 374.00 | 350.00 | 368.00 | 31,407,900 | 0 |
| 29-Oct-2021 | 352.00 | 364.00 | 348.00 | 350.00 | 22,706,500 | 0 |
| 28-Oct-2021 | 382.00 | 394.00 | 354.00 | 354.00 | 105,015,900 | 0 |
| 27-Oct-2021 | 352.00 | 382.00 | 348.00 | 380.00 | 68,238,700 | 0 |
| 26-Oct-2021 | 346.00 | 358.00 | 334.00 | 352.00 | 51,228,100 | 0 |
| 25-Oct-2021 | 320.00 | 346.00 | 316.00 | 344.00 | 87,751,800 | 0 |
| 22-Oct-2021 | 312.00 | 326.00 | 310.00 | 318.00 | 43,707,500 | 0 |
| 21-Oct-2021 | 314.00 | 320.00 | 310.00 | 312.00 | 22,725,600 | 0 |
| 19-Oct-2021 | 302.00 | 314.00 | 302.00 | 312.00 | 43,453,000 | 0 |
| 18-Oct-2021 | 316.00 | 320.00 | 300.00 | 302.00 | 80,420,700 | 0 |
| 15-Oct-2021 | 312.00 | 314.00 | 310.00 | 314.00 | 13,529,500 | 0 |
| 14-Oct-2021 | 310.00 | 316.00 | 308.00 | 310.00 | 14,573,100 | 0 |
| 13-Oct-2021 | 306.00 | 310.00 | 302.00 | 310.00 | 16,086,400 | 0 |
| 12-Oct-2021 | 308.00 | 314.00 | 302.00 | 306.00 | 15,128,500 | 0 |
| 11-Oct-2021 | 302.00 | 310.00 | 298.00 | 306.00 | 20,831,200 | 0 |
| 08-Oct-2021 | 294.00 | 304.00 | 294.00 | 300.00 | 26,437,800 | 0 |
| 07-Oct-2021 | 306.00 | 328.00 | 290.00 | 294.00 | 104,355,900 | 0 |
| 06-Oct-2021 | 306.00 | 312.00 | 304.00 | 306.00 | 15,691,500 | 0 |
| 05-Oct-2021 | 312.00 | 314.00 | 302.00 | 304.00 | 33,665,700 | 0 |
| 04-Oct-2021 | 310.00 | 314.00 | 304.00 | 310.00 | 29,911,700 | 0 |
| 01-Oct-2021 | 306.00 | 314.00 | 302.00 | 306.00 | 36,873,500 | 0 |
| 30-Sep-2021 | 298.00 | 316.00 | 296.00 | 306.00 | 97,969,700 | 0 |
| 29-Sep-2021 | 288.00 | 298.00 | 282.00 | 298.00 | 23,817,500 | 0 |
| 28-Sep-2021 | 284.00 | 288.00 | 282.00 | 288.00 | 11,177,000 | 0 |
| 27-Sep-2021 | 286.00 | 292.00 | 284.00 | 284.00 | 9,348,000 | 0 |
| 24-Sep-2021 | 292.00 | 292.00 | 286.00 | 286.00 | 5,611,900 | 0 |
| 23-Sep-2021 | 288.00 | 292.00 | 288.00 | 290.00 | 9,148,600 | 0 |
| 22-Sep-2021 | 286.00 | 294.00 | 286.00 | 286.00 | 12,911,800 | 0 |
| 21-Sep-2021 | 286.00 | 290.00 | 278.00 | 286.00 | 15,134,700 | 0 |
| 20-Sep-2021 | 296.00 | 296.00 | 286.00 | 290.00 | 8,899,600 | 0 |
| 17-Sep-2021 | 296.00 | 296.00 | 290.00 | 294.00 | 5,365,500 | 0 |
| 16-Sep-2021 | 294.00 | 300.00 | 292.00 | 294.00 | 14,403,200 | 0 |
| 15-Sep-2021 | 290.00 | 298.00 | 288.00 | 294.00 | 13,905,300 | 0 |
| 14-Sep-2021 | 288.00 | 294.00 | 288.00 | 290.00 | 7,069,800 | 0 |
| 13-Sep-2021 | 292.00 | 292.00 | 284.00 | 288.00 | 9,194,300 | 0 |
| 10-Sep-2021 | 288.00 | 292.00 | 286.00 | 288.00 | 8,117,900 | 0 |
| 09-Sep-2021 | 290.00 | 292.00 | 284.00 | 288.00 | 16,900,600 | 0 |
| 08-Sep-2021 | 296.00 | 298.00 | 286.00 | 290.00 | 41,167,600 | 0 |
| 07-Sep-2021 | 308.00 | 310.00 | 296.00 | 296.00 | 40,662,400 | 0 |
| 06-Sep-2021 | 302.00 | 308.00 | 300.00 | 306.00 | 51,133,400 | 0 |
| 03-Sep-2021 | 302.00 | 306.00 | 298.00 | 300.00 | 21,811,600 | 0 |
| 02-Sep-2021 | 304.00 | 306.00 | 298.00 | 302.00 | 21,475,000 | 0 |
| 01-Sep-2021 | 300.00 | 308.00 | 298.00 | 302.00 | 29,873,900 | 0 |
| 31-Aug-2021 | 300.00 | 310.00 | 292.00 | 298.00 | 37,742,500 | 0 |
| 30-Aug-2021 | 296.00 | 306.00 | 296.00 | 300.00 | 13,833,000 | 0 |
| 27-Aug-2021 | 302.00 | 306.00 | 296.00 | 298.00 | 12,753,800 | 0 |
| 26-Aug-2021 | 312.00 | 312.00 | 298.00 | 300.00 | 19,236,400 | 0 |
| 25-Aug-2021 | 294.00 | 326.00 | 294.00 | 308.00 | 133,082,300 | 0 |
| 24-Aug-2021 | 294.00 | 302.00 | 292.00 | 294.00 | 22,406,800 | 0 |
| 23-Aug-2021 | 300.00 | 314.00 | 292.00 | 294.00 | 110,692,600 | 0 |
| 20-Aug-2021 | 282.00 | 300.00 | 272.00 | 300.00 | 29,266,400 | 0 |
| 19-Aug-2021 | 292.00 | 294.00 | 280.00 | 282.00 | 30,165,300 | 0 |
| 18-Aug-2021 | 292.00 | 296.00 | 278.00 | 290.00 | 38,572,300 | 0 |
| 16-Aug-2021 | 312.00 | 312.00 | 288.00 | 290.00 | 46,710,800 | 0 |
| 13-Aug-2021 | 322.00 | 326.00 | 304.00 | 304.00 | 44,766,900 | 0 |
| 12-Aug-2021 | 304.00 | 360.00 | 302.00 | 320.00 | 353,974,700 | 0 |
| 10-Aug-2021 | 280.00 | 310.00 | 274.00 | 300.00 | 63,448,500 | 0 |
| 09-Aug-2021 | 300.00 | 304.00 | 280.00 | 280.00 | 61,232,400 | 0 |