| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 286.00 | 298.00 | 274.00 | 280.00 | 39,196,600 | 0 |
| 28-Dec-2021 | 290.00 | 304.00 | 276.00 | 284.00 | 97,744,200 | 0 |
| 27-Dec-2021 | 274.00 | 294.00 | 266.00 | 288.00 | 60,778,700 | 0 |
| 24-Dec-2021 | 306.00 | 306.00 | 270.00 | 272.00 | 26,438,500 | 0 |
| 23-Dec-2021 | 298.00 | 356.00 | 278.00 | 286.00 | 269,823,100 | 0 |
| 22-Dec-2021 | 316.00 | 338.00 | 280.00 | 298.00 | 490,332,700 | 0 |
| 21-Dec-2021 | 240.00 | 300.00 | 238.00 | 300.00 | 405,961,700 | 0 |
| 20-Dec-2021 | 242.00 | 254.00 | 230.00 | 240.00 | 20,083,000 | 0 |
| 17-Dec-2021 | 252.00 | 258.00 | 238.00 | 242.00 | 20,504,500 | 0 |
| 16-Dec-2021 | 264.00 | 264.00 | 240.00 | 250.00 | 39,714,900 | 0 |
| 15-Dec-2021 | 238.00 | 278.00 | 238.00 | 258.00 | 180,531,100 | 0 |
| 14-Dec-2021 | 244.00 | 246.00 | 236.00 | 238.00 | 7,764,100 | 0 |
| 13-Dec-2021 | 244.00 | 250.00 | 232.00 | 244.00 | 43,141,100 | 0 |
| 10-Dec-2021 | 226.00 | 260.00 | 224.00 | 244.00 | 115,602,400 | 0 |
| 09-Dec-2021 | 218.00 | 232.00 | 216.00 | 224.00 | 37,112,400 | 0 |
| 08-Dec-2021 | 204.00 | 228.00 | 204.00 | 216.00 | 35,098,100 | 0 |
| 07-Dec-2021 | 208.00 | 216.00 | 204.00 | 204.00 | 10,321,200 | 0 |
| 06-Dec-2021 | 216.00 | 220.00 | 202.00 | 206.00 | 10,492,900 | 0 |
| 03-Dec-2021 | 218.00 | 230.00 | 210.00 | 216.00 | 17,749,200 | 0 |
| 02-Dec-2021 | 208.00 | 226.00 | 204.00 | 214.00 | 22,303,700 | 0 |
| 01-Dec-2021 | 210.00 | 240.00 | 202.00 | 208.00 | 49,489,300 | 0 |
| 30-Nov-2021 | 270.00 | 290.00 | 216.00 | 216.00 | 454,007,400 | 0 |
| 29-Nov-2021 | 173.00 | 232.00 | 163.00 | 232.00 | 266,717,700 | 0 |
| 26-Nov-2021 | 182.00 | 190.00 | 172.00 | 173.00 | 19,587,400 | 0 |
| 25-Nov-2021 | 181.00 | 189.00 | 178.00 | 182.00 | 22,896,700 | 0 |
| 24-Nov-2021 | 177.00 | 198.00 | 175.00 | 180.00 | 80,945,600 | 0 |
| 23-Nov-2021 | 187.00 | 192.00 | 175.00 | 177.00 | 29,761,400 | 0 |
| 22-Nov-2021 | 168.00 | 226.00 | 164.00 | 185.00 | 288,814,000 | 0 |
| 19-Nov-2021 | 172.00 | 175.00 | 165.00 | 168.00 | 8,470,000 | 0 |
| 18-Nov-2021 | 171.00 | 176.00 | 167.00 | 171.00 | 21,834,800 | 0 |
| 17-Nov-2021 | 161.00 | 191.00 | 160.00 | 169.00 | 73,607,900 | 0 |
| 16-Nov-2021 | 159.00 | 167.00 | 157.00 | 160.00 | 3,538,900 | 0 |
| 15-Nov-2021 | 164.00 | 164.00 | 158.00 | 159.00 | 3,926,400 | 0 |
| 12-Nov-2021 | 176.00 | 176.00 | 162.00 | 164.00 | 7,592,400 | 0 |
| 11-Nov-2021 | 182.00 | 182.00 | 172.00 | 174.00 | 7,464,900 | 0 |
| 10-Nov-2021 | 175.00 | 185.00 | 173.00 | 179.00 | 27,291,800 | 0 |
| 09-Nov-2021 | 175.00 | 179.00 | 172.00 | 175.00 | 3,820,900 | 0 |
| 08-Nov-2021 | 178.00 | 183.00 | 171.00 | 175.00 | 12,931,400 | 0 |
| 05-Nov-2021 | 182.00 | 185.00 | 175.00 | 178.00 | 8,131,300 | 0 |
| 04-Nov-2021 | 181.00 | 186.00 | 181.00 | 181.00 | 9,889,100 | 0 |
| 03-Nov-2021 | 182.00 | 186.00 | 180.00 | 181.00 | 12,651,800 | 0 |
| 02-Nov-2021 | 189.00 | 189.00 | 179.00 | 180.00 | 15,518,800 | 0 |
| 01-Nov-2021 | 176.00 | 198.00 | 175.00 | 188.00 | 145,705,900 | 0 |
| 29-Oct-2021 | 176.00 | 189.00 | 171.00 | 176.00 | 55,266,500 | 0 |
| 28-Oct-2021 | 177.00 | 199.00 | 172.00 | 175.00 | 80,926,100 | 0 |
| 27-Oct-2021 | 182.00 | 182.00 | 171.00 | 174.00 | 11,791,500 | 0 |
| 26-Oct-2021 | 173.00 | 206.00 | 169.00 | 179.00 | 164,145,100 | 0 |
| 25-Oct-2021 | 162.00 | 179.00 | 160.00 | 175.00 | 25,045,900 | 0 |
| 22-Oct-2021 | 169.00 | 170.00 | 161.00 | 163.00 | 15,971,200 | 0 |
| 21-Oct-2021 | 157.00 | 183.00 | 155.00 | 168.00 | 112,107,100 | 0 |
| 19-Oct-2021 | 162.00 | 165.00 | 155.00 | 156.00 | 14,612,100 | 0 |
| 18-Oct-2021 | 155.00 | 166.00 | 153.00 | 165.00 | 29,024,500 | 0 |
| 15-Oct-2021 | 164.00 | 175.00 | 155.00 | 155.00 | 45,193,900 | 0 |
| 14-Oct-2021 | 175.00 | 193.00 | 161.00 | 164.00 | 112,328,400 | 0 |
| 13-Oct-2021 | 151.00 | 178.00 | 141.00 | 170.00 | 130,623,600 | 0 |
| 12-Oct-2021 | 129.00 | 172.00 | 126.00 | 151.00 | 248,658,900 | 0 |
| 11-Oct-2021 | 119.00 | 130.00 | 117.00 | 128.00 | 10,570,700 | 0 |
| 08-Oct-2021 | 119.00 | 123.00 | 118.00 | 118.00 | 3,124,300 | 0 |
| 07-Oct-2021 | 123.00 | 125.00 | 117.00 | 119.00 | 4,994,400 | 0 |
| 06-Oct-2021 | 115.00 | 132.00 | 115.00 | 122.00 | 27,240,000 | 0 |
| 05-Oct-2021 | 119.00 | 119.00 | 114.00 | 115.00 | 2,646,700 | 0 |
| 04-Oct-2021 | 127.00 | 127.00 | 119.00 | 119.00 | 7,751,400 | 0 |
| 01-Oct-2021 | 132.00 | 132.00 | 126.00 | 127.00 | 3,499,100 | 0 |
| 30-Sep-2021 | 134.00 | 134.00 | 131.00 | 132.00 | 2,093,900 | 0 |
| 29-Sep-2021 | 132.00 | 137.00 | 131.00 | 132.00 | 8,235,900 | 0 |
| 28-Sep-2021 | 137.00 | 137.00 | 129.00 | 131.00 | 3,944,500 | 0 |
| 27-Sep-2021 | 137.00 | 138.00 | 135.00 | 136.00 | 2,815,400 | 0 |
| 24-Sep-2021 | 139.00 | 139.00 | 136.00 | 137.00 | 3,603,400 | 0 |
| 23-Sep-2021 | 137.00 | 143.00 | 134.00 | 137.00 | 25,661,400 | 0 |
| 22-Sep-2021 | 135.00 | 144.00 | 133.00 | 135.00 | 34,155,400 | 0 |
| 21-Sep-2021 | 134.00 | 140.00 | 131.00 | 133.00 | 8,115,000 | 0 |
| 20-Sep-2021 | 137.00 | 138.00 | 134.00 | 134.00 | 3,963,300 | 0 |
| 17-Sep-2021 | 137.00 | 139.00 | 134.00 | 135.00 | 3,079,300 | 0 |
| 16-Sep-2021 | 136.00 | 138.00 | 135.00 | 136.00 | 3,817,400 | 0 |
| 15-Sep-2021 | 135.00 | 140.00 | 133.00 | 135.00 | 8,639,900 | 0 |
| 14-Sep-2021 | 132.00 | 146.00 | 132.00 | 133.00 | 49,364,100 | 0 |
| 13-Sep-2021 | 128.00 | 135.00 | 125.00 | 131.00 | 5,250,600 | 0 |
| 10-Sep-2021 | 136.00 | 138.00 | 133.00 | 134.00 | 3,022,800 | 0 |
| 09-Sep-2021 | 136.00 | 138.00 | 133.00 | 135.00 | 3,167,500 | 0 |
| 08-Sep-2021 | 134.00 | 143.00 | 132.00 | 137.00 | 13,049,300 | 0 |
| 07-Sep-2021 | 136.00 | 151.00 | 134.00 | 137.00 | 42,811,700 | 0 |
| 06-Sep-2021 | 138.00 | 138.00 | 134.00 | 136.00 | 4,599,200 | 0 |
| 03-Sep-2021 | 132.00 | 155.00 | 131.00 | 137.00 | 72,469,800 | 0 |
| 02-Sep-2021 | 138.00 | 138.00 | 131.00 | 132.00 | 5,125,100 | 0 |
| 01-Sep-2021 | 131.00 | 143.00 | 130.00 | 137.00 | 39,798,100 | 0 |
| 31-Aug-2021 | 129.00 | 144.00 | 128.00 | 130.00 | 35,590,300 | 0 |
| 30-Aug-2021 | 127.00 | 135.00 | 126.00 | 129.00 | 2,796,200 | 0 |
| 27-Aug-2021 | 130.00 | 137.00 | 122.00 | 125.00 | 5,898,500 | 0 |
| 26-Aug-2021 | 140.00 | 141.00 | 130.00 | 130.00 | 5,144,300 | 0 |
| 25-Aug-2021 | 128.00 | 146.00 | 127.00 | 139.00 | 46,263,200 | 0 |
| 24-Aug-2021 | 127.00 | 133.00 | 125.00 | 127.00 | 3,346,100 | 0 |
| 23-Aug-2021 | 122.00 | 148.00 | 121.00 | 126.00 | 30,174,600 | 0 |
| 20-Aug-2021 | 122.00 | 126.00 | 120.00 | 122.00 | 1,590,400 | 0 |
| 19-Aug-2021 | 130.00 | 133.00 | 119.00 | 122.00 | 6,775,000 | 0 |
| 18-Aug-2021 | 128.00 | 135.00 | 118.00 | 122.00 | 4,145,800 | 0 |
| 16-Aug-2021 | 120.00 | 142.00 | 118.00 | 126.00 | 16,833,000 | 0 |
| 13-Aug-2021 | 124.00 | 124.00 | 117.00 | 118.00 | 1,082,100 | 0 |
| 12-Aug-2021 | 119.00 | 125.00 | 116.00 | 121.00 | 2,186,300 | 0 |
| 10-Aug-2021 | 127.00 | 127.00 | 119.00 | 119.00 | 2,584,700 | 0 |
| 09-Aug-2021 | 127.00 | 131.00 | 126.00 | 127.00 | 1,387,400 | 0 |