| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 416.00 | 422.00 | 412.00 | 418.00 | 6,164,500 | 0 |
| 28-Dec-2021 | 446.00 | 452.00 | 412.00 | 416.00 | 54,895,000 | 0 |
| 27-Dec-2021 | 404.00 | 442.00 | 402.00 | 442.00 | 59,263,600 | 0 |
| 24-Dec-2021 | 410.00 | 410.00 | 402.00 | 404.00 | 9,567,300 | 0 |
| 23-Dec-2021 | 416.00 | 416.00 | 410.00 | 410.00 | 6,227,700 | 0 |
| 22-Dec-2021 | 420.00 | 422.00 | 412.00 | 416.00 | 8,402,100 | 0 |
| 21-Dec-2021 | 428.00 | 434.00 | 416.00 | 418.00 | 17,231,900 | 0 |
| 20-Dec-2021 | 408.00 | 428.00 | 408.00 | 426.00 | 43,473,500 | 0 |
| 17-Dec-2021 | 412.00 | 414.00 | 406.00 | 406.00 | 7,844,000 | 0 |
| 16-Dec-2021 | 412.00 | 418.00 | 406.00 | 412.00 | 21,612,000 | 0 |
| 15-Dec-2021 | 398.00 | 410.00 | 396.00 | 404.00 | 15,557,400 | 0 |
| 14-Dec-2021 | 408.00 | 412.00 | 396.00 | 398.00 | 16,889,100 | 0 |
| 13-Dec-2021 | 402.00 | 416.00 | 402.00 | 408.00 | 19,435,600 | 0 |
| 10-Dec-2021 | 408.00 | 408.00 | 398.00 | 402.00 | 19,786,700 | 0 |
| 09-Dec-2021 | 426.00 | 430.00 | 400.00 | 408.00 | 44,076,900 | 0 |
| 08-Dec-2021 | 390.00 | 446.00 | 390.00 | 424.00 | 141,042,800 | 0 |
| 07-Dec-2021 | 440.00 | 440.00 | 418.00 | 418.00 | 16,318,700 | 0 |
| 06-Dec-2021 | 476.00 | 480.00 | 448.00 | 448.00 | 16,775,500 | 0 |
| 03-Dec-2021 | 484.00 | 490.00 | 476.00 | 480.00 | 13,579,500 | 0 |
| 02-Dec-2021 | 480.00 | 486.00 | 476.00 | 482.00 | 7,630,200 | 0 |
| 01-Dec-2021 | 488.00 | 494.00 | 482.00 | 482.00 | 9,271,400 | 0 |
| 30-Nov-2021 | 496.00 | 505.00 | 486.00 | 486.00 | 13,681,800 | 0 |
| 29-Nov-2021 | 498.00 | 500.00 | 488.00 | 496.00 | 13,543,100 | 0 |
| 26-Nov-2021 | 515.00 | 520.00 | 498.00 | 498.00 | 24,402,200 | 0 |
| 25-Nov-2021 | 515.00 | 520.00 | 510.00 | 515.00 | 8,479,500 | 0 |
| 24-Nov-2021 | 520.00 | 525.00 | 510.00 | 515.00 | 22,649,400 | 0 |
| 23-Nov-2021 | 525.00 | 530.00 | 520.00 | 520.00 | 7,998,100 | 0 |
| 22-Nov-2021 | 525.00 | 530.00 | 520.00 | 525.00 | 6,980,900 | 0 |
| 19-Nov-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 21,670,200 | 0 |
| 18-Nov-2021 | 520.00 | 525.00 | 510.00 | 520.00 | 9,453,200 | 0 |
| 17-Nov-2021 | 520.00 | 525.00 | 515.00 | 520.00 | 9,301,400 | 0 |
| 16-Nov-2021 | 525.00 | 530.00 | 520.00 | 520.00 | 8,892,800 | 0 |
| 15-Nov-2021 | 520.00 | 530.00 | 520.00 | 525.00 | 6,588,700 | 0 |
| 12-Nov-2021 | 525.00 | 530.00 | 520.00 | 525.00 | 7,533,500 | 0 |
| 11-Nov-2021 | 535.00 | 540.00 | 525.00 | 525.00 | 15,133,900 | 0 |
| 10-Nov-2021 | 540.00 | 540.00 | 530.00 | 535.00 | 12,480,000 | 0 |
| 09-Nov-2021 | 530.00 | 550.00 | 530.00 | 540.00 | 38,611,400 | 0 |
| 08-Nov-2021 | 530.00 | 540.00 | 525.00 | 530.00 | 16,772,400 | 0 |
| 05-Nov-2021 | 530.00 | 530.00 | 520.00 | 525.00 | 11,917,600 | 0 |
| 04-Nov-2021 | 520.00 | 535.00 | 520.00 | 530.00 | 16,110,100 | 0 |
| 03-Nov-2021 | 520.00 | 530.00 | 515.00 | 520.00 | 14,933,500 | 0 |
| 02-Nov-2021 | 545.00 | 545.00 | 520.00 | 520.00 | 16,959,800 | 0 |
| 01-Nov-2021 | 535.00 | 555.00 | 530.00 | 535.00 | 41,426,300 | 0 |
| 29-Oct-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 15,109,500 | 0 |
| 28-Oct-2021 | 545.00 | 545.00 | 520.00 | 525.00 | 24,833,400 | 0 |
| 27-Oct-2021 | 545.00 | 555.00 | 535.00 | 540.00 | 30,604,000 | 0 |
| 26-Oct-2021 | 550.00 | 555.00 | 535.00 | 540.00 | 15,339,200 | 0 |
| 25-Oct-2021 | 540.00 | 550.00 | 535.00 | 545.00 | 10,118,600 | 0 |
| 22-Oct-2021 | 550.00 | 550.00 | 530.00 | 535.00 | 22,584,800 | 0 |
| 21-Oct-2021 | 570.00 | 575.00 | 550.00 | 550.00 | 38,439,600 | 0 |
| 19-Oct-2021 | 560.00 | 585.00 | 555.00 | 565.00 | 103,988,300 | 0 |
| 18-Oct-2021 | 550.00 | 560.00 | 545.00 | 555.00 | 32,568,500 | 0 |
| 15-Oct-2021 | 545.00 | 555.00 | 535.00 | 550.00 | 25,524,300 | 0 |
| 14-Oct-2021 | 535.00 | 550.00 | 535.00 | 545.00 | 30,857,500 | 0 |
| 13-Oct-2021 | 535.00 | 545.00 | 525.00 | 530.00 | 24,709,200 | 0 |
| 12-Oct-2021 | 535.00 | 565.00 | 535.00 | 535.00 | 84,408,200 | 0 |
| 11-Oct-2021 | 540.00 | 540.00 | 525.00 | 535.00 | 18,487,500 | 0 |
| 08-Oct-2021 | 530.00 | 545.00 | 530.00 | 535.00 | 19,416,300 | 0 |
| 07-Oct-2021 | 545.00 | 550.00 | 530.00 | 530.00 | 24,301,600 | 0 |
| 06-Oct-2021 | 555.00 | 555.00 | 530.00 | 545.00 | 58,622,300 | 0 |
| 05-Oct-2021 | 520.00 | 535.00 | 515.00 | 530.00 | 71,938,500 | 0 |
| 04-Oct-2021 | 520.00 | 530.00 | 510.00 | 515.00 | 44,604,700 | 0 |
| 01-Oct-2021 | 505.00 | 515.00 | 498.00 | 510.00 | 31,421,800 | 0 |
| 30-Sep-2021 | 505.00 | 510.00 | 496.00 | 505.00 | 13,818,100 | 0 |
| 29-Sep-2021 | 500.00 | 505.00 | 492.00 | 498.00 | 15,566,200 | 0 |
| 28-Sep-2021 | 515.00 | 515.00 | 496.00 | 500.00 | 24,513,900 | 0 |
| 27-Sep-2021 | 515.00 | 520.00 | 505.00 | 510.00 | 9,220,100 | 0 |
| 24-Sep-2021 | 515.00 | 520.00 | 505.00 | 515.00 | 10,773,100 | 0 |
| 23-Sep-2021 | 520.00 | 525.00 | 510.00 | 515.00 | 12,732,900 | 0 |
| 22-Sep-2021 | 510.00 | 530.00 | 510.00 | 515.00 | 44,447,500 | 0 |
| 21-Sep-2021 | 494.00 | 520.00 | 484.00 | 505.00 | 44,874,900 | 0 |
| 20-Sep-2021 | 510.00 | 515.00 | 492.00 | 494.00 | 32,906,500 | 0 |
| 17-Sep-2021 | 515.00 | 520.00 | 510.00 | 510.00 | 7,366,000 | 0 |
| 16-Sep-2021 | 525.00 | 530.00 | 510.00 | 515.00 | 13,012,700 | 0 |
| 15-Sep-2021 | 515.00 | 525.00 | 510.00 | 520.00 | 16,419,000 | 0 |
| 14-Sep-2021 | 520.00 | 530.00 | 510.00 | 515.00 | 23,450,300 | 0 |
| 13-Sep-2021 | 515.00 | 525.00 | 505.00 | 520.00 | 28,542,800 | 0 |
| 10-Sep-2021 | 505.00 | 520.00 | 505.00 | 510.00 | 8,083,200 | 0 |
| 09-Sep-2021 | 530.00 | 530.00 | 500.00 | 515.00 | 27,570,200 | 0 |
| 08-Sep-2021 | 540.00 | 540.00 | 515.00 | 520.00 | 32,229,500 | 0 |
| 07-Sep-2021 | 540.00 | 555.00 | 525.00 | 525.00 | 58,999,400 | 0 |
| 06-Sep-2021 | 520.00 | 545.00 | 510.00 | 540.00 | 66,075,100 | 0 |
| 03-Sep-2021 | 510.00 | 525.00 | 510.00 | 515.00 | 21,147,200 | 0 |
| 02-Sep-2021 | 510.00 | 520.00 | 505.00 | 510.00 | 9,901,100 | 0 |
| 01-Sep-2021 | 530.00 | 540.00 | 510.00 | 510.00 | 15,273,200 | 0 |
| 31-Aug-2021 | 515.00 | 535.00 | 505.00 | 530.00 | 50,951,700 | 0 |
| 30-Aug-2021 | 510.00 | 520.00 | 500.00 | 510.00 | 28,306,500 | 0 |
| 27-Aug-2021 | 515.00 | 540.00 | 505.00 | 505.00 | 60,071,900 | 0 |
| 26-Aug-2021 | 535.00 | 535.00 | 510.00 | 515.00 | 49,334,500 | 0 |
| 25-Aug-2021 | 505.00 | 560.00 | 505.00 | 530.00 | 213,991,800 | 0 |
| 24-Aug-2021 | 520.00 | 525.00 | 505.00 | 505.00 | 23,803,100 | 0 |
| 23-Aug-2021 | 490.00 | 530.00 | 484.00 | 515.00 | 136,727,000 | 0 |
| 20-Aug-2021 | 474.00 | 490.00 | 472.00 | 488.00 | 15,365,000 | 0 |
| 19-Aug-2021 | 480.00 | 482.00 | 474.00 | 474.00 | 18,462,400 | 0 |
| 18-Aug-2021 | 488.00 | 490.00 | 480.00 | 482.00 | 13,791,600 | 0 |
| 16-Aug-2021 | 494.00 | 496.00 | 486.00 | 486.00 | 19,286,300 | 0 |
| 13-Aug-2021 | 500.00 | 505.00 | 490.00 | 492.00 | 17,476,700 | 0 |
| 12-Aug-2021 | 486.00 | 510.00 | 486.00 | 498.00 | 37,319,800 | 0 |
| 10-Aug-2021 | 510.00 | 510.00 | 482.00 | 490.00 | 36,334,800 | 0 |
| 09-Aug-2021 | 500.00 | 525.00 | 494.00 | 500.00 | 109,394,100 | 0 |