| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 240.00 | 260.00 | 236.00 | 248.00 | 77,512,900 | 0 |
| 28-Dec-2021 | 250.00 | 260.00 | 238.00 | 240.00 | 45,524,000 | 0 |
| 27-Dec-2021 | 234.00 | 284.00 | 234.00 | 248.00 | 282,268,600 | 0 |
| 24-Dec-2021 | 236.00 | 256.00 | 236.00 | 242.00 | 33,846,400 | 0 |
| 23-Dec-2021 | 260.00 | 260.00 | 240.00 | 250.00 | 88,987,600 | 0 |
| 22-Dec-2021 | 274.00 | 300.00 | 242.00 | 250.00 | 785,628,200 | 0 |
| 21-Dec-2021 | 194.00 | 260.00 | 192.00 | 260.00 | 364,296,500 | 0 |
| 20-Dec-2021 | 214.00 | 214.00 | 192.00 | 193.00 | 18,722,200 | 0 |
| 17-Dec-2021 | 210.00 | 214.00 | 206.00 | 206.00 | 7,856,100 | 0 |
| 16-Dec-2021 | 210.00 | 220.00 | 204.00 | 210.00 | 15,526,000 | 0 |
| 15-Dec-2021 | 224.00 | 228.00 | 208.00 | 210.00 | 31,019,600 | 0 |
| 14-Dec-2021 | 210.00 | 230.00 | 206.00 | 222.00 | 92,761,600 | 0 |
| 13-Dec-2021 | 202.00 | 216.00 | 202.00 | 210.00 | 9,499,300 | 0 |
| 10-Dec-2021 | 206.00 | 220.00 | 206.00 | 210.00 | 27,946,800 | 0 |
| 09-Dec-2021 | 210.00 | 218.00 | 206.00 | 208.00 | 25,134,500 | 0 |
| 08-Dec-2021 | 214.00 | 214.00 | 204.00 | 208.00 | 7,848,500 | 0 |
| 07-Dec-2021 | 214.00 | 214.00 | 204.00 | 208.00 | 9,538,500 | 0 |
| 06-Dec-2021 | 222.00 | 226.00 | 208.00 | 208.00 | 18,606,200 | 0 |
| 03-Dec-2021 | 200.00 | 246.00 | 200.00 | 222.00 | 154,451,100 | 0 |
| 02-Dec-2021 | 212.00 | 218.00 | 200.00 | 200.00 | 15,575,700 | 0 |
| 01-Dec-2021 | 208.00 | 232.00 | 200.00 | 206.00 | 53,217,800 | 0 |
| 30-Nov-2021 | 226.00 | 228.00 | 208.00 | 208.00 | 26,975,800 | 0 |
| 29-Nov-2021 | 240.00 | 240.00 | 222.00 | 222.00 | 38,159,300 | 0 |
| 26-Nov-2021 | 256.00 | 278.00 | 238.00 | 238.00 | 187,563,400 | 0 |
| 25-Nov-2021 | 246.00 | 276.00 | 238.00 | 254.00 | 165,856,200 | 0 |
| 24-Nov-2021 | 230.00 | 274.00 | 220.00 | 254.00 | 240,842,400 | 0 |
| 23-Nov-2021 | 228.00 | 256.00 | 222.00 | 228.00 | 118,502,900 | 0 |
| 22-Nov-2021 | 240.00 | 246.00 | 216.00 | 230.00 | 64,895,200 | 0 |
| 19-Nov-2021 | 224.00 | 268.00 | 224.00 | 230.00 | 129,044,400 | 0 |
| 18-Nov-2021 | 294.00 | 320.00 | 240.00 | 240.00 | 246,000,800 | 0 |
| 17-Nov-2021 | 208.00 | 256.00 | 200.00 | 256.00 | 221,699,000 | 0 |
| 16-Nov-2021 | 145.00 | 191.00 | 141.00 | 191.00 | 527,987,900 | 0 |
| 15-Nov-2021 | 147.00 | 150.00 | 140.00 | 142.00 | 19,993,400 | 0 |
| 12-Nov-2021 | 158.00 | 160.00 | 147.00 | 147.00 | 25,666,700 | 0 |
| 11-Nov-2021 | 156.00 | 161.00 | 153.00 | 158.00 | 80,629,700 | 0 |
| 10-Nov-2021 | 160.00 | 160.00 | 153.00 | 156.00 | 34,371,400 | 0 |
| 09-Nov-2021 | 150.00 | 162.00 | 150.00 | 156.00 | 38,274,100 | 0 |
| 08-Nov-2021 | 159.00 | 165.00 | 157.00 | 159.00 | 88,502,900 | 0 |
| 05-Nov-2021 | 149.00 | 165.00 | 149.00 | 161.00 | 253,220,300 | 0 |
| 04-Nov-2021 | 152.00 | 152.00 | 144.00 | 149.00 | 31,243,600 | 0 |
| 03-Nov-2021 | 145.00 | 157.00 | 142.00 | 150.00 | 127,101,600 | 0 |
| 02-Nov-2021 | 141.00 | 149.00 | 141.00 | 142.00 | 23,971,600 | 0 |
| 01-Nov-2021 | 147.00 | 155.00 | 138.00 | 142.00 | 158,187,700 | 0 |
| 29-Oct-2021 | 138.00 | 154.00 | 131.00 | 145.00 | 145,740,000 | 0 |
| 28-Oct-2021 | 147.00 | 169.00 | 137.00 | 138.00 | 324,545,700 | 0 |
| 27-Oct-2021 | 110.00 | 147.00 | 105.00 | 147.00 | 360,921,100 | 0 |
| 26-Oct-2021 | 101.00 | 123.00 | 101.00 | 109.00 | 99,039,800 | 0 |
| 25-Oct-2021 | 108.00 | 108.00 | 101.00 | 103.00 | 4,297,600 | 0 |
| 22-Oct-2021 | 107.00 | 108.00 | 103.00 | 105.00 | 3,496,300 | 0 |
| 21-Oct-2021 | 107.00 | 114.00 | 104.00 | 106.00 | 15,071,700 | 0 |
| 19-Oct-2021 | 112.00 | 112.00 | 105.00 | 107.00 | 2,991,300 | 0 |
| 18-Oct-2021 | 111.00 | 113.00 | 106.00 | 107.00 | 7,406,400 | 0 |
| 15-Oct-2021 | 101.00 | 120.00 | 101.00 | 110.00 | 72,180,500 | 0 |
| 14-Oct-2021 | 99.00 | 107.00 | 99.00 | 102.00 | 2,406,600 | 0 |
| 13-Oct-2021 | 113.00 | 114.00 | 104.00 | 105.00 | 8,292,100 | 0 |
| 12-Oct-2021 | 116.00 | 116.00 | 108.00 | 109.00 | 5,477,700 | 0 |
| 11-Oct-2021 | 117.00 | 118.00 | 111.00 | 112.00 | 5,887,600 | 0 |
| 08-Oct-2021 | 111.00 | 118.00 | 106.00 | 115.00 | 26,619,400 | 0 |
| 07-Oct-2021 | 112.00 | 114.00 | 106.00 | 109.00 | 7,422,700 | 0 |
| 06-Oct-2021 | 114.00 | 122.00 | 107.00 | 111.00 | 27,036,400 | 0 |
| 05-Oct-2021 | 112.00 | 117.00 | 107.00 | 109.00 | 12,815,600 | 0 |
| 04-Oct-2021 | 122.00 | 123.00 | 112.00 | 112.00 | 6,508,400 | 0 |
| 01-Oct-2021 | 125.00 | 126.00 | 116.00 | 118.00 | 10,443,700 | 0 |
| 30-Sep-2021 | 131.00 | 131.00 | 121.00 | 124.00 | 26,464,200 | 0 |
| 29-Sep-2021 | 128.00 | 149.00 | 120.00 | 125.00 | 186,014,100 | 0 |
| 28-Sep-2021 | 119.00 | 133.00 | 111.00 | 125.00 | 69,373,300 | 0 |
| 27-Sep-2021 | 127.00 | 140.00 | 117.00 | 117.00 | 54,611,800 | 0 |
| 24-Sep-2021 | 135.00 | 160.00 | 120.00 | 125.00 | 171,236,500 | 0 |
| 23-Sep-2021 | 97.00 | 128.00 | 97.00 | 128.00 | 112,225,600 | 0 |
| 22-Sep-2021 | 93.00 | 97.00 | 91.00 | 95.00 | 8,735,300 | 0 |
| 21-Sep-2021 | 93.00 | 95.00 | 90.00 | 92.00 | 1,991,900 | 0 |
| 20-Sep-2021 | 93.00 | 95.00 | 91.00 | 93.00 | 1,800,500 | 0 |
| 17-Sep-2021 | 97.00 | 97.00 | 93.00 | 94.00 | 2,009,500 | 0 |
| 16-Sep-2021 | 97.00 | 97.00 | 93.00 | 95.00 | 1,659,400 | 0 |
| 15-Sep-2021 | 97.00 | 97.00 | 92.00 | 93.00 | 4,015,900 | 0 |
| 14-Sep-2021 | 95.00 | 96.00 | 93.00 | 94.00 | 2,428,100 | 0 |
| 13-Sep-2021 | 93.00 | 97.00 | 93.00 | 94.00 | 4,068,300 | 0 |
| 10-Sep-2021 | 94.00 | 100.00 | 92.00 | 92.00 | 11,365,800 | 0 |
| 09-Sep-2021 | 94.00 | 106.00 | 93.00 | 98.00 | 41,689,100 | 0 |
| 08-Sep-2021 | 93.00 | 98.00 | 92.00 | 94.00 | 14,205,200 | 0 |
| 07-Sep-2021 | 92.00 | 94.00 | 91.00 | 92.00 | 1,751,900 | 0 |
| 06-Sep-2021 | 92.00 | 94.00 | 91.00 | 92.00 | 3,742,400 | 0 |
| 03-Sep-2021 | 96.00 | 107.00 | 90.00 | 92.00 | 44,181,900 | 0 |
| 02-Sep-2021 | 95.00 | 98.00 | 91.00 | 92.00 | 10,228,800 | 0 |
| 01-Sep-2021 | 90.00 | 101.00 | 90.00 | 92.00 | 15,844,000 | 0 |
| 31-Aug-2021 | 95.00 | 95.00 | 89.00 | 90.00 | 1,053,300 | 0 |
| 30-Aug-2021 | 93.00 | 93.00 | 89.00 | 91.00 | 1,737,300 | 0 |
| 27-Aug-2021 | 94.00 | 95.00 | 88.00 | 89.00 | 3,295,200 | 0 |
| 26-Aug-2021 | 95.00 | 97.00 | 93.00 | 93.00 | 1,988,200 | 0 |
| 25-Aug-2021 | 96.00 | 100.00 | 94.00 | 95.00 | 2,052,200 | 0 |
| 24-Aug-2021 | 101.00 | 103.00 | 97.00 | 97.00 | 3,219,000 | 0 |
| 23-Aug-2021 | 96.00 | 104.00 | 96.00 | 101.00 | 5,340,200 | 0 |
| 20-Aug-2021 | 94.00 | 110.00 | 90.00 | 99.00 | 10,889,100 | 0 |
| 19-Aug-2021 | 96.00 | 99.00 | 93.00 | 94.00 | 2,391,100 | 0 |
| 18-Aug-2021 | 100.00 | 100.00 | 93.00 | 95.00 | 5,375,500 | 0 |
| 16-Aug-2021 | 92.00 | 97.00 | 89.00 | 92.00 | 5,633,400 | 0 |
| 13-Aug-2021 | 90.00 | 94.00 | 88.00 | 92.00 | 1,037,100 | 0 |
| 12-Aug-2021 | 90.00 | 91.00 | 87.00 | 90.00 | 702,700 | 0 |
| 10-Aug-2021 | 94.00 | 102.00 | 89.00 | 90.00 | 5,969,800 | 0 |
| 09-Aug-2021 | 88.00 | 97.00 | 84.00 | 92.00 | 7,883,500 | 0 |