| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 358.00 | 372.00 | 356.00 | 368.00 | 284,531,400 | 0 |
| 28-Dec-2021 | 368.00 | 378.00 | 358.00 | 360.00 | 288,530,900 | 0 |
| 27-Dec-2021 | 382.00 | 382.00 | 360.00 | 368.00 | 188,087,100 | 0 |
| 24-Dec-2021 | 392.00 | 400.00 | 380.00 | 382.00 | 265,769,900 | 0 |
| 23-Dec-2021 | 390.00 | 410.00 | 386.00 | 392.00 | 567,397,800 | 0 |
| 22-Dec-2021 | 408.00 | 430.00 | 386.00 | 390.00 | 802,551,700 | 0 |
| 21-Dec-2021 | 380.00 | 416.00 | 380.00 | 408.00 | 664,637,300 | 0 |
| 20-Dec-2021 | 362.00 | 388.00 | 356.00 | 380.00 | 506,849,200 | 0 |
| 17-Dec-2021 | 372.00 | 378.00 | 356.00 | 360.00 | 177,975,600 | 0 |
| 16-Dec-2021 | 374.00 | 380.00 | 356.00 | 372.00 | 185,367,900 | 0 |
| 15-Dec-2021 | 356.00 | 378.00 | 356.00 | 372.00 | 347,553,900 | 0 |
| 14-Dec-2021 | 362.00 | 366.00 | 352.00 | 356.00 | 133,286,200 | 0 |
| 13-Dec-2021 | 362.00 | 374.00 | 358.00 | 362.00 | 279,897,500 | 0 |
| 10-Dec-2021 | 364.00 | 372.00 | 358.00 | 362.00 | 313,257,100 | 0 |
| 09-Dec-2021 | 352.00 | 360.00 | 344.00 | 360.00 | 173,072,600 | 0 |
| 08-Dec-2021 | 352.00 | 366.00 | 344.00 | 350.00 | 318,999,400 | 0 |
| 07-Dec-2021 | 368.00 | 376.00 | 344.00 | 352.00 | 256,725,600 | 0 |
| 06-Dec-2021 | 388.00 | 392.00 | 364.00 | 368.00 | 327,740,700 | 0 |
| 03-Dec-2021 | 396.00 | 402.00 | 386.00 | 388.00 | 162,820,700 | 0 |
| 02-Dec-2021 | 408.00 | 420.00 | 386.00 | 396.00 | 468,030,700 | 0 |
| 01-Dec-2021 | 362.00 | 440.00 | 360.00 | 402.00 | 1,360,160,800 | 0 |
| 30-Nov-2021 | 350.00 | 374.00 | 346.00 | 360.00 | 332,841,900 | 0 |
| 29-Nov-2021 | 348.00 | 356.00 | 338.00 | 348.00 | 126,152,500 | 0 |
| 26-Nov-2021 | 348.00 | 354.00 | 332.00 | 350.00 | 122,911,800 | 0 |
| 25-Nov-2021 | 346.00 | 358.00 | 344.00 | 350.00 | 145,462,300 | 0 |
| 24-Nov-2021 | 356.00 | 360.00 | 346.00 | 346.00 | 127,469,500 | 0 |
| 23-Nov-2021 | 354.00 | 366.00 | 346.00 | 356.00 | 171,355,400 | 0 |
| 22-Nov-2021 | 366.00 | 372.00 | 356.00 | 356.00 | 127,767,300 | 0 |
| 19-Nov-2021 | 372.00 | 372.00 | 358.00 | 364.00 | 120,052,400 | 0 |
| 18-Nov-2021 | 362.00 | 374.00 | 362.00 | 368.00 | 242,050,700 | 0 |
| 17-Nov-2021 | 340.00 | 362.00 | 324.00 | 362.00 | 393,711,500 | 0 |
| 16-Nov-2021 | 358.00 | 360.00 | 338.00 | 340.00 | 155,471,800 | 0 |
| 15-Nov-2021 | 366.00 | 368.00 | 346.00 | 360.00 | 96,436,900 | 0 |
| 12-Nov-2021 | 362.00 | 366.00 | 354.00 | 366.00 | 77,439,600 | 0 |
| 11-Nov-2021 | 376.00 | 376.00 | 360.00 | 362.00 | 72,304,600 | 0 |
| 10-Nov-2021 | 378.00 | 386.00 | 368.00 | 374.00 | 127,537,100 | 0 |
| 09-Nov-2021 | 374.00 | 380.00 | 366.00 | 378.00 | 109,719,400 | 0 |
| 08-Nov-2021 | 384.00 | 390.00 | 372.00 | 374.00 | 155,479,900 | 0 |
| 05-Nov-2021 | 402.00 | 404.00 | 382.00 | 382.00 | 346,055,000 | 0 |
| 04-Nov-2021 | 382.00 | 404.00 | 380.00 | 402.00 | 193,688,300 | 0 |
| 03-Nov-2021 | 388.00 | 398.00 | 382.00 | 382.00 | 211,395,100 | 0 |
| 02-Nov-2021 | 404.00 | 412.00 | 378.00 | 388.00 | 439,397,100 | 0 |
| 01-Nov-2021 | 404.00 | 414.00 | 392.00 | 404.00 | 463,389,200 | 0 |
| 29-Oct-2021 | 392.00 | 406.00 | 376.00 | 404.00 | 702,210,700 | 0 |
| 28-Oct-2021 | 360.00 | 396.00 | 354.00 | 390.00 | 824,693,400 | 0 |
| 27-Oct-2021 | 358.00 | 366.00 | 352.00 | 360.00 | 189,588,700 | 0 |
| 26-Oct-2021 | 366.00 | 378.00 | 344.00 | 358.00 | 393,708,900 | 0 |
| 25-Oct-2021 | 370.00 | 376.00 | 358.00 | 366.00 | 217,153,900 | 0 |
| 22-Oct-2021 | 368.00 | 372.00 | 354.00 | 366.00 | 422,718,800 | 0 |
| 21-Oct-2021 | 330.00 | 366.00 | 320.00 | 364.00 | 604,904,700 | 0 |
| 19-Oct-2021 | 354.00 | 368.00 | 336.00 | 342.00 | 347,252,500 | 0 |
| 18-Oct-2021 | 372.00 | 372.00 | 346.00 | 360.00 | 459,135,900 | 0 |
| 15-Oct-2021 | 380.00 | 382.00 | 370.00 | 372.00 | 135,758,300 | 0 |
| 14-Oct-2021 | 388.00 | 394.00 | 374.00 | 380.00 | 281,466,200 | 0 |
| 13-Oct-2021 | 380.00 | 406.00 | 374.00 | 388.00 | 993,963,000 | 0 |
| 12-Oct-2021 | 390.00 | 392.00 | 364.00 | 378.00 | 527,876,700 | 0 |
| 11-Oct-2021 | 424.00 | 440.00 | 390.00 | 390.00 | 431,412,800 | 0 |
| 08-Oct-2021 | 440.00 | 448.00 | 418.00 | 418.00 | 347,004,700 | 0 |
| 07-Oct-2021 | 450.00 | 464.00 | 448.00 | 448.00 | 299,316,900 | 0 |
| 06-Oct-2021 | 490.00 | 490.00 | 480.00 | 480.00 | 22,412,000 | 0 |
| 05-Oct-2021 | 550.00 | 550.00 | 515.00 | 515.00 | 104,372,700 | 0 |
| 04-Oct-2021 | 560.00 | 580.00 | 540.00 | 550.00 | 116,699,200 | 0 |
| 01-Oct-2021 | 565.00 | 580.00 | 535.00 | 560.00 | 99,840,800 | 0 |
| 30-Sep-2021 | 550.00 | 580.00 | 540.00 | 570.00 | 119,471,200 | 0 |
| 29-Sep-2021 | 570.00 | 575.00 | 540.00 | 540.00 | 74,652,600 | 0 |
| 28-Sep-2021 | 575.00 | 585.00 | 555.00 | 575.00 | 59,735,500 | 0 |
| 27-Sep-2021 | 585.00 | 595.00 | 570.00 | 575.00 | 33,299,600 | 0 |
| 24-Sep-2021 | 570.00 | 590.00 | 570.00 | 585.00 | 98,945,700 | 0 |
| 23-Sep-2021 | 580.00 | 600.00 | 565.00 | 570.00 | 132,184,800 | 0 |
| 22-Sep-2021 | 560.00 | 590.00 | 555.00 | 580.00 | 196,660,100 | 0 |
| 21-Sep-2021 | 530.00 | 575.00 | 515.00 | 560.00 | 172,658,800 | 0 |
| 20-Sep-2021 | 560.00 | 565.00 | 530.00 | 530.00 | 98,812,700 | 0 |
| 17-Sep-2021 | 575.00 | 585.00 | 555.00 | 555.00 | 128,620,800 | 0 |
| 16-Sep-2021 | 535.00 | 585.00 | 535.00 | 570.00 | 229,812,000 | 0 |
| 15-Sep-2021 | 510.00 | 545.00 | 510.00 | 535.00 | 191,837,500 | 0 |
| 14-Sep-2021 | 515.00 | 525.00 | 505.00 | 505.00 | 70,255,700 | 0 |
| 13-Sep-2021 | 515.00 | 530.00 | 505.00 | 510.00 | 77,589,600 | 0 |
| 10-Sep-2021 | 520.00 | 520.00 | 500.00 | 505.00 | 70,787,000 | 0 |
| 09-Sep-2021 | 535.00 | 545.00 | 498.00 | 520.00 | 261,291,200 | 0 |
| 08-Sep-2021 | 498.00 | 535.00 | 496.00 | 535.00 | 538,150,400 | 0 |
| 07-Sep-2021 | 490.00 | 515.00 | 486.00 | 494.00 | 143,965,000 | 0 |
| 06-Sep-2021 | 466.00 | 490.00 | 464.00 | 486.00 | 87,261,700 | 0 |
| 03-Sep-2021 | 488.00 | 494.00 | 464.00 | 464.00 | 71,730,100 | 0 |
| 02-Sep-2021 | 494.00 | 505.00 | 486.00 | 486.00 | 56,363,100 | 0 |
| 01-Sep-2021 | 510.00 | 520.00 | 482.00 | 484.00 | 128,522,800 | 0 |
| 31-Aug-2021 | 525.00 | 525.00 | 494.00 | 500.00 | 247,848,700 | 0 |
| 30-Aug-2021 | 468.00 | 510.00 | 468.00 | 505.00 | 316,297,100 | 0 |
| 27-Aug-2021 | 460.00 | 488.00 | 440.00 | 468.00 | 192,995,900 | 0 |
| 26-Aug-2021 | 474.00 | 492.00 | 458.00 | 460.00 | 127,465,800 | 0 |
| 25-Aug-2021 | 476.00 | 510.00 | 454.00 | 474.00 | 254,352,800 | 0 |
| 24-Aug-2021 | 490.00 | 515.00 | 476.00 | 476.00 | 259,634,000 | 0 |
| 23-Aug-2021 | 422.00 | 515.00 | 420.00 | 510.00 | 478,506,800 | 0 |
| 20-Aug-2021 | 382.00 | 426.00 | 380.00 | 418.00 | 243,985,900 | 0 |
| 19-Aug-2021 | 408.00 | 424.00 | 408.00 | 408.00 | 261,171,500 | 0 |
| 18-Aug-2021 | 450.00 | 460.00 | 438.00 | 438.00 | 40,175,300 | 0 |
| 16-Aug-2021 | 505.00 | 515.00 | 470.00 | 470.00 | 125,820,000 | 0 |
| 13-Aug-2021 | 525.00 | 545.00 | 505.00 | 505.00 | 115,560,500 | 0 |
| 12-Aug-2021 | 545.00 | 550.00 | 515.00 | 525.00 | 168,731,000 | 0 |
| 10-Aug-2021 | 585.00 | 605.00 | 550.00 | 550.00 | 138,307,800 | 0 |
| 09-Aug-2021 | 630.00 | 670.00 | 580.00 | 590.00 | 404,778,900 | 0 |