| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 585.00 | 595.00 | 565.00 | 575.00 | 8,494,400 | 0 |
| 28-Dec-2021 | 575.00 | 600.00 | 575.00 | 585.00 | 9,165,500 | 0 |
| 27-Dec-2021 | 605.00 | 605.00 | 575.00 | 580.00 | 10,842,600 | 0 |
| 24-Dec-2021 | 595.00 | 605.00 | 570.00 | 585.00 | 12,009,100 | 0 |
| 23-Dec-2021 | 605.00 | 610.00 | 595.00 | 595.00 | 5,528,000 | 0 |
| 22-Dec-2021 | 610.00 | 630.00 | 600.00 | 605.00 | 15,602,800 | 0 |
| 21-Dec-2021 | 575.00 | 610.00 | 570.00 | 610.00 | 16,054,800 | 0 |
| 20-Dec-2021 | 610.00 | 615.00 | 570.00 | 575.00 | 21,192,000 | 0 |
| 17-Dec-2021 | 615.00 | 620.00 | 600.00 | 610.00 | 9,249,700 | 0 |
| 16-Dec-2021 | 630.00 | 650.00 | 600.00 | 615.00 | 33,839,300 | 0 |
| 15-Dec-2021 | 595.00 | 650.00 | 595.00 | 630.00 | 51,704,200 | 0 |
| 14-Dec-2021 | 605.00 | 610.00 | 585.00 | 595.00 | 11,286,700 | 0 |
| 13-Dec-2021 | 605.00 | 625.00 | 605.00 | 605.00 | 16,896,800 | 0 |
| 10-Dec-2021 | 615.00 | 625.00 | 595.00 | 600.00 | 22,378,800 | 0 |
| 09-Dec-2021 | 565.00 | 625.00 | 555.00 | 610.00 | 66,675,800 | 0 |
| 08-Dec-2021 | 560.00 | 585.00 | 545.00 | 555.00 | 23,896,300 | 0 |
| 07-Dec-2021 | 500.00 | 555.00 | 500.00 | 550.00 | 38,816,500 | 0 |
| 06-Dec-2021 | 500.00 | 510.00 | 492.00 | 500.00 | 3,676,500 | 0 |
| 03-Dec-2021 | 490.00 | 510.00 | 484.00 | 500.00 | 15,530,700 | 0 |
| 02-Dec-2021 | 484.00 | 496.00 | 478.00 | 490.00 | 3,145,000 | 0 |
| 01-Dec-2021 | 488.00 | 492.00 | 484.00 | 486.00 | 3,755,100 | 0 |
| 30-Nov-2021 | 496.00 | 500.00 | 482.00 | 488.00 | 7,435,000 | 0 |
| 29-Nov-2021 | 500.00 | 500.00 | 492.00 | 498.00 | 4,538,400 | 0 |
| 26-Nov-2021 | 510.00 | 520.00 | 496.00 | 500.00 | 17,366,000 | 0 |
| 25-Nov-2021 | 510.00 | 525.00 | 505.00 | 510.00 | 6,041,800 | 0 |
| 24-Nov-2021 | 520.00 | 530.00 | 510.00 | 510.00 | 8,502,200 | 0 |
| 23-Nov-2021 | 520.00 | 530.00 | 515.00 | 520.00 | 9,681,900 | 0 |
| 22-Nov-2021 | 515.00 | 525.00 | 510.00 | 515.00 | 5,960,800 | 0 |
| 19-Nov-2021 | 515.00 | 535.00 | 510.00 | 510.00 | 15,072,200 | 0 |
| 18-Nov-2021 | 515.00 | 520.00 | 505.00 | 515.00 | 8,728,600 | 0 |
| 17-Nov-2021 | 505.00 | 525.00 | 488.00 | 515.00 | 15,617,100 | 0 |
| 16-Nov-2021 | 500.00 | 515.00 | 498.00 | 505.00 | 7,737,100 | 0 |
| 15-Nov-2021 | 525.00 | 525.00 | 496.00 | 500.00 | 17,299,500 | 0 |
| 12-Nov-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 24,778,600 | 0 |
| 11-Nov-2021 | 520.00 | 525.00 | 505.00 | 520.00 | 7,153,900 | 0 |
| 10-Nov-2021 | 530.00 | 540.00 | 515.00 | 520.00 | 7,408,300 | 0 |
| 09-Nov-2021 | 540.00 | 550.00 | 530.00 | 535.00 | 3,879,200 | 0 |
| 08-Nov-2021 | 535.00 | 545.00 | 530.00 | 540.00 | 2,913,600 | 0 |
| 05-Nov-2021 | 555.00 | 560.00 | 530.00 | 540.00 | 3,016,500 | 0 |
| 04-Nov-2021 | 535.00 | 560.00 | 530.00 | 555.00 | 7,230,200 | 0 |
| 03-Nov-2021 | 570.00 | 575.00 | 535.00 | 535.00 | 12,373,600 | 0 |
| 02-Nov-2021 | 570.00 | 590.00 | 560.00 | 560.00 | 9,218,000 | 0 |
| 01-Nov-2021 | 575.00 | 585.00 | 560.00 | 560.00 | 3,876,100 | 0 |
| 29-Oct-2021 | 585.00 | 595.00 | 575.00 | 575.00 | 25,415,000 | 0 |
| 28-Oct-2021 | 565.00 | 600.00 | 565.00 | 580.00 | 27,682,000 | 0 |
| 27-Oct-2021 | 565.00 | 590.00 | 545.00 | 565.00 | 24,073,800 | 0 |
| 26-Oct-2021 | 525.00 | 570.00 | 525.00 | 560.00 | 31,401,700 | 0 |
| 25-Oct-2021 | 505.00 | 535.00 | 500.00 | 525.00 | 15,592,100 | 0 |
| 22-Oct-2021 | 520.00 | 525.00 | 500.00 | 505.00 | 7,253,700 | 0 |
| 21-Oct-2021 | 540.00 | 545.00 | 515.00 | 520.00 | 7,654,700 | 0 |
| 19-Oct-2021 | 540.00 | 550.00 | 525.00 | 540.00 | 12,973,400 | 0 |
| 18-Oct-2021 | 540.00 | 545.00 | 515.00 | 530.00 | 12,160,500 | 0 |
| 15-Oct-2021 | 496.00 | 530.00 | 490.00 | 530.00 | 16,490,000 | 0 |
| 14-Oct-2021 | 490.00 | 500.00 | 474.00 | 496.00 | 16,274,400 | 0 |
| 13-Oct-2021 | 500.00 | 520.00 | 490.00 | 490.00 | 31,630,600 | 0 |
| 12-Oct-2021 | 525.00 | 550.00 | 525.00 | 525.00 | 31,190,400 | 0 |
| 11-Oct-2021 | 600.00 | 605.00 | 560.00 | 560.00 | 24,544,800 | 0 |
| 08-Oct-2021 | 600.00 | 605.00 | 580.00 | 600.00 | 9,765,900 | 0 |
| 07-Oct-2021 | 605.00 | 610.00 | 590.00 | 595.00 | 29,178,100 | 0 |
| 06-Oct-2021 | 620.00 | 620.00 | 605.00 | 610.00 | 17,379,800 | 0 |
| 05-Oct-2021 | 645.00 | 650.00 | 610.00 | 620.00 | 17,133,900 | 0 |
| 04-Oct-2021 | 645.00 | 660.00 | 635.00 | 645.00 | 11,182,000 | 0 |
| 01-Oct-2021 | 630.00 | 645.00 | 630.00 | 645.00 | 14,544,200 | 0 |
| 30-Sep-2021 | 630.00 | 645.00 | 630.00 | 635.00 | 11,917,600 | 0 |
| 29-Sep-2021 | 625.00 | 640.00 | 620.00 | 630.00 | 6,140,100 | 0 |
| 28-Sep-2021 | 630.00 | 635.00 | 620.00 | 625.00 | 19,399,700 | 0 |
| 27-Sep-2021 | 640.00 | 650.00 | 625.00 | 630.00 | 9,268,100 | 0 |
| 24-Sep-2021 | 640.00 | 645.00 | 630.00 | 640.00 | 6,921,000 | 0 |
| 23-Sep-2021 | 665.00 | 670.00 | 640.00 | 640.00 | 13,337,800 | 0 |
| 22-Sep-2021 | 620.00 | 675.00 | 620.00 | 660.00 | 47,998,000 | 0 |
| 21-Sep-2021 | 625.00 | 630.00 | 605.00 | 625.00 | 18,724,700 | 0 |
| 20-Sep-2021 | 650.00 | 660.00 | 625.00 | 625.00 | 11,909,600 | 0 |
| 17-Sep-2021 | 645.00 | 650.00 | 630.00 | 650.00 | 25,429,000 | 0 |
| 16-Sep-2021 | 645.00 | 645.00 | 630.00 | 645.00 | 7,568,500 | 0 |
| 15-Sep-2021 | 635.00 | 660.00 | 635.00 | 640.00 | 12,121,900 | 0 |
| 14-Sep-2021 | 625.00 | 635.00 | 620.00 | 635.00 | 5,902,700 | 0 |
| 13-Sep-2021 | 620.00 | 625.00 | 610.00 | 625.00 | 3,587,200 | 0 |
| 10-Sep-2021 | 580.00 | 630.00 | 580.00 | 620.00 | 6,773,000 | 0 |
| 09-Sep-2021 | 610.00 | 625.00 | 595.00 | 615.00 | 24,697,100 | 0 |
| 08-Sep-2021 | 635.00 | 645.00 | 605.00 | 610.00 | 18,493,500 | 0 |
| 07-Sep-2021 | 640.00 | 645.00 | 625.00 | 635.00 | 9,638,900 | 0 |
| 06-Sep-2021 | 625.00 | 645.00 | 610.00 | 640.00 | 14,211,600 | 0 |
| 03-Sep-2021 | 630.00 | 645.00 | 610.00 | 620.00 | 17,252,800 | 0 |
| 02-Sep-2021 | 660.00 | 660.00 | 630.00 | 630.00 | 9,191,200 | 0 |
| 01-Sep-2021 | 700.00 | 705.00 | 655.00 | 655.00 | 22,045,200 | 0 |
| 31-Aug-2021 | 660.00 | 695.00 | 630.00 | 695.00 | 28,293,300 | 0 |
| 30-Aug-2021 | 670.00 | 670.00 | 635.00 | 655.00 | 29,611,300 | 0 |
| 27-Aug-2021 | 650.00 | 655.00 | 620.00 | 645.00 | 16,150,100 | 0 |
| 26-Aug-2021 | 670.00 | 680.00 | 645.00 | 650.00 | 9,429,000 | 0 |
| 25-Aug-2021 | 665.00 | 675.00 | 650.00 | 670.00 | 10,084,100 | 0 |
| 24-Aug-2021 | 690.00 | 700.00 | 640.00 | 660.00 | 20,094,100 | 0 |
| 23-Aug-2021 | 645.00 | 685.00 | 635.00 | 685.00 | 34,570,200 | 0 |
| 20-Aug-2021 | 620.00 | 650.00 | 605.00 | 635.00 | 16,302,300 | 0 |
| 19-Aug-2021 | 635.00 | 640.00 | 600.00 | 615.00 | 39,035,600 | 0 |
| 18-Aug-2021 | 660.00 | 680.00 | 635.00 | 635.00 | 48,549,300 | 0 |
| 16-Aug-2021 | 725.00 | 725.00 | 680.00 | 680.00 | 34,614,200 | 0 |
| 13-Aug-2021 | 750.00 | 770.00 | 720.00 | 730.00 | 43,705,700 | 0 |
| 12-Aug-2021 | 705.00 | 750.00 | 700.00 | 750.00 | 34,937,800 | 0 |
| 10-Aug-2021 | 740.00 | 745.00 | 675.00 | 705.00 | 40,741,400 | 0 |
| 09-Aug-2021 | 765.00 | 775.00 | 715.00 | 725.00 | 52,402,700 | 0 |