| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 422.00 | 426.00 | 412.00 | 420.00 | 30,443,200 | 0 |
| 28-Dec-2021 | 430.00 | 436.00 | 420.00 | 422.00 | 54,795,300 | 0 |
| 27-Dec-2021 | 426.00 | 440.00 | 412.00 | 430.00 | 71,840,000 | 0 |
| 24-Dec-2021 | 452.00 | 452.00 | 426.00 | 426.00 | 58,920,800 | 0 |
| 23-Dec-2021 | 456.00 | 466.00 | 448.00 | 450.00 | 37,771,900 | 0 |
| 22-Dec-2021 | 484.00 | 484.00 | 456.00 | 456.00 | 54,559,900 | 0 |
| 21-Dec-2021 | 468.00 | 478.00 | 456.00 | 470.00 | 74,707,200 | 0 |
| 20-Dec-2021 | 462.00 | 484.00 | 452.00 | 466.00 | 92,738,500 | 0 |
| 17-Dec-2021 | 474.00 | 476.00 | 458.00 | 462.00 | 41,377,600 | 0 |
| 16-Dec-2021 | 492.00 | 498.00 | 464.00 | 474.00 | 60,938,100 | 0 |
| 15-Dec-2021 | 500.00 | 510.00 | 490.00 | 490.00 | 69,405,900 | 0 |
| 14-Dec-2021 | 500.00 | 515.00 | 490.00 | 500.00 | 68,056,300 | 0 |
| 13-Dec-2021 | 515.00 | 550.00 | 500.00 | 500.00 | 214,322,500 | 0 |
| 10-Dec-2021 | 492.00 | 520.00 | 492.00 | 515.00 | 138,768,800 | 0 |
| 09-Dec-2021 | 500.00 | 505.00 | 484.00 | 492.00 | 168,174,300 | 0 |
| 08-Dec-2021 | 515.00 | 540.00 | 496.00 | 500.00 | 115,344,800 | 0 |
| 07-Dec-2021 | 540.00 | 545.00 | 505.00 | 515.00 | 104,177,700 | 0 |
| 06-Dec-2021 | 565.00 | 570.00 | 530.00 | 540.00 | 72,512,600 | 0 |
| 03-Dec-2021 | 590.00 | 595.00 | 555.00 | 565.00 | 95,521,700 | 0 |
| 02-Dec-2021 | 600.00 | 610.00 | 545.00 | 585.00 | 170,190,100 | 0 |
| 01-Dec-2021 | 488.00 | 610.00 | 488.00 | 565.00 | 537,610,200 | 0 |
| 30-Nov-2021 | 462.00 | 510.00 | 452.00 | 488.00 | 290,799,600 | 0 |
| 29-Nov-2021 | 478.00 | 490.00 | 446.00 | 456.00 | 164,370,900 | 0 |
| 26-Nov-2021 | 492.00 | 494.00 | 460.00 | 478.00 | 112,331,900 | 0 |
| 25-Nov-2021 | 492.00 | 498.00 | 482.00 | 492.00 | 77,346,900 | 0 |
| 24-Nov-2021 | 505.00 | 520.00 | 486.00 | 492.00 | 105,863,500 | 0 |
| 23-Nov-2021 | 520.00 | 520.00 | 500.00 | 500.00 | 39,427,900 | 0 |
| 22-Nov-2021 | 535.00 | 545.00 | 510.00 | 515.00 | 31,123,100 | 0 |
| 19-Nov-2021 | 540.00 | 545.00 | 520.00 | 530.00 | 57,257,000 | 0 |
| 18-Nov-2021 | 570.00 | 585.00 | 535.00 | 545.00 | 108,950,300 | 0 |
| 17-Nov-2021 | 515.00 | 570.00 | 496.00 | 565.00 | 157,138,700 | 0 |
| 16-Nov-2021 | 535.00 | 550.00 | 515.00 | 515.00 | 50,001,600 | 0 |
| 15-Nov-2021 | 550.00 | 560.00 | 515.00 | 545.00 | 38,538,400 | 0 |
| 12-Nov-2021 | 565.00 | 570.00 | 545.00 | 545.00 | 41,237,200 | 0 |
| 11-Nov-2021 | 575.00 | 575.00 | 545.00 | 570.00 | 98,894,500 | 0 |
| 10-Nov-2021 | 595.00 | 600.00 | 555.00 | 575.00 | 84,326,800 | 0 |
| 09-Nov-2021 | 565.00 | 595.00 | 535.00 | 595.00 | 112,324,700 | 0 |
| 08-Nov-2021 | 605.00 | 610.00 | 565.00 | 565.00 | 72,081,400 | 0 |
| 05-Nov-2021 | 620.00 | 635.00 | 600.00 | 605.00 | 35,671,000 | 0 |
| 04-Nov-2021 | 605.00 | 615.00 | 600.00 | 610.00 | 12,761,500 | 0 |
| 03-Nov-2021 | 640.00 | 640.00 | 600.00 | 605.00 | 28,701,200 | 0 |
| 02-Nov-2021 | 630.00 | 635.00 | 600.00 | 620.00 | 25,713,500 | 0 |
| 01-Nov-2021 | 655.00 | 655.00 | 630.00 | 630.00 | 51,388,600 | 0 |
| 29-Oct-2021 | 665.00 | 670.00 | 640.00 | 650.00 | 45,377,000 | 0 |
| 28-Oct-2021 | 625.00 | 670.00 | 600.00 | 665.00 | 83,422,100 | 0 |
| 27-Oct-2021 | 615.00 | 635.00 | 600.00 | 625.00 | 49,820,000 | 0 |
| 26-Oct-2021 | 660.00 | 665.00 | 610.00 | 615.00 | 71,786,000 | 0 |
| 25-Oct-2021 | 630.00 | 665.00 | 630.00 | 655.00 | 96,938,000 | 0 |
| 22-Oct-2021 | 615.00 | 640.00 | 610.00 | 630.00 | 131,201,300 | 0 |
| 21-Oct-2021 | 550.00 | 620.00 | 540.00 | 610.00 | 176,291,000 | 0 |
| 19-Oct-2021 | 585.00 | 600.00 | 550.00 | 555.00 | 73,354,300 | 0 |
| 18-Oct-2021 | 625.00 | 630.00 | 590.00 | 590.00 | 97,579,300 | 0 |
| 15-Oct-2021 | 655.00 | 670.00 | 610.00 | 630.00 | 94,876,400 | 0 |
| 14-Oct-2021 | 650.00 | 685.00 | 640.00 | 655.00 | 134,759,400 | 0 |
| 13-Oct-2021 | 615.00 | 700.00 | 615.00 | 640.00 | 144,564,600 | 0 |
| 12-Oct-2021 | 655.00 | 700.00 | 655.00 | 655.00 | 167,127,300 | 0 |
| 11-Oct-2021 | 700.00 | 715.00 | 700.00 | 700.00 | 147,768,600 | 0 |
| 08-Oct-2021 | 805.00 | 805.00 | 750.00 | 750.00 | 29,282,400 | 0 |
| 07-Oct-2021 | 810.00 | 810.00 | 805.00 | 805.00 | 8,301,600 | 0 |
| 06-Oct-2021 | 915.00 | 915.00 | 865.00 | 865.00 | 7,215,800 | 0 |
| 05-Oct-2021 | 990.00 | 995.00 | 925.00 | 925.00 | 58,689,600 | 0 |
| 04-Oct-2021 | 995.00 | 1,005.00 | 975.00 | 990.00 | 34,319,800 | 0 |
| 01-Oct-2021 | 1,010.00 | 1,010.00 | 970.00 | 995.00 | 21,335,800 | 0 |
| 30-Sep-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,010.00 | 43,136,400 | 0 |
| 29-Sep-2021 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 36,417,400 | 0 |
| 28-Sep-2021 | 1,050.00 | 1,065.00 | 1,000.00 | 1,060.00 | 139,228,400 | 0 |
| 27-Sep-2021 | 995.00 | 1,050.00 | 980.00 | 1,050.00 | 90,278,200 | 0 |
| 24-Sep-2021 | 1,000.00 | 1,030.00 | 970.00 | 995.00 | 102,702,000 | 0 |
| 23-Sep-2021 | 975.00 | 1,010.00 | 965.00 | 1,000.00 | 84,152,500 | 0 |
| 22-Sep-2021 | 965.00 | 990.00 | 960.00 | 970.00 | 49,411,800 | 0 |
| 21-Sep-2021 | 965.00 | 990.00 | 930.00 | 965.00 | 55,686,300 | 0 |
| 20-Sep-2021 | 1,020.00 | 1,050.00 | 965.00 | 965.00 | 90,066,300 | 0 |
| 17-Sep-2021 | 1,020.00 | 1,035.00 | 980.00 | 1,015.00 | 57,823,300 | 0 |
| 16-Sep-2021 | 1,040.00 | 1,050.00 | 1,015.00 | 1,020.00 | 91,096,500 | 0 |
| 15-Sep-2021 | 955.00 | 1,045.00 | 950.00 | 1,035.00 | 161,696,100 | 0 |
| 14-Sep-2021 | 955.00 | 965.00 | 930.00 | 960.00 | 52,791,000 | 0 |
| 13-Sep-2021 | 960.00 | 975.00 | 935.00 | 940.00 | 55,369,900 | 0 |
| 10-Sep-2021 | 975.00 | 985.00 | 940.00 | 960.00 | 30,588,600 | 0 |
| 09-Sep-2021 | 975.00 | 1,015.00 | 910.00 | 975.00 | 139,631,300 | 0 |
| 08-Sep-2021 | 945.00 | 1,005.00 | 940.00 | 970.00 | 91,305,000 | 0 |
| 07-Sep-2021 | 915.00 | 985.00 | 910.00 | 945.00 | 72,097,300 | 0 |
| 06-Sep-2021 | 970.00 | 970.00 | 910.00 | 915.00 | 37,088,100 | 0 |
| 03-Sep-2021 | 1,005.00 | 1,020.00 | 960.00 | 970.00 | 42,563,700 | 0 |
| 02-Sep-2021 | 980.00 | 1,005.00 | 915.00 | 1,000.00 | 131,451,700 | 0 |
| 01-Sep-2021 | 995.00 | 1,010.00 | 955.00 | 975.00 | 78,945,700 | 0 |
| 31-Aug-2021 | 950.00 | 1,025.00 | 950.00 | 990.00 | 131,454,800 | 0 |
| 30-Aug-2021 | 910.00 | 975.00 | 905.00 | 950.00 | 104,980,900 | 0 |
| 27-Aug-2021 | 810.00 | 905.00 | 790.00 | 900.00 | 128,446,700 | 0 |
| 26-Aug-2021 | 840.00 | 860.00 | 805.00 | 810.00 | 63,084,000 | 0 |
| 25-Aug-2021 | 795.00 | 835.00 | 770.00 | 835.00 | 66,606,300 | 0 |
| 24-Aug-2021 | 825.00 | 845.00 | 770.00 | 790.00 | 59,408,800 | 0 |
| 23-Aug-2021 | 790.00 | 850.00 | 785.00 | 820.00 | 105,406,100 | 0 |
| 20-Aug-2021 | 665.00 | 800.00 | 665.00 | 785.00 | 77,722,600 | 0 |
| 19-Aug-2021 | 765.00 | 770.00 | 715.00 | 715.00 | 28,065,900 | 0 |
| 18-Aug-2021 | 760.00 | 770.00 | 710.00 | 765.00 | 19,702,200 | 0 |
| 16-Aug-2021 | 800.00 | 800.00 | 740.00 | 760.00 | 23,300,900 | 0 |
| 13-Aug-2021 | 825.00 | 855.00 | 770.00 | 795.00 | 49,987,200 | 0 |
| 12-Aug-2021 | 900.00 | 900.00 | 825.00 | 825.00 | 19,820,600 | 0 |
| 10-Aug-2021 | 935.00 | 945.00 | 870.00 | 885.00 | 16,906,900 | 0 |
| 09-Aug-2021 | 1,005.00 | 1,005.00 | 930.00 | 935.00 | 18,954,000 | 0 |