| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 410.00 | 482.00 | 404.00 | 482.00 | 38,301,900 | 0 |
| 28-Dec-2021 | 320.00 | 386.00 | 320.00 | 386.00 | 12,451,000 | 0 |
| 27-Dec-2021 | 318.00 | 318.00 | 310.00 | 310.00 | 161,400 | 0 |
| 24-Dec-2021 | 308.00 | 322.00 | 308.00 | 318.00 | 118,900 | 0 |
| 23-Dec-2021 | 306.00 | 310.00 | 304.00 | 308.00 | 24,700 | 0 |
| 22-Dec-2021 | 308.00 | 340.00 | 304.00 | 308.00 | 1,016,300 | 0 |
| 21-Dec-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 4,000 | 0 |
| 20-Dec-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 11,400 | 0 |
| 17-Dec-2021 | 304.00 | 310.00 | 304.00 | 310.00 | 45,500 | 0 |
| 16-Dec-2021 | 314.00 | 320.00 | 310.00 | 310.00 | 186,900 | 0 |
| 15-Dec-2021 | 304.00 | 316.00 | 304.00 | 314.00 | 5,300 | 0 |
| 14-Dec-2021 | 320.00 | 320.00 | 304.00 | 306.00 | 53,500 | 0 |
| 13-Dec-2021 | 320.00 | 320.00 | 308.00 | 312.00 | 5,300 | 0 |
| 10-Dec-2021 | 318.00 | 318.00 | 308.00 | 316.00 | 2,600 | 0 |
| 09-Dec-2021 | 310.00 | 318.00 | 308.00 | 318.00 | 7,100 | 0 |
| 08-Dec-2021 | 310.00 | 310.00 | 304.00 | 310.00 | 71,900 | 0 |
| 07-Dec-2021 | 312.00 | 320.00 | 308.00 | 308.00 | 25,400 | 0 |
| 06-Dec-2021 | 320.00 | 334.00 | 304.00 | 314.00 | 857,400 | 0 |
| 03-Dec-2021 | 310.00 | 320.00 | 310.00 | 320.00 | 11,600 | 0 |
| 02-Dec-2021 | 304.00 | 310.00 | 304.00 | 310.00 | 6,500 | 0 |
| 01-Dec-2021 | 312.00 | 312.00 | 306.00 | 306.00 | 8,200 | 0 |
| 30-Nov-2021 | 310.00 | 316.00 | 306.00 | 312.00 | 32,000 | 0 |
| 29-Nov-2021 | 324.00 | 324.00 | 302.00 | 304.00 | 330,400 | 0 |
| 26-Nov-2021 | 320.00 | 336.00 | 308.00 | 324.00 | 420,900 | 0 |
| 25-Nov-2021 | 336.00 | 338.00 | 330.00 | 330.00 | 43,600 | 0 |
| 24-Nov-2021 | 340.00 | 340.00 | 334.00 | 336.00 | 24,100 | 0 |
| 23-Nov-2021 | 332.00 | 342.00 | 330.00 | 340.00 | 62,200 | 0 |
| 22-Nov-2021 | 332.00 | 346.00 | 332.00 | 340.00 | 32,600 | 0 |
| 19-Nov-2021 | 332.00 | 344.00 | 332.00 | 332.00 | 41,600 | 0 |
| 18-Nov-2021 | 338.00 | 338.00 | 326.00 | 334.00 | 11,300 | 0 |
| 17-Nov-2021 | 336.00 | 338.00 | 328.00 | 328.00 | 51,200 | 0 |
| 16-Nov-2021 | 344.00 | 344.00 | 326.00 | 332.00 | 90,300 | 0 |
| 15-Nov-2021 | 344.00 | 346.00 | 334.00 | 344.00 | 16,900 | 0 |
| 12-Nov-2021 | 342.00 | 348.00 | 336.00 | 344.00 | 37,600 | 0 |
| 11-Nov-2021 | 356.00 | 356.00 | 342.00 | 342.00 | 2,700 | 0 |
| 10-Nov-2021 | 350.00 | 352.00 | 332.00 | 346.00 | 187,400 | 0 |
| 09-Nov-2021 | 352.00 | 352.00 | 348.00 | 348.00 | 159,100 | 0 |
| 08-Nov-2021 | 342.00 | 354.00 | 340.00 | 352.00 | 372,900 | 0 |
| 05-Nov-2021 | 366.00 | 396.00 | 342.00 | 344.00 | 7,228,000 | 0 |
| 04-Nov-2021 | 362.00 | 366.00 | 362.00 | 366.00 | 33,600 | 0 |
| 03-Nov-2021 | 366.00 | 366.00 | 362.00 | 362.00 | 48,300 | 0 |
| 02-Nov-2021 | 366.00 | 368.00 | 364.00 | 366.00 | 62,700 | 0 |
| 01-Nov-2021 | 358.00 | 372.00 | 358.00 | 366.00 | 478,000 | 0 |
| 29-Oct-2021 | 358.00 | 364.00 | 358.00 | 360.00 | 107,000 | 0 |
| 28-Oct-2021 | 358.00 | 360.00 | 354.00 | 356.00 | 40,400 | 0 |
| 27-Oct-2021 | 356.00 | 360.00 | 356.00 | 358.00 | 22,800 | 0 |
| 26-Oct-2021 | 356.00 | 366.00 | 356.00 | 356.00 | 8,400 | 0 |
| 25-Oct-2021 | 356.00 | 360.00 | 356.00 | 356.00 | 28,200 | 0 |
| 22-Oct-2021 | 358.00 | 360.00 | 352.00 | 356.00 | 29,800 | 0 |
| 21-Oct-2021 | 346.00 | 364.00 | 346.00 | 360.00 | 114,500 | 0 |
| 19-Oct-2021 | 344.00 | 348.00 | 342.00 | 348.00 | 29,300 | 0 |
| 18-Oct-2021 | 344.00 | 350.00 | 342.00 | 348.00 | 38,800 | 0 |
| 15-Oct-2021 | 340.00 | 342.00 | 334.00 | 342.00 | 15,800 | 0 |
| 14-Oct-2021 | 348.00 | 348.00 | 336.00 | 340.00 | 82,900 | 0 |
| 13-Oct-2021 | 344.00 | 348.00 | 342.00 | 342.00 | 54,200 | 0 |
| 12-Oct-2021 | 348.00 | 352.00 | 342.00 | 346.00 | 207,600 | 0 |
| 11-Oct-2021 | 346.00 | 358.00 | 344.00 | 356.00 | 86,700 | 0 |
| 08-Oct-2021 | 348.00 | 360.00 | 344.00 | 344.00 | 40,500 | 0 |
| 07-Oct-2021 | 356.00 | 356.00 | 346.00 | 348.00 | 24,500 | 0 |
| 06-Oct-2021 | 358.00 | 368.00 | 358.00 | 358.00 | 6,800 | 0 |
| 05-Oct-2021 | 350.00 | 360.00 | 350.00 | 358.00 | 21,400 | 0 |
| 04-Oct-2021 | 348.00 | 368.00 | 340.00 | 350.00 | 80,400 | 0 |
| 01-Oct-2021 | 350.00 | 350.00 | 340.00 | 348.00 | 148,100 | 0 |
| 30-Sep-2021 | 352.00 | 352.00 | 348.00 | 350.00 | 37,300 | 0 |
| 29-Sep-2021 | 350.00 | 360.00 | 350.00 | 350.00 | 58,400 | 0 |
| 28-Sep-2021 | 368.00 | 368.00 | 344.00 | 350.00 | 254,700 | 0 |
| 27-Sep-2021 | 366.00 | 368.00 | 360.00 | 368.00 | 18,100 | 0 |
| 24-Sep-2021 | 364.00 | 368.00 | 364.00 | 368.00 | 156,500 | 0 |
| 23-Sep-2021 | 368.00 | 368.00 | 364.00 | 368.00 | 17,800 | 0 |
| 22-Sep-2021 | 370.00 | 370.00 | 366.00 | 368.00 | 13,300 | 0 |
| 21-Sep-2021 | 368.00 | 370.00 | 366.00 | 370.00 | 61,600 | 0 |
| 20-Sep-2021 | 368.00 | 368.00 | 362.00 | 368.00 | 50,500 | 0 |
| 17-Sep-2021 | 372.00 | 374.00 | 370.00 | 370.00 | 62,500 | 0 |
| 16-Sep-2021 | 376.00 | 376.00 | 352.00 | 374.00 | 35,900 | 0 |
| 15-Sep-2021 | 378.00 | 378.00 | 376.00 | 376.00 | 7,000 | 0 |
| 14-Sep-2021 | 370.00 | 380.00 | 370.00 | 378.00 | 24,400 | 0 |
| 13-Sep-2021 | 370.00 | 372.00 | 368.00 | 370.00 | 70,500 | 0 |
| 10-Sep-2021 | 378.00 | 378.00 | 372.00 | 372.00 | 15,200 | 0 |
| 09-Sep-2021 | 372.00 | 378.00 | 372.00 | 376.00 | 14,700 | 0 |
| 08-Sep-2021 | 380.00 | 380.00 | 372.00 | 372.00 | 11,900 | 0 |
| 07-Sep-2021 | 374.00 | 378.00 | 374.00 | 378.00 | 26,900 | 0 |
| 06-Sep-2021 | 374.00 | 384.00 | 372.00 | 374.00 | 25,800 | 0 |
| 03-Sep-2021 | 380.00 | 380.00 | 372.00 | 378.00 | 8,100 | 0 |
| 02-Sep-2021 | 376.00 | 380.00 | 370.00 | 374.00 | 43,900 | 0 |
| 01-Sep-2021 | 376.00 | 378.00 | 374.00 | 376.00 | 65,400 | 0 |
| 31-Aug-2021 | 376.00 | 380.00 | 370.00 | 376.00 | 38,500 | 0 |
| 30-Aug-2021 | 386.00 | 386.00 | 376.00 | 378.00 | 81,200 | 0 |
| 27-Aug-2021 | 388.00 | 390.00 | 382.00 | 384.00 | 52,800 | 0 |
| 26-Aug-2021 | 382.00 | 382.00 | 378.00 | 380.00 | 310,400 | 0 |
| 25-Aug-2021 | 376.00 | 378.00 | 376.00 | 378.00 | 963,800 | 0 |
| 24-Aug-2021 | 386.00 | 386.00 | 376.00 | 376.00 | 852,400 | 0 |
| 23-Aug-2021 | 380.00 | 380.00 | 376.00 | 376.00 | 83,300 | 0 |
| 20-Aug-2021 | 368.00 | 390.00 | 368.00 | 380.00 | 33,300 | 0 |
| 19-Aug-2021 | 380.00 | 380.00 | 376.00 | 380.00 | 149,000 | 0 |
| 18-Aug-2021 | 386.00 | 386.00 | 374.00 | 380.00 | 7,000 | 0 |
| 16-Aug-2021 | 390.00 | 390.00 | 362.00 | 386.00 | 69,800 | 0 |
| 13-Aug-2021 | 392.00 | 394.00 | 380.00 | 388.00 | 23,500 | 0 |
| 12-Aug-2021 | 386.00 | 392.00 | 382.00 | 392.00 | 50,000 | 0 |
| 10-Aug-2021 | 392.00 | 392.00 | 386.00 | 386.00 | 5,500 | 0 |
| 09-Aug-2021 | 402.00 | 404.00 | 390.00 | 392.00 | 94,200 | 0 |