| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 764.00 | 778.00 | 752.00 | 776.00 | 16,980,500 | 0 |
| 28-Dec-2021 | 732.00 | 768.00 | 732.00 | 764.00 | 18,056,500 | 0 |
| 27-Dec-2021 | 736.00 | 740.00 | 726.00 | 730.00 | 3,923,500 | 0 |
| 24-Dec-2021 | 736.00 | 740.00 | 728.00 | 732.00 | 7,128,000 | 0 |
| 23-Dec-2021 | 740.00 | 746.00 | 730.00 | 734.00 | 7,786,000 | 0 |
| 22-Dec-2021 | 732.00 | 750.00 | 732.00 | 740.00 | 14,420,000 | 0 |
| 21-Dec-2021 | 722.00 | 734.00 | 710.00 | 730.00 | 15,644,000 | 0 |
| 20-Dec-2021 | 736.00 | 736.00 | 706.00 | 722.00 | 18,244,500 | 0 |
| 17-Dec-2021 | 750.00 | 760.00 | 732.00 | 736.00 | 20,226,000 | 0 |
| 16-Dec-2021 | 760.00 | 774.00 | 742.00 | 750.00 | 18,519,000 | 0 |
| 15-Dec-2021 | 776.00 | 778.00 | 754.00 | 760.00 | 17,152,000 | 0 |
| 14-Dec-2021 | 796.00 | 798.00 | 762.00 | 776.00 | 15,712,000 | 0 |
| 13-Dec-2021 | 774.00 | 804.00 | 774.00 | 796.00 | 34,272,500 | 0 |
| 10-Dec-2021 | 786.00 | 790.00 | 770.00 | 774.00 | 8,145,500 | 0 |
| 09-Dec-2021 | 766.00 | 800.00 | 764.00 | 780.00 | 27,867,500 | 0 |
| 08-Dec-2021 | 748.00 | 778.00 | 746.00 | 764.00 | 20,698,000 | 0 |
| 07-Dec-2021 | 736.00 | 750.00 | 730.00 | 746.00 | 9,235,000 | 0 |
| 06-Dec-2021 | 736.00 | 746.00 | 722.00 | 736.00 | 8,443,500 | 0 |
| 03-Dec-2021 | 734.00 | 752.00 | 724.00 | 736.00 | 5,767,000 | 0 |
| 02-Dec-2021 | 740.00 | 742.00 | 712.00 | 734.00 | 15,160,500 | 0 |
| 01-Dec-2021 | 748.00 | 766.00 | 736.00 | 740.00 | 12,593,500 | 0 |
| 30-Nov-2021 | 776.00 | 780.00 | 750.00 | 750.00 | 17,855,000 | 0 |
| 29-Nov-2021 | 754.00 | 778.00 | 732.00 | 772.00 | 26,079,500 | 0 |
| 26-Nov-2021 | 772.00 | 778.00 | 744.00 | 758.00 | 16,510,000 | 0 |
| 25-Nov-2021 | 774.00 | 786.00 | 760.00 | 768.00 | 16,043,500 | 0 |
| 24-Nov-2021 | 736.00 | 800.00 | 736.00 | 766.00 | 60,590,500 | 0 |
| 23-Nov-2021 | 718.00 | 738.00 | 718.00 | 732.00 | 17,800,500 | 0 |
| 22-Nov-2021 | 708.00 | 738.00 | 708.00 | 718.00 | 17,626,000 | 0 |
| 19-Nov-2021 | 704.00 | 716.00 | 700.00 | 708.00 | 7,676,000 | 0 |
| 18-Nov-2021 | 716.00 | 734.00 | 704.00 | 704.00 | 17,340,000 | 0 |
| 17-Nov-2021 | 700.00 | 720.00 | 700.00 | 714.00 | 14,200,000 | 0 |
| 16-Nov-2021 | 720.00 | 720.00 | 704.00 | 704.00 | 7,441,000 | 0 |
| 15-Nov-2021 | 686.00 | 722.00 | 664.00 | 716.00 | 58,223,000 | 0 |
| 12-Nov-2021 | 724.00 | 724.00 | 680.00 | 686.00 | 50,980,000 | 0 |
| 11-Nov-2021 | 750.00 | 750.00 | 724.00 | 724.00 | 13,706,000 | 0 |
| 10-Nov-2021 | 744.00 | 754.00 | 732.00 | 744.00 | 14,094,500 | 0 |
| 09-Nov-2021 | 726.00 | 748.00 | 724.00 | 738.00 | 15,913,500 | 0 |
| 08-Nov-2021 | 732.00 | 740.00 | 716.00 | 724.00 | 15,099,000 | 0 |
| 05-Nov-2021 | 688.00 | 738.00 | 684.00 | 730.00 | 28,366,500 | 0 |
| 04-Nov-2021 | 708.00 | 716.00 | 686.00 | 688.00 | 18,304,500 | 0 |
| 03-Nov-2021 | 694.00 | 706.00 | 680.00 | 704.00 | 26,709,000 | 0 |
| 02-Nov-2021 | 700.00 | 712.00 | 680.00 | 694.00 | 20,270,500 | 0 |
| 01-Nov-2021 | 736.00 | 744.00 | 700.00 | 700.00 | 24,705,000 | 0 |
| 29-Oct-2021 | 738.00 | 756.00 | 726.00 | 738.00 | 37,444,500 | 0 |
| 28-Oct-2021 | 734.00 | 768.00 | 714.00 | 736.00 | 43,044,500 | 0 |
| 27-Oct-2021 | 676.00 | 818.00 | 676.00 | 724.00 | 123,153,000 | 0 |
| 26-Oct-2021 | 658.00 | 678.00 | 656.00 | 676.00 | 35,849,500 | 0 |
| 25-Oct-2021 | 626.00 | 664.00 | 624.00 | 658.00 | 16,022,000 | 0 |
| 22-Oct-2021 | 624.00 | 634.00 | 614.00 | 624.00 | 18,085,500 | 0 |
| 21-Oct-2021 | 664.00 | 672.00 | 616.00 | 630.00 | 35,678,000 | 0 |
| 19-Oct-2021 | 672.00 | 680.00 | 662.00 | 662.00 | 8,071,000 | 0 |
| 18-Oct-2021 | 644.00 | 678.00 | 638.00 | 672.00 | 16,633,500 | 0 |
| 15-Oct-2021 | 648.00 | 656.00 | 636.00 | 644.00 | 7,898,000 | 0 |
| 14-Oct-2021 | 650.00 | 660.00 | 644.00 | 648.00 | 12,410,500 | 0 |
| 13-Oct-2021 | 636.00 | 658.00 | 630.00 | 652.00 | 10,445,000 | 0 |
| 12-Oct-2021 | 640.00 | 660.00 | 632.00 | 636.00 | 19,367,500 | 0 |
| 11-Oct-2021 | 598.00 | 640.00 | 594.00 | 640.00 | 33,106,000 | 0 |
| 08-Oct-2021 | 588.00 | 604.00 | 588.00 | 594.00 | 18,350,000 | 0 |
| 07-Oct-2021 | 582.00 | 602.00 | 582.00 | 588.00 | 11,037,500 | 0 |
| 06-Oct-2021 | 584.00 | 586.00 | 578.00 | 582.00 | 11,267,500 | 0 |
| 05-Oct-2021 | 588.00 | 592.00 | 570.00 | 582.00 | 26,441,500 | 0 |
| 04-Oct-2021 | 596.00 | 604.00 | 580.00 | 588.00 | 25,339,000 | 0 |
| 01-Oct-2021 | 580.00 | 606.00 | 580.00 | 600.00 | 22,803,000 | 0 |
| 30-Sep-2021 | 580.00 | 588.00 | 578.00 | 580.00 | 11,094,500 | 0 |
| 29-Sep-2021 | 576.00 | 584.00 | 570.00 | 582.00 | 8,087,000 | 0 |
| 28-Sep-2021 | 580.00 | 586.00 | 570.00 | 578.00 | 14,142,500 | 0 |
| 27-Sep-2021 | 580.00 | 588.00 | 576.00 | 580.00 | 14,064,500 | 0 |
| 24-Sep-2021 | 580.00 | 588.00 | 570.00 | 580.00 | 21,571,500 | 0 |
| 23-Sep-2021 | 570.00 | 612.00 | 566.00 | 578.00 | 79,035,500 | 0 |
| 22-Sep-2021 | 564.00 | 574.00 | 562.00 | 562.00 | 14,011,000 | 0 |
| 21-Sep-2021 | 570.00 | 572.00 | 556.00 | 564.00 | 17,409,000 | 0 |
| 20-Sep-2021 | 582.00 | 588.00 | 562.00 | 570.00 | 28,278,500 | 0 |
| 17-Sep-2021 | 548.00 | 594.00 | 548.00 | 582.00 | 70,200,500 | 0 |
| 16-Sep-2021 | 562.00 | 568.00 | 548.00 | 548.00 | 14,932,000 | 0 |
| 15-Sep-2021 | 550.00 | 568.00 | 546.00 | 562.00 | 15,481,500 | 0 |
| 14-Sep-2021 | 542.00 | 556.00 | 530.00 | 552.00 | 15,878,000 | 0 |
| 13-Sep-2021 | 560.00 | 560.00 | 542.00 | 542.00 | 17,633,000 | 0 |
| 10-Sep-2021 | 566.00 | 570.00 | 546.00 | 560.00 | 31,783,500 | 0 |
| 09-Sep-2021 | 538.00 | 582.00 | 538.00 | 566.00 | 91,128,000 | 0 |
| 08-Sep-2021 | 532.00 | 548.00 | 524.00 | 536.00 | 27,614,500 | 0 |
| 07-Sep-2021 | 512.00 | 552.00 | 512.00 | 530.00 | 51,376,000 | 0 |
| 06-Sep-2021 | 508.00 | 516.00 | 502.00 | 512.00 | 10,214,500 | 0 |
| 03-Sep-2021 | 512.00 | 518.00 | 504.00 | 508.00 | 20,896,000 | 0 |
| 02-Sep-2021 | 530.00 | 532.00 | 512.00 | 514.00 | 23,582,000 | 0 |
| 01-Sep-2021 | 532.00 | 538.00 | 520.00 | 524.00 | 22,415,000 | 0 |
| 31-Aug-2021 | 526.00 | 548.00 | 524.00 | 532.00 | 30,280,000 | 0 |
| 30-Aug-2021 | 524.00 | 528.00 | 516.00 | 524.00 | 9,299,500 | 0 |
| 27-Aug-2021 | 522.00 | 528.00 | 502.00 | 518.00 | 15,135,000 | 0 |
| 26-Aug-2021 | 534.00 | 544.00 | 518.00 | 522.00 | 16,444,500 | 0 |
| 25-Aug-2021 | 530.00 | 542.00 | 528.00 | 532.00 | 17,787,500 | 0 |
| 24-Aug-2021 | 530.00 | 544.00 | 524.00 | 530.00 | 23,339,500 | 0 |
| 23-Aug-2021 | 504.00 | 556.00 | 502.00 | 526.00 | 68,037,000 | 0 |
| 20-Aug-2021 | 486.00 | 504.00 | 480.00 | 496.00 | 17,932,000 | 0 |
| 19-Aug-2021 | 494.00 | 518.00 | 476.00 | 486.00 | 30,471,000 | 0 |
| 18-Aug-2021 | 520.00 | 524.00 | 484.00 | 494.00 | 40,706,000 | 0 |
| 16-Aug-2021 | 538.00 | 546.00 | 510.00 | 520.00 | 30,634,000 | 0 |
| 13-Aug-2021 | 554.00 | 558.00 | 530.00 | 538.00 | 23,133,500 | 0 |
| 12-Aug-2021 | 524.00 | 556.00 | 520.00 | 550.00 | 34,840,000 | 0 |
| 10-Aug-2021 | 542.00 | 550.00 | 506.00 | 524.00 | 32,517,000 | 0 |
| 09-Aug-2021 | 556.00 | 562.00 | 534.00 | 544.00 | 28,184,000 | 0 |