| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 292.00 | 292.00 | 280.00 | 280.00 | 173,600 | 0 |
| 03-Jan-2022 | 306.00 | 306.00 | 290.00 | 300.00 | 211,700 | 0 |
| 30-Dec-2021 | 334.00 | 334.00 | 310.00 | 310.00 | 76,100 | 0 |
| 29-Dec-2021 | 316.00 | 350.00 | 300.00 | 332.00 | 304,200 | 0 |
| 28-Dec-2021 | 338.00 | 338.00 | 316.00 | 316.00 | 138,500 | 0 |
| 27-Dec-2021 | 340.00 | 354.00 | 338.00 | 338.00 | 319,200 | 0 |
| 24-Dec-2021 | 370.00 | 388.00 | 362.00 | 362.00 | 375,200 | 0 |
| 23-Dec-2021 | 410.00 | 410.00 | 388.00 | 388.00 | 198,900 | 0 |
| 22-Dec-2021 | 408.00 | 410.00 | 390.00 | 410.00 | 440,900 | 0 |
| 21-Dec-2021 | 412.00 | 412.00 | 398.00 | 408.00 | 185,400 | 0 |
| 20-Dec-2021 | 412.00 | 414.00 | 402.00 | 414.00 | 241,600 | 0 |
| 17-Dec-2021 | 400.00 | 414.00 | 396.00 | 414.00 | 222,300 | 0 |
| 16-Dec-2021 | 410.00 | 410.00 | 398.00 | 410.00 | 444,900 | 0 |
| 15-Dec-2021 | 420.00 | 430.00 | 402.00 | 410.00 | 1,064,700 | 0 |
| 14-Dec-2021 | 422.00 | 428.00 | 400.00 | 420.00 | 767,000 | 0 |
| 13-Dec-2021 | 414.00 | 424.00 | 408.00 | 422.00 | 159,700 | 0 |
| 10-Dec-2021 | 410.00 | 420.00 | 404.00 | 414.00 | 912,200 | 0 |
| 09-Dec-2021 | 384.00 | 412.00 | 380.00 | 408.00 | 558,900 | 0 |
| 08-Dec-2021 | 388.00 | 402.00 | 370.00 | 378.00 | 465,400 | 0 |
| 07-Dec-2021 | 402.00 | 416.00 | 384.00 | 388.00 | 598,000 | 0 |
| 06-Dec-2021 | 414.00 | 424.00 | 400.00 | 400.00 | 789,800 | 0 |
| 03-Dec-2021 | 446.00 | 446.00 | 408.00 | 428.00 | 1,893,500 | 0 |
| 02-Dec-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 0 | 0 |
| 01-Dec-2021 | 364.00 | 444.00 | 354.00 | 438.00 | 5,600,300 | 0 |
| 30-Nov-2021 | 328.00 | 360.00 | 324.00 | 360.00 | 3,545,600 | 0 |
| 29-Nov-2021 | 326.00 | 346.00 | 304.00 | 328.00 | 1,753,900 | 0 |
| 26-Nov-2021 | 320.00 | 350.00 | 314.00 | 326.00 | 1,955,400 | 0 |
| 25-Nov-2021 | 338.00 | 338.00 | 318.00 | 318.00 | 1,377,500 | 0 |
| 24-Nov-2021 | 306.00 | 340.00 | 302.00 | 326.00 | 4,909,000 | 0 |
| 23-Nov-2021 | 298.00 | 318.00 | 298.00 | 306.00 | 1,293,800 | 0 |
| 22-Nov-2021 | 324.00 | 324.00 | 290.00 | 300.00 | 1,778,100 | 0 |
| 19-Nov-2021 | 260.00 | 324.00 | 260.00 | 310.00 | 6,493,300 | 0 |
| 18-Nov-2021 | 268.00 | 310.00 | 258.00 | 260.00 | 8,126,600 | 0 |
| 17-Nov-2021 | 210.00 | 254.00 | 204.00 | 254.00 | 6,152,700 | 0 |
| 16-Nov-2021 | 214.00 | 228.00 | 200.00 | 210.00 | 815,900 | 0 |
| 15-Nov-2021 | 210.00 | 240.00 | 199.00 | 210.00 | 7,396,700 | 0 |
| 12-Nov-2021 | 206.00 | 244.00 | 206.00 | 208.00 | 12,579,100 | 0 |
| 11-Nov-2021 | 218.00 | 220.00 | 206.00 | 206.00 | 782,500 | 0 |
| 10-Nov-2021 | 222.00 | 234.00 | 204.00 | 218.00 | 3,377,000 | 0 |
| 09-Nov-2021 | 191.00 | 244.00 | 179.00 | 218.00 | 10,201,900 | 0 |
| 08-Nov-2021 | 220.00 | 222.00 | 188.00 | 189.00 | 5,891,600 | 0 |
| 05-Nov-2021 | 152.00 | 202.00 | 150.00 | 202.00 | 15,142,000 | 0 |
| 04-Nov-2021 | 149.00 | 152.00 | 144.00 | 150.00 | 765,300 | 0 |
| 03-Nov-2021 | 143.00 | 150.00 | 139.00 | 140.00 | 658,300 | 0 |
| 02-Nov-2021 | 156.00 | 159.00 | 143.00 | 143.00 | 1,038,400 | 0 |
| 01-Nov-2021 | 170.00 | 208.00 | 153.00 | 153.00 | 10,382,200 | 0 |
| 29-Oct-2021 | 135.00 | 164.00 | 128.00 | 164.00 | 10,191,400 | 0 |
| 28-Oct-2021 | 135.00 | 135.00 | 122.00 | 122.00 | 596,700 | 0 |
| 27-Oct-2021 | 133.00 | 139.00 | 131.00 | 131.00 | 952,500 | 0 |
| 26-Oct-2021 | 140.00 | 147.00 | 140.00 | 140.00 | 101,900 | 0 |
| 25-Oct-2021 | 148.00 | 148.00 | 145.00 | 148.00 | 314,100 | 0 |
| 22-Oct-2021 | 148.00 | 148.00 | 147.00 | 147.00 | 9,200 | 0 |
| 21-Oct-2021 | 149.00 | 149.00 | 144.00 | 148.00 | 20,300 | 0 |
| 19-Oct-2021 | 142.00 | 150.00 | 142.00 | 147.00 | 120,100 | 0 |
| 18-Oct-2021 | 141.00 | 151.00 | 140.00 | 141.00 | 105,500 | 0 |
| 15-Oct-2021 | 151.00 | 151.00 | 141.00 | 141.00 | 1,517,300 | 0 |
| 14-Oct-2021 | 150.00 | 160.00 | 150.00 | 151.00 | 215,200 | 0 |
| 13-Oct-2021 | 150.00 | 160.00 | 144.00 | 151.00 | 26,200 | 0 |
| 12-Oct-2021 | 146.00 | 150.00 | 146.00 | 150.00 | 500 | 0 |
| 11-Oct-2021 | 150.00 | 150.00 | 143.00 | 150.00 | 77,100 | 0 |
| 08-Oct-2021 | 148.00 | 153.00 | 143.00 | 147.00 | 350,900 | 0 |
| 07-Oct-2021 | 153.00 | 184.00 | 143.00 | 148.00 | 199,500 | 0 |
| 06-Oct-2021 | 150.00 | 155.00 | 142.00 | 153.00 | 308,100 | 0 |
| 05-Oct-2021 | 160.00 | 165.00 | 150.00 | 150.00 | 40,400 | 0 |
| 04-Oct-2021 | 156.00 | 160.00 | 155.00 | 160.00 | 6,300 | 0 |
| 01-Oct-2021 | 160.00 | 160.00 | 155.00 | 156.00 | 32,100 | 0 |
| 30-Sep-2021 | 178.00 | 179.00 | 166.00 | 166.00 | 62,700 | 0 |
| 29-Sep-2021 | 146.00 | 180.00 | 146.00 | 178.00 | 45,700 | 0 |
| 28-Sep-2021 | 148.00 | 148.00 | 146.00 | 146.00 | 23,700 | 0 |
| 27-Sep-2021 | 146.00 | 156.00 | 146.00 | 156.00 | 23,300 | 0 |
| 24-Sep-2021 | 159.00 | 160.00 | 149.00 | 156.00 | 22,100 | 0 |
| 23-Sep-2021 | 147.00 | 166.00 | 147.00 | 159.00 | 40,300 | 0 |
| 22-Sep-2021 | 155.00 | 155.00 | 147.00 | 147.00 | 28,400 | 0 |
| 21-Sep-2021 | 147.00 | 155.00 | 147.00 | 155.00 | 4,000 | 0 |
| 20-Sep-2021 | 161.00 | 161.00 | 153.00 | 155.00 | 15,100 | 0 |
| 17-Sep-2021 | 159.00 | 164.00 | 150.00 | 161.00 | 28,600 | 0 |
| 16-Sep-2021 | 166.00 | 166.00 | 155.00 | 159.00 | 8,400 | 0 |
| 15-Sep-2021 | 160.00 | 165.00 | 148.00 | 165.00 | 32,800 | 0 |
| 14-Sep-2021 | 151.00 | 167.00 | 151.00 | 159.00 | 330,200 | 0 |
| 13-Sep-2021 | 148.00 | 163.00 | 148.00 | 155.00 | 8,900 | 0 |
| 10-Sep-2021 | 156.00 | 156.00 | 155.00 | 155.00 | 26,600 | 0 |
| 09-Sep-2021 | 170.00 | 180.00 | 155.00 | 155.00 | 252,600 | 0 |
| 08-Sep-2021 | 155.00 | 175.00 | 148.00 | 155.00 | 25,200 | 0 |
| 07-Sep-2021 | 155.00 | 155.00 | 155.00 | 155.00 | 500 | 0 |
| 06-Sep-2021 | 157.00 | 157.00 | 148.00 | 155.00 | 10,500 | 0 |
| 03-Sep-2021 | 175.00 | 175.00 | 157.00 | 157.00 | 17,700 | 0 |
| 02-Sep-2021 | 160.00 | 166.00 | 151.00 | 165.00 | 32,300 | 0 |
| 01-Sep-2021 | 161.00 | 170.00 | 160.00 | 160.00 | 121,100 | 0 |
| 31-Aug-2021 | 183.00 | 183.00 | 171.00 | 171.00 | 84,000 | 0 |
| 30-Aug-2021 | 160.00 | 190.00 | 149.00 | 183.00 | 170,100 | 0 |
| 27-Aug-2021 | 157.00 | 168.00 | 157.00 | 160.00 | 6,800 | 0 |
| 26-Aug-2021 | 168.00 | 178.00 | 158.00 | 165.00 | 165,900 | 0 |
| 25-Aug-2021 | 168.00 | 202.00 | 168.00 | 168.00 | 414,100 | 0 |
| 24-Aug-2021 | 168.00 | 178.00 | 168.00 | 168.00 | 416,800 | 0 |
| 23-Aug-2021 | 170.00 | 180.00 | 170.00 | 180.00 | 6,400 | 0 |
| 20-Aug-2021 | 179.00 | 187.00 | 179.00 | 180.00 | 800 | 0 |
| 19-Aug-2021 | 177.00 | 193.00 | 165.00 | 179.00 | 14,700 | 0 |
| 18-Aug-2021 | 169.00 | 177.00 | 167.00 | 177.00 | 38,500 | 0 |
| 16-Aug-2021 | 192.00 | 192.00 | 179.00 | 179.00 | 13,200 | 0 |
| 13-Aug-2021 | 164.00 | 200.00 | 161.00 | 192.00 | 50,600 | 0 |