| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 216.00 | 218.00 | 202.00 | 202.00 | 39,118,100 | 0 |
| 28-Dec-2021 | 198.00 | 222.00 | 197.00 | 216.00 | 174,390,800 | 0 |
| 27-Dec-2021 | 195.00 | 214.00 | 195.00 | 197.00 | 57,957,700 | 0 |
| 24-Dec-2021 | 200.00 | 232.00 | 200.00 | 200.00 | 205,016,900 | 0 |
| 23-Dec-2021 | 250.00 | 258.00 | 214.00 | 214.00 | 450,915,300 | 0 |
| 22-Dec-2021 | 171.00 | 228.00 | 170.00 | 228.00 | 237,143,600 | 0 |
| 21-Dec-2021 | 162.00 | 173.00 | 161.00 | 169.00 | 27,859,900 | 0 |
| 20-Dec-2021 | 166.00 | 167.00 | 160.00 | 163.00 | 13,902,200 | 0 |
| 17-Dec-2021 | 167.00 | 170.00 | 164.00 | 166.00 | 7,557,400 | 0 |
| 16-Dec-2021 | 176.00 | 179.00 | 166.00 | 166.00 | 19,583,600 | 0 |
| 15-Dec-2021 | 173.00 | 178.00 | 168.00 | 170.00 | 36,539,200 | 0 |
| 14-Dec-2021 | 175.00 | 183.00 | 171.00 | 173.00 | 96,888,000 | 0 |
| 13-Dec-2021 | 162.00 | 176.00 | 161.00 | 173.00 | 91,369,900 | 0 |
| 10-Dec-2021 | 159.00 | 168.00 | 159.00 | 161.00 | 13,398,500 | 0 |
| 09-Dec-2021 | 164.00 | 165.00 | 160.00 | 162.00 | 19,062,400 | 0 |
| 08-Dec-2021 | 156.00 | 175.00 | 155.00 | 162.00 | 122,502,600 | 0 |
| 07-Dec-2021 | 148.00 | 161.00 | 148.00 | 156.00 | 14,809,700 | 0 |
| 06-Dec-2021 | 160.00 | 164.00 | 156.00 | 157.00 | 8,110,200 | 0 |
| 03-Dec-2021 | 154.00 | 170.00 | 154.00 | 160.00 | 50,023,800 | 0 |
| 02-Dec-2021 | 147.00 | 157.00 | 147.00 | 154.00 | 6,006,100 | 0 |
| 01-Dec-2021 | 152.00 | 164.00 | 152.00 | 155.00 | 29,607,000 | 0 |
| 30-Nov-2021 | 155.00 | 166.00 | 151.00 | 152.00 | 23,570,200 | 0 |
| 29-Nov-2021 | 160.00 | 161.00 | 154.00 | 155.00 | 14,947,700 | 0 |
| 26-Nov-2021 | 171.00 | 171.00 | 160.00 | 160.00 | 13,888,900 | 0 |
| 25-Nov-2021 | 165.00 | 174.00 | 164.00 | 166.00 | 32,596,300 | 0 |
| 24-Nov-2021 | 168.00 | 171.00 | 164.00 | 164.00 | 19,426,600 | 0 |
| 23-Nov-2021 | 169.00 | 184.00 | 166.00 | 167.00 | 162,023,500 | 0 |
| 22-Nov-2021 | 170.00 | 172.00 | 166.00 | 166.00 | 10,021,300 | 0 |
| 19-Nov-2021 | 162.00 | 175.00 | 162.00 | 170.00 | 16,439,000 | 0 |
| 18-Nov-2021 | 180.00 | 181.00 | 169.00 | 170.00 | 28,579,300 | 0 |
| 17-Nov-2021 | 177.00 | 184.00 | 172.00 | 178.00 | 83,629,600 | 0 |
| 16-Nov-2021 | 170.00 | 198.00 | 163.00 | 176.00 | 268,821,400 | 0 |
| 15-Nov-2021 | 181.00 | 184.00 | 170.00 | 170.00 | 69,313,600 | 0 |
| 12-Nov-2021 | 175.00 | 192.00 | 170.00 | 182.00 | 156,247,600 | 0 |
| 11-Nov-2021 | 175.00 | 206.00 | 172.00 | 175.00 | 349,390,100 | 0 |
| 10-Nov-2021 | 141.00 | 189.00 | 141.00 | 176.00 | 540,337,800 | 0 |
| 09-Nov-2021 | 143.00 | 152.00 | 139.00 | 141.00 | 48,199,500 | 0 |
| 08-Nov-2021 | 143.00 | 145.00 | 141.00 | 143.00 | 8,305,400 | 0 |
| 05-Nov-2021 | 142.00 | 144.00 | 141.00 | 142.00 | 3,529,600 | 0 |
| 04-Nov-2021 | 141.00 | 147.00 | 141.00 | 142.00 | 10,382,900 | 0 |
| 03-Nov-2021 | 138.00 | 144.00 | 138.00 | 141.00 | 8,523,200 | 0 |
| 02-Nov-2021 | 145.00 | 147.00 | 141.00 | 142.00 | 6,191,100 | 0 |
| 01-Nov-2021 | 142.00 | 148.00 | 137.00 | 145.00 | 20,191,200 | 0 |
| 29-Oct-2021 | 144.00 | 152.00 | 138.00 | 142.00 | 65,328,600 | 0 |
| 28-Oct-2021 | 139.00 | 144.00 | 135.00 | 144.00 | 23,914,900 | 0 |
| 27-Oct-2021 | 136.00 | 144.00 | 135.00 | 138.00 | 22,605,900 | 0 |
| 26-Oct-2021 | 133.00 | 140.00 | 131.00 | 135.00 | 22,821,300 | 0 |
| 25-Oct-2021 | 137.00 | 137.00 | 130.00 | 131.00 | 8,347,700 | 0 |
| 22-Oct-2021 | 142.00 | 147.00 | 134.00 | 134.00 | 14,882,800 | 0 |
| 21-Oct-2021 | 134.00 | 144.00 | 132.00 | 142.00 | 23,963,800 | 0 |
| 19-Oct-2021 | 132.00 | 141.00 | 129.00 | 134.00 | 21,132,200 | 0 |
| 18-Oct-2021 | 135.00 | 138.00 | 130.00 | 131.00 | 9,674,500 | 0 |
| 15-Oct-2021 | 135.00 | 144.00 | 130.00 | 135.00 | 17,484,200 | 0 |
| 14-Oct-2021 | 143.00 | 148.00 | 134.00 | 135.00 | 16,286,200 | 0 |
| 13-Oct-2021 | 152.00 | 161.00 | 143.00 | 143.00 | 71,753,200 | 0 |
| 12-Oct-2021 | 153.00 | 160.00 | 144.00 | 153.00 | 35,174,600 | 0 |
| 11-Oct-2021 | 162.00 | 168.00 | 151.00 | 154.00 | 72,045,800 | 0 |
| 08-Oct-2021 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 07-Oct-2021 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 06-Oct-2021 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 05-Oct-2021 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 04-Oct-2021 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | 0 |
| 01-Oct-2021 | 155.00 | 175.00 | 153.00 | 162.00 | 304,717,500 | 0 |
| 30-Sep-2021 | 142.00 | 174.00 | 142.00 | 153.00 | 294,359,600 | 0 |
| 29-Sep-2021 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 28-Sep-2021 | 157.00 | 191.00 | 141.00 | 152.00 | 670,366,600 | 0 |
| 27-Sep-2021 | 109.00 | 145.00 | 108.00 | 145.00 | 575,062,900 | 0 |
| 24-Sep-2021 | 100.00 | 121.00 | 96.00 | 108.00 | 455,673,500 | 0 |
| 23-Sep-2021 | 86.00 | 112.00 | 85.00 | 99.00 | 500,842,200 | 0 |
| 22-Sep-2021 | 86.00 | 91.00 | 84.00 | 86.00 | 74,497,400 | 0 |
| 21-Sep-2021 | 85.00 | 89.00 | 82.00 | 86.00 | 64,634,800 | 0 |
| 20-Sep-2021 | 82.00 | 97.00 | 79.00 | 84.00 | 311,527,100 | 0 |
| 17-Sep-2021 | 84.00 | 84.00 | 80.00 | 80.00 | 21,701,800 | 0 |
| 16-Sep-2021 | 78.00 | 99.00 | 78.00 | 83.00 | 138,284,400 | 0 |
| 15-Sep-2021 | 80.00 | 81.00 | 76.00 | 78.00 | 18,862,100 | 0 |
| 14-Sep-2021 | 82.00 | 83.00 | 76.00 | 80.00 | 31,141,800 | 0 |
| 13-Sep-2021 | 79.00 | 90.00 | 79.00 | 81.00 | 216,909,500 | 0 |
| 10-Sep-2021 | 76.00 | 78.00 | 71.00 | 78.00 | 38,906,900 | 0 |
| 09-Sep-2021 | 82.00 | 88.00 | 73.00 | 75.00 | 286,395,300 | 0 |
| 08-Sep-2021 | 65.00 | 80.00 | 65.00 | 73.00 | 94,567,700 | 0 |
| 07-Sep-2021 | 66.00 | 82.00 | 63.00 | 69.00 | 63,369,800 | 0 |
| 06-Sep-2021 | 64.00 | 67.00 | 62.00 | 64.00 | 10,278,000 | 0 |
| 03-Sep-2021 | 63.00 | 72.00 | 62.00 | 63.00 | 70,840,700 | 0 |
| 02-Sep-2021 | 67.00 | 67.00 | 62.00 | 63.00 | 1,212,400 | 0 |
| 01-Sep-2021 | 62.00 | 64.00 | 61.00 | 62.00 | 3,965,000 | 0 |
| 31-Aug-2021 | 65.00 | 65.00 | 60.00 | 61.00 | 3,379,400 | 0 |
| 30-Aug-2021 | 60.00 | 66.00 | 59.00 | 62.00 | 12,786,500 | 0 |
| 27-Aug-2021 | 61.00 | 65.00 | 60.00 | 60.00 | 5,900,100 | 0 |
| 26-Aug-2021 | 61.00 | 64.00 | 59.00 | 61.00 | 4,307,200 | 0 |
| 25-Aug-2021 | 61.00 | 62.00 | 59.00 | 61.00 | 1,401,900 | 0 |
| 24-Aug-2021 | 62.00 | 62.00 | 60.00 | 61.00 | 1,272,800 | 0 |
| 23-Aug-2021 | 61.00 | 62.00 | 59.00 | 61.00 | 2,105,900 | 0 |
| 20-Aug-2021 | 59.00 | 62.00 | 55.00 | 60.00 | 7,043,900 | 0 |
| 19-Aug-2021 | 59.00 | 59.00 | 57.00 | 57.00 | 2,802,300 | 0 |
| 18-Aug-2021 | 60.00 | 60.00 | 58.00 | 58.00 | 4,153,300 | 0 |
| 16-Aug-2021 | 61.00 | 62.00 | 58.00 | 60.00 | 4,765,900 | 0 |
| 13-Aug-2021 | 63.00 | 64.00 | 60.00 | 61.00 | 2,099,800 | 0 |
| 12-Aug-2021 | 62.00 | 63.00 | 59.00 | 63.00 | 3,255,000 | 0 |
| 10-Aug-2021 | 63.00 | 63.00 | 62.00 | 62.00 | 1,807,300 | 0 |
| 09-Aug-2021 | 62.00 | 64.00 | 61.00 | 62.00 | 2,374,100 | 0 |