| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 314.00 | 314.00 | 312.00 | 314.00 | 43,300 | 0 |
| 28-Dec-2021 | 314.00 | 314.00 | 306.00 | 314.00 | 68,100 | 0 |
| 27-Dec-2021 | 314.00 | 318.00 | 314.00 | 314.00 | 24,100 | 0 |
| 24-Dec-2021 | 320.00 | 320.00 | 308.00 | 314.00 | 44,400 | 0 |
| 23-Dec-2021 | 320.00 | 320.00 | 310.00 | 310.00 | 16,000 | 0 |
| 22-Dec-2021 | 320.00 | 320.00 | 314.00 | 318.00 | 46,100 | 0 |
| 21-Dec-2021 | 314.00 | 320.00 | 304.00 | 318.00 | 110,900 | 0 |
| 20-Dec-2021 | 322.00 | 322.00 | 312.00 | 316.00 | 36,300 | 0 |
| 17-Dec-2021 | 316.00 | 332.00 | 314.00 | 322.00 | 90,600 | 0 |
| 16-Dec-2021 | 338.00 | 356.00 | 318.00 | 320.00 | 605,700 | 0 |
| 15-Dec-2021 | 328.00 | 340.00 | 316.00 | 336.00 | 360,500 | 0 |
| 14-Dec-2021 | 320.00 | 336.00 | 318.00 | 328.00 | 245,500 | 0 |
| 13-Dec-2021 | 306.00 | 318.00 | 302.00 | 316.00 | 108,400 | 0 |
| 10-Dec-2021 | 302.00 | 316.00 | 302.00 | 306.00 | 118,100 | 0 |
| 09-Dec-2021 | 312.00 | 326.00 | 302.00 | 302.00 | 626,700 | 0 |
| 08-Dec-2021 | 318.00 | 322.00 | 306.00 | 312.00 | 834,500 | 0 |
| 07-Dec-2021 | 312.00 | 318.00 | 310.00 | 318.00 | 117,600 | 0 |
| 06-Dec-2021 | 334.00 | 334.00 | 312.00 | 312.00 | 377,100 | 0 |
| 03-Dec-2021 | 332.00 | 346.00 | 322.00 | 334.00 | 69,500 | 0 |
| 02-Dec-2021 | 328.00 | 336.00 | 318.00 | 332.00 | 113,400 | 0 |
| 01-Dec-2021 | 320.00 | 338.00 | 320.00 | 328.00 | 92,800 | 0 |
| 30-Nov-2021 | 326.00 | 326.00 | 316.00 | 320.00 | 650,900 | 0 |
| 29-Nov-2021 | 322.00 | 328.00 | 316.00 | 328.00 | 116,300 | 0 |
| 26-Nov-2021 | 326.00 | 326.00 | 312.00 | 322.00 | 89,200 | 0 |
| 25-Nov-2021 | 328.00 | 330.00 | 320.00 | 326.00 | 186,600 | 0 |
| 24-Nov-2021 | 334.00 | 342.00 | 326.00 | 330.00 | 227,400 | 0 |
| 23-Nov-2021 | 336.00 | 344.00 | 316.00 | 334.00 | 463,800 | 0 |
| 22-Nov-2021 | 342.00 | 344.00 | 332.00 | 336.00 | 299,800 | 0 |
| 19-Nov-2021 | 334.00 | 352.00 | 332.00 | 342.00 | 561,500 | 0 |
| 18-Nov-2021 | 346.00 | 350.00 | 326.00 | 332.00 | 1,322,700 | 0 |
| 17-Nov-2021 | 368.00 | 368.00 | 346.00 | 346.00 | 2,440,100 | 0 |
| 16-Nov-2021 | 408.00 | 412.00 | 372.00 | 372.00 | 3,993,500 | 0 |
| 15-Nov-2021 | 400.00 | 414.00 | 396.00 | 400.00 | 1,149,800 | 0 |
| 12-Nov-2021 | 404.00 | 420.00 | 392.00 | 394.00 | 1,800,100 | 0 |
| 11-Nov-2021 | 362.00 | 406.00 | 362.00 | 400.00 | 4,444,800 | 0 |
| 10-Nov-2021 | 348.00 | 368.00 | 346.00 | 360.00 | 907,800 | 0 |
| 09-Nov-2021 | 352.00 | 360.00 | 348.00 | 348.00 | 1,030,900 | 0 |
| 08-Nov-2021 | 352.00 | 366.00 | 338.00 | 352.00 | 2,403,000 | 0 |
| 05-Nov-2021 | 330.00 | 350.00 | 330.00 | 350.00 | 3,106,800 | 0 |
| 04-Nov-2021 | 316.00 | 336.00 | 316.00 | 330.00 | 2,185,200 | 0 |
| 03-Nov-2021 | 314.00 | 320.00 | 310.00 | 316.00 | 317,500 | 0 |
| 02-Nov-2021 | 320.00 | 324.00 | 310.00 | 310.00 | 1,024,900 | 0 |
| 01-Nov-2021 | 326.00 | 330.00 | 318.00 | 322.00 | 1,468,900 | 0 |
| 29-Oct-2021 | 290.00 | 338.00 | 290.00 | 324.00 | 7,728,000 | 0 |
| 28-Oct-2021 | 286.00 | 304.00 | 286.00 | 290.00 | 1,821,600 | 0 |
| 27-Oct-2021 | 284.00 | 298.00 | 282.00 | 284.00 | 410,900 | 0 |
| 26-Oct-2021 | 280.00 | 288.00 | 280.00 | 284.00 | 585,500 | 0 |
| 25-Oct-2021 | 280.00 | 288.00 | 278.00 | 278.00 | 248,600 | 0 |
| 22-Oct-2021 | 278.00 | 284.00 | 278.00 | 280.00 | 597,000 | 0 |
| 21-Oct-2021 | 280.00 | 288.00 | 278.00 | 278.00 | 469,100 | 0 |
| 19-Oct-2021 | 280.00 | 282.00 | 278.00 | 278.00 | 180,700 | 0 |
| 18-Oct-2021 | 278.00 | 280.00 | 276.00 | 280.00 | 100,900 | 0 |
| 15-Oct-2021 | 278.00 | 282.00 | 272.00 | 278.00 | 503,000 | 0 |
| 14-Oct-2021 | 278.00 | 282.00 | 270.00 | 276.00 | 559,400 | 0 |
| 13-Oct-2021 | 278.00 | 280.00 | 270.00 | 270.00 | 269,300 | 0 |
| 12-Oct-2021 | 276.00 | 280.00 | 272.00 | 274.00 | 172,300 | 0 |
| 11-Oct-2021 | 278.00 | 280.00 | 270.00 | 276.00 | 325,700 | 0 |
| 08-Oct-2021 | 280.00 | 280.00 | 270.00 | 270.00 | 399,100 | 0 |
| 07-Oct-2021 | 274.00 | 280.00 | 270.00 | 272.00 | 124,000 | 0 |
| 06-Oct-2021 | 274.00 | 294.00 | 268.00 | 274.00 | 2,421,200 | 0 |
| 05-Oct-2021 | 274.00 | 274.00 | 266.00 | 270.00 | 984,100 | 0 |
| 04-Oct-2021 | 270.00 | 280.00 | 266.00 | 272.00 | 479,400 | 0 |
| 01-Oct-2021 | 272.00 | 278.00 | 266.00 | 270.00 | 539,000 | 0 |
| 30-Sep-2021 | 268.00 | 282.00 | 268.00 | 272.00 | 1,605,000 | 0 |
| 29-Sep-2021 | 286.00 | 294.00 | 266.00 | 268.00 | 1,713,700 | 0 |
| 28-Sep-2021 | 276.00 | 284.00 | 270.00 | 284.00 | 960,800 | 0 |
| 27-Sep-2021 | 272.00 | 282.00 | 270.00 | 274.00 | 1,124,500 | 0 |
| 24-Sep-2021 | 290.00 | 300.00 | 272.00 | 272.00 | 2,188,400 | 0 |
| 23-Sep-2021 | 308.00 | 376.00 | 292.00 | 292.00 | 33,108,000 | 0 |
| 22-Sep-2021 | 326.00 | 336.00 | 304.00 | 308.00 | 2,102,100 | 0 |
| 21-Sep-2021 | 328.00 | 344.00 | 320.00 | 326.00 | 831,200 | 0 |
| 20-Sep-2021 | 336.00 | 338.00 | 322.00 | 328.00 | 569,500 | 0 |
| 17-Sep-2021 | 360.00 | 364.00 | 336.00 | 336.00 | 2,378,200 | 0 |
| 16-Sep-2021 | 324.00 | 392.00 | 322.00 | 360.00 | 10,830,500 | 0 |
| 15-Sep-2021 | 322.00 | 332.00 | 322.00 | 324.00 | 245,700 | 0 |
| 14-Sep-2021 | 318.00 | 340.00 | 318.00 | 320.00 | 378,100 | 0 |
| 13-Sep-2021 | 334.00 | 344.00 | 318.00 | 318.00 | 1,081,600 | 0 |
| 10-Sep-2021 | 322.00 | 344.00 | 318.00 | 334.00 | 1,045,500 | 0 |
| 09-Sep-2021 | 352.00 | 354.00 | 328.00 | 334.00 | 881,700 | 0 |
| 08-Sep-2021 | 362.00 | 370.00 | 330.00 | 352.00 | 3,027,900 | 0 |
| 07-Sep-2021 | 338.00 | 404.00 | 316.00 | 350.00 | 35,594,100 | 0 |
| 06-Sep-2021 | 370.00 | 370.00 | 338.00 | 338.00 | 1,080,200 | 0 |
| 03-Sep-2021 | 388.00 | 388.00 | 362.00 | 362.00 | 915,000 | 0 |
| 02-Sep-2021 | 430.00 | 430.00 | 388.00 | 388.00 | 3,634,600 | 0 |
| 01-Sep-2021 | 515.00 | 515.00 | 384.00 | 416.00 | 10,539,100 | 0 |
| 31-Aug-2021 | 412.00 | 412.00 | 412.00 | 412.00 | 3,449,200 | 0 |
| 30-Aug-2021 | 330.00 | 330.00 | 316.00 | 330.00 | 1,755,600 | 0 |
| 27-Aug-2021 | 226.00 | 264.00 | 226.00 | 264.00 | 4,806,000 | 0 |
| 26-Aug-2021 | 210.00 | 214.00 | 206.00 | 212.00 | 116,400 | 0 |
| 25-Aug-2021 | 202.00 | 212.00 | 202.00 | 206.00 | 172,400 | 0 |
| 24-Aug-2021 | 206.00 | 206.00 | 202.00 | 204.00 | 138,000 | 0 |
| 23-Aug-2021 | 208.00 | 210.00 | 202.00 | 206.00 | 60,100 | 0 |
| 20-Aug-2021 | 206.00 | 208.00 | 204.00 | 208.00 | 61,000 | 0 |
| 19-Aug-2021 | 202.00 | 204.00 | 200.00 | 200.00 | 227,800 | 0 |
| 18-Aug-2021 | 200.00 | 210.00 | 200.00 | 204.00 | 312,000 | 0 |
| 16-Aug-2021 | 204.00 | 204.00 | 200.00 | 202.00 | 166,400 | 0 |
| 13-Aug-2021 | 204.00 | 216.00 | 204.00 | 204.00 | 98,300 | 0 |
| 12-Aug-2021 | 212.00 | 212.00 | 204.00 | 204.00 | 14,400 | 0 |
| 10-Aug-2021 | 206.00 | 224.00 | 200.00 | 206.00 | 205,100 | 0 |
| 09-Aug-2021 | 214.00 | 218.00 | 206.00 | 206.00 | 105,400 | 0 |