| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 274.00 | 274.00 | 264.00 | 264.00 | 2,323,300 | 0 |
| 28-Dec-2021 | 270.00 | 278.00 | 270.00 | 274.00 | 114,900 | 0 |
| 27-Dec-2021 | 272.00 | 280.00 | 270.00 | 270.00 | 142,000 | 0 |
| 24-Dec-2021 | 278.00 | 280.00 | 272.00 | 272.00 | 231,700 | 0 |
| 23-Dec-2021 | 278.00 | 288.00 | 274.00 | 276.00 | 257,100 | 0 |
| 22-Dec-2021 | 284.00 | 290.00 | 270.00 | 276.00 | 412,800 | 0 |
| 21-Dec-2021 | 276.00 | 294.00 | 276.00 | 284.00 | 1,057,000 | 0 |
| 20-Dec-2021 | 270.00 | 294.00 | 270.00 | 276.00 | 693,000 | 0 |
| 17-Dec-2021 | 290.00 | 290.00 | 270.00 | 270.00 | 2,057,000 | 0 |
| 16-Dec-2021 | 318.00 | 340.00 | 290.00 | 290.00 | 5,869,400 | 0 |
| 15-Dec-2021 | 256.00 | 310.00 | 248.00 | 310.00 | 5,007,700 | 0 |
| 14-Dec-2021 | 260.00 | 264.00 | 248.00 | 248.00 | 166,200 | 0 |
| 13-Dec-2021 | 282.00 | 288.00 | 264.00 | 264.00 | 469,400 | 0 |
| 10-Dec-2021 | 310.00 | 324.00 | 274.00 | 282.00 | 10,800,600 | 0 |
| 09-Dec-2021 | 232.00 | 294.00 | 232.00 | 294.00 | 3,885,700 | 0 |
| 08-Dec-2021 | 240.00 | 242.00 | 230.00 | 236.00 | 218,300 | 0 |
| 07-Dec-2021 | 242.00 | 246.00 | 238.00 | 240.00 | 57,100 | 0 |
| 06-Dec-2021 | 246.00 | 246.00 | 238.00 | 246.00 | 156,400 | 0 |
| 03-Dec-2021 | 254.00 | 254.00 | 238.00 | 246.00 | 501,300 | 0 |
| 02-Dec-2021 | 272.00 | 272.00 | 254.00 | 254.00 | 120,200 | 0 |
| 01-Dec-2021 | 288.00 | 300.00 | 272.00 | 272.00 | 269,600 | 0 |
| 30-Nov-2021 | 300.00 | 304.00 | 290.00 | 290.00 | 67,400 | 0 |
| 29-Nov-2021 | 286.00 | 300.00 | 284.00 | 298.00 | 2,855,800 | 0 |
| 26-Nov-2021 | 300.00 | 310.00 | 286.00 | 286.00 | 217,600 | 0 |
| 25-Nov-2021 | 296.00 | 300.00 | 290.00 | 300.00 | 165,400 | 0 |
| 24-Nov-2021 | 296.00 | 296.00 | 284.00 | 288.00 | 642,500 | 0 |
| 23-Nov-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 43,400 | 0 |
| 22-Nov-2021 | 298.00 | 300.00 | 294.00 | 296.00 | 78,800 | 0 |
| 19-Nov-2021 | 298.00 | 300.00 | 296.00 | 298.00 | 153,300 | 0 |
| 18-Nov-2021 | 300.00 | 302.00 | 298.00 | 302.00 | 109,200 | 0 |
| 17-Nov-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 443,600 | 0 |
| 16-Nov-2021 | 300.00 | 306.00 | 296.00 | 300.00 | 381,800 | 0 |
| 15-Nov-2021 | 300.00 | 304.00 | 298.00 | 300.00 | 188,600 | 0 |
| 12-Nov-2021 | 310.00 | 310.00 | 298.00 | 300.00 | 1,960,700 | 0 |
| 11-Nov-2021 | 324.00 | 324.00 | 302.00 | 310.00 | 387,700 | 0 |
| 10-Nov-2021 | 324.00 | 350.00 | 322.00 | 324.00 | 239,500 | 0 |
| 09-Nov-2021 | 328.00 | 328.00 | 324.00 | 324.00 | 65,200 | 0 |
| 08-Nov-2021 | 330.00 | 330.00 | 324.00 | 326.00 | 90,000 | 0 |
| 05-Nov-2021 | 332.00 | 332.00 | 328.00 | 330.00 | 164,900 | 0 |
| 04-Nov-2021 | 330.00 | 350.00 | 330.00 | 334.00 | 569,600 | 0 |
| 03-Nov-2021 | 336.00 | 350.00 | 322.00 | 330.00 | 611,200 | 0 |
| 02-Nov-2021 | 346.00 | 354.00 | 336.00 | 336.00 | 470,400 | 0 |
| 01-Nov-2021 | 314.00 | 380.00 | 310.00 | 346.00 | 4,735,000 | 0 |
| 29-Oct-2021 | 310.00 | 318.00 | 308.00 | 310.00 | 860,300 | 0 |
| 28-Oct-2021 | 302.00 | 318.00 | 302.00 | 308.00 | 337,800 | 0 |
| 27-Oct-2021 | 306.00 | 310.00 | 300.00 | 302.00 | 104,700 | 0 |
| 26-Oct-2021 | 308.00 | 320.00 | 300.00 | 306.00 | 275,500 | 0 |
| 25-Oct-2021 | 298.00 | 318.00 | 298.00 | 308.00 | 493,900 | 0 |
| 22-Oct-2021 | 300.00 | 308.00 | 292.00 | 298.00 | 159,000 | 0 |
| 21-Oct-2021 | 302.00 | 310.00 | 298.00 | 300.00 | 293,500 | 0 |
| 19-Oct-2021 | 304.00 | 322.00 | 296.00 | 302.00 | 419,900 | 0 |
| 18-Oct-2021 | 310.00 | 312.00 | 294.00 | 300.00 | 336,900 | 0 |
| 15-Oct-2021 | 298.00 | 326.00 | 280.00 | 310.00 | 1,061,700 | 0 |
| 14-Oct-2021 | 308.00 | 332.00 | 298.00 | 298.00 | 1,356,800 | 0 |
| 13-Oct-2021 | 326.00 | 326.00 | 320.00 | 320.00 | 1,547,000 | 0 |
| 12-Oct-2021 | 368.00 | 368.00 | 344.00 | 344.00 | 232,200 | 0 |
| 11-Oct-2021 | 396.00 | 396.00 | 368.00 | 368.00 | 1,868,100 | 0 |
| 08-Oct-2021 | 390.00 | 410.00 | 364.00 | 394.00 | 2,557,200 | 0 |
| 07-Oct-2021 | 322.00 | 390.00 | 312.00 | 390.00 | 2,353,500 | 0 |
| 06-Oct-2021 | 344.00 | 358.00 | 316.00 | 320.00 | 1,730,700 | 0 |
| 05-Oct-2021 | 310.00 | 384.00 | 302.00 | 338.00 | 7,602,600 | 0 |
| 04-Oct-2021 | 314.00 | 330.00 | 308.00 | 308.00 | 452,900 | 0 |
| 01-Oct-2021 | 320.00 | 356.00 | 306.00 | 314.00 | 584,800 | 0 |
| 30-Sep-2021 | 336.00 | 408.00 | 314.00 | 320.00 | 3,525,700 | 0 |
| 29-Sep-2021 | 358.00 | 358.00 | 334.00 | 336.00 | 1,896,700 | 0 |
| 28-Sep-2021 | 394.00 | 466.00 | 348.00 | 358.00 | 8,658,000 | 0 |
| 27-Sep-2021 | 280.00 | 374.00 | 280.00 | 374.00 | 3,289,800 | 0 |
| 24-Sep-2021 | 300.00 | 300.00 | 300.00 | 300.00 | 615,000 | 0 |
| 23-Sep-2021 | 346.00 | 346.00 | 322.00 | 322.00 | 247,900 | 0 |
| 22-Sep-2021 | 346.00 | 360.00 | 346.00 | 346.00 | 795,500 | 0 |
| 21-Sep-2021 | 372.00 | 372.00 | 372.00 | 372.00 | 33,700 | 0 |
| 20-Sep-2021 | 398.00 | 398.00 | 398.00 | 398.00 | 271,800 | 0 |
| 17-Sep-2021 | 426.00 | 426.00 | 426.00 | 426.00 | 130,800 | 0 |
| 16-Sep-2021 | 540.00 | 610.00 | 456.00 | 456.00 | 5,434,800 | 0 |
| 15-Sep-2021 | 398.00 | 490.00 | 398.00 | 490.00 | 3,551,300 | 0 |
| 14-Sep-2021 | 344.00 | 392.00 | 344.00 | 392.00 | 4,996,000 | 0 |
| 13-Sep-2021 | 262.00 | 314.00 | 260.00 | 314.00 | 5,721,500 | 0 |
| 10-Sep-2021 | 232.00 | 252.00 | 208.00 | 252.00 | 16,446,200 | 0 |
| 09-Sep-2021 | 175.00 | 202.00 | 175.00 | 202.00 | 14,161,300 | 0 |
| 08-Sep-2021 | 114.00 | 151.00 | 114.00 | 151.00 | 10,143,700 | 0 |
| 07-Sep-2021 | 112.00 | 114.00 | 107.00 | 112.00 | 3,172,100 | 0 |
| 06-Sep-2021 | 115.00 | 115.00 | 114.00 | 114.00 | 188,600 | 0 |
| 03-Sep-2021 | 122.00 | 132.00 | 122.00 | 122.00 | 947,500 | 0 |
| 02-Sep-2021 | 131.00 | 131.00 | 131.00 | 131.00 | 0 | 0 |
| 01-Sep-2021 | 140.00 | 140.00 | 131.00 | 131.00 | 1,106,700 | 0 |
| 31-Aug-2021 | 150.00 | 151.00 | 140.00 | 140.00 | 686,000 | 0 |
| 30-Aug-2021 | 161.00 | 170.00 | 150.00 | 150.00 | 2,119,000 | 0 |
| 27-Aug-2021 | 172.00 | 173.00 | 161.00 | 161.00 | 297,800 | 0 |
| 26-Aug-2021 | 186.00 | 187.00 | 173.00 | 173.00 | 817,300 | 0 |
| 25-Aug-2021 | 199.00 | 238.00 | 186.00 | 186.00 | 1,830,700 | 0 |
| 24-Aug-2021 | 214.00 | 214.00 | 200.00 | 200.00 | 630,100 | 0 |
| 23-Aug-2021 | 230.00 | 230.00 | 214.00 | 214.00 | 150,800 | 0 |
| 20-Aug-2021 | 230.00 | 240.00 | 230.00 | 230.00 | 65,900 | 0 |
| 19-Aug-2021 | 264.00 | 264.00 | 246.00 | 246.00 | 11,200 | 0 |
| 18-Aug-2021 | 282.00 | 282.00 | 264.00 | 264.00 | 105,200 | 0 |
| 16-Aug-2021 | 298.00 | 298.00 | 282.00 | 282.00 | 40,000 | 0 |
| 13-Aug-2021 | 324.00 | 328.00 | 302.00 | 302.00 | 85,300 | 0 |
| 12-Aug-2021 | 340.00 | 342.00 | 318.00 | 324.00 | 156,300 | 0 |
| 10-Aug-2021 | 324.00 | 340.00 | 304.00 | 340.00 | 24,300 | 0 |
| 09-Aug-2021 | 324.00 | 344.00 | 324.00 | 326.00 | 220,300 | 0 |