| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 414.00 | 414.00 | 396.00 | 400.00 | 4,936,600 | 0 |
| 28-Dec-2021 | 384.00 | 410.00 | 384.00 | 410.00 | 15,621,600 | 0 |
| 27-Dec-2021 | 364.00 | 392.00 | 360.00 | 384.00 | 8,242,700 | 0 |
| 24-Dec-2021 | 360.00 | 364.00 | 358.00 | 360.00 | 1,557,900 | 0 |
| 23-Dec-2021 | 360.00 | 368.00 | 358.00 | 360.00 | 1,131,900 | 0 |
| 22-Dec-2021 | 372.00 | 380.00 | 358.00 | 358.00 | 3,739,800 | 0 |
| 21-Dec-2021 | 360.00 | 400.00 | 356.00 | 372.00 | 29,490,900 | 0 |
| 20-Dec-2021 | 382.00 | 382.00 | 352.00 | 360.00 | 1,606,900 | 0 |
| 17-Dec-2021 | 372.00 | 388.00 | 370.00 | 378.00 | 1,216,000 | 0 |
| 16-Dec-2021 | 390.00 | 392.00 | 366.00 | 372.00 | 3,861,400 | 0 |
| 15-Dec-2021 | 416.00 | 416.00 | 382.00 | 384.00 | 46,450,300 | 0 |
| 14-Dec-2021 | 386.00 | 402.00 | 382.00 | 402.00 | 6,906,800 | 0 |
| 13-Dec-2021 | 380.00 | 384.00 | 378.00 | 382.00 | 4,877,800 | 0 |
| 10-Dec-2021 | 380.00 | 390.00 | 378.00 | 380.00 | 1,616,000 | 0 |
| 09-Dec-2021 | 380.00 | 388.00 | 378.00 | 380.00 | 2,930,200 | 0 |
| 08-Dec-2021 | 360.00 | 378.00 | 358.00 | 378.00 | 14,635,100 | 0 |
| 07-Dec-2021 | 366.00 | 366.00 | 354.00 | 358.00 | 384,700 | 0 |
| 06-Dec-2021 | 366.00 | 370.00 | 350.00 | 364.00 | 386,000 | 0 |
| 03-Dec-2021 | 384.00 | 384.00 | 364.00 | 366.00 | 390,300 | 0 |
| 02-Dec-2021 | 360.00 | 384.00 | 336.00 | 384.00 | 1,041,700 | 0 |
| 01-Dec-2021 | 362.00 | 374.00 | 358.00 | 360.00 | 361,100 | 0 |
| 30-Nov-2021 | 350.00 | 400.00 | 350.00 | 360.00 | 2,373,200 | 0 |
| 29-Nov-2021 | 368.00 | 368.00 | 350.00 | 350.00 | 854,100 | 0 |
| 26-Nov-2021 | 382.00 | 382.00 | 366.00 | 370.00 | 2,739,400 | 0 |
| 25-Nov-2021 | 390.00 | 390.00 | 376.00 | 382.00 | 349,800 | 0 |
| 24-Nov-2021 | 398.00 | 398.00 | 376.00 | 390.00 | 1,813,600 | 0 |
| 23-Nov-2021 | 398.00 | 406.00 | 382.00 | 396.00 | 1,660,800 | 0 |
| 22-Nov-2021 | 402.00 | 410.00 | 396.00 | 398.00 | 1,662,200 | 0 |
| 19-Nov-2021 | 412.00 | 428.00 | 396.00 | 402.00 | 2,655,100 | 0 |
| 18-Nov-2021 | 434.00 | 434.00 | 406.00 | 410.00 | 2,510,300 | 0 |
| 17-Nov-2021 | 450.00 | 450.00 | 424.00 | 432.00 | 6,209,400 | 0 |
| 16-Nov-2021 | 478.00 | 488.00 | 450.00 | 450.00 | 2,863,000 | 0 |
| 15-Nov-2021 | 488.00 | 492.00 | 478.00 | 478.00 | 1,484,400 | 0 |
| 12-Nov-2021 | 494.00 | 494.00 | 482.00 | 484.00 | 2,861,400 | 0 |
| 11-Nov-2021 | 490.00 | 505.00 | 488.00 | 490.00 | 5,363,700 | 0 |
| 10-Nov-2021 | 490.00 | 510.00 | 484.00 | 488.00 | 10,689,100 | 0 |
| 09-Nov-2021 | 486.00 | 494.00 | 482.00 | 486.00 | 3,333,300 | 0 |
| 08-Nov-2021 | 500.00 | 510.00 | 482.00 | 482.00 | 4,898,200 | 0 |
| 05-Nov-2021 | 486.00 | 525.00 | 486.00 | 498.00 | 13,589,800 | 0 |
| 04-Nov-2021 | 468.00 | 492.00 | 466.00 | 484.00 | 4,775,100 | 0 |
| 03-Nov-2021 | 460.00 | 498.00 | 454.00 | 464.00 | 8,346,200 | 0 |
| 02-Nov-2021 | 460.00 | 464.00 | 454.00 | 460.00 | 558,900 | 0 |
| 01-Nov-2021 | 464.00 | 464.00 | 452.00 | 452.00 | 109,200 | 0 |
| 29-Oct-2021 | 448.00 | 454.00 | 446.00 | 452.00 | 505,100 | 0 |
| 28-Oct-2021 | 450.00 | 458.00 | 446.00 | 446.00 | 1,033,300 | 0 |
| 27-Oct-2021 | 442.00 | 462.00 | 442.00 | 450.00 | 676,600 | 0 |
| 26-Oct-2021 | 450.00 | 452.00 | 440.00 | 440.00 | 42,600 | 0 |
| 25-Oct-2021 | 460.00 | 460.00 | 450.00 | 450.00 | 2,278,300 | 0 |
| 22-Oct-2021 | 450.00 | 468.00 | 446.00 | 460.00 | 177,500 | 0 |
| 21-Oct-2021 | 490.00 | 490.00 | 444.00 | 446.00 | 1,025,800 | 0 |
| 19-Oct-2021 | 498.00 | 500.00 | 476.00 | 476.00 | 184,700 | 0 |
| 18-Oct-2021 | 490.00 | 490.00 | 482.00 | 490.00 | 559,300 | 0 |
| 15-Oct-2021 | 480.00 | 490.00 | 470.00 | 488.00 | 525,000 | 0 |
| 14-Oct-2021 | 480.00 | 480.00 | 476.00 | 480.00 | 42,000 | 0 |
| 13-Oct-2021 | 472.00 | 484.00 | 466.00 | 480.00 | 187,200 | 0 |
| 12-Oct-2021 | 492.00 | 492.00 | 470.00 | 472.00 | 1,269,800 | 0 |
| 11-Oct-2021 | 498.00 | 500.00 | 490.00 | 490.00 | 2,329,000 | 0 |
| 08-Oct-2021 | 498.00 | 500.00 | 480.00 | 490.00 | 1,578,700 | 0 |
| 07-Oct-2021 | 500.00 | 510.00 | 496.00 | 498.00 | 292,500 | 0 |
| 06-Oct-2021 | 496.00 | 520.00 | 486.00 | 500.00 | 735,200 | 0 |
| 05-Oct-2021 | 535.00 | 550.00 | 496.00 | 496.00 | 879,100 | 0 |
| 04-Oct-2021 | 545.00 | 545.00 | 510.00 | 520.00 | 1,126,300 | 0 |
| 01-Oct-2021 | 570.00 | 570.00 | 545.00 | 545.00 | 6,421,000 | 0 |
| 30-Sep-2021 | 498.00 | 570.00 | 496.00 | 570.00 | 6,027,800 | 0 |
| 29-Sep-2021 | 525.00 | 525.00 | 492.00 | 496.00 | 128,700 | 0 |
| 28-Sep-2021 | 515.00 | 525.00 | 500.00 | 525.00 | 930,100 | 0 |
| 27-Sep-2021 | 505.00 | 525.00 | 490.00 | 520.00 | 3,815,600 | 0 |
| 24-Sep-2021 | 540.00 | 540.00 | 505.00 | 505.00 | 3,874,900 | 0 |
| 23-Sep-2021 | 570.00 | 575.00 | 540.00 | 540.00 | 11,060,000 | 0 |
| 22-Sep-2021 | 570.00 | 585.00 | 530.00 | 565.00 | 23,878,000 | 0 |
| 21-Sep-2021 | 468.00 | 580.00 | 468.00 | 530.00 | 20,548,800 | 0 |
| 20-Sep-2021 | 440.00 | 468.00 | 430.00 | 468.00 | 26,519,900 | 0 |
| 17-Sep-2021 | 458.00 | 484.00 | 428.00 | 428.00 | 1,170,800 | 0 |
| 16-Sep-2021 | 464.00 | 488.00 | 458.00 | 458.00 | 56,417,900 | 0 |
| 15-Sep-2021 | 484.00 | 498.00 | 464.00 | 464.00 | 40,933,300 | 0 |
| 14-Sep-2021 | 520.00 | 520.00 | 484.00 | 484.00 | 122,700 | 0 |
| 13-Sep-2021 | 560.00 | 560.00 | 520.00 | 520.00 | 91,800 | 0 |
| 10-Sep-2021 | 585.00 | 585.00 | 555.00 | 555.00 | 95,300 | 0 |
| 09-Sep-2021 | 625.00 | 630.00 | 585.00 | 590.00 | 110,700 | 0 |
| 08-Sep-2021 | 665.00 | 670.00 | 625.00 | 625.00 | 78,300 | 0 |
| 07-Sep-2021 | 670.00 | 710.00 | 660.00 | 665.00 | 11,900 | 0 |
| 06-Sep-2021 | 695.00 | 725.00 | 670.00 | 675.00 | 74,400 | 0 |
| 03-Sep-2021 | 710.00 | 710.00 | 690.00 | 695.00 | 7,900 | 0 |
| 02-Sep-2021 | 680.00 | 695.00 | 670.00 | 695.00 | 13,500 | 0 |
| 01-Sep-2021 | 715.00 | 725.00 | 690.00 | 690.00 | 30,400 | 0 |
| 31-Aug-2021 | 745.00 | 750.00 | 695.00 | 695.00 | 173,500 | 0 |
| 30-Aug-2021 | 800.00 | 800.00 | 745.00 | 745.00 | 58,100 | 0 |
| 27-Aug-2021 | 880.00 | 990.00 | 800.00 | 800.00 | 382,200 | 0 |
| 26-Aug-2021 | 695.00 | 865.00 | 695.00 | 850.00 | 241,300 | 0 |
| 25-Aug-2021 | 720.00 | 745.00 | 685.00 | 695.00 | 9,300 | 0 |
| 24-Aug-2021 | 750.00 | 750.00 | 700.00 | 710.00 | 16,200 | 0 |
| 23-Aug-2021 | 805.00 | 805.00 | 750.00 | 750.00 | 66,900 | 0 |
| 20-Aug-2021 | 865.00 | 865.00 | 805.00 | 805.00 | 39,000 | 0 |
| 19-Aug-2021 | 875.00 | 875.00 | 865.00 | 865.00 | 2,400 | 0 |
| 18-Aug-2021 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 13,000 | 0 |
| 16-Aug-2021 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,700 | 0 |
| 13-Aug-2021 | 1,025.00 | 1,055.00 | 980.00 | 1,000.00 | 54,316,400 | 0 |
| 12-Aug-2021 | 985.00 | 1,070.00 | 960.00 | 1,000.00 | 122,978,000 | 0 |
| 10-Aug-2021 | 770.00 | 960.00 | 770.00 | 960.00 | 422,800 | 0 |
| 09-Aug-2021 | 765.00 | 770.00 | 765.00 | 770.00 | 1,500 | 0 |