| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 234.00 | 234.00 | 222.00 | 228.00 | 563,600 | 0 |
| 28-Dec-2021 | 234.00 | 236.00 | 226.00 | 236.00 | 446,300 | 0 |
| 27-Dec-2021 | 230.00 | 234.00 | 224.00 | 232.00 | 575,000 | 0 |
| 24-Dec-2021 | 234.00 | 238.00 | 226.00 | 228.00 | 21,136,400 | 0 |
| 23-Dec-2021 | 236.00 | 244.00 | 226.00 | 234.00 | 2,654,400 | 0 |
| 22-Dec-2021 | 230.00 | 238.00 | 220.00 | 234.00 | 30,625,200 | 0 |
| 21-Dec-2021 | 234.00 | 234.00 | 220.00 | 224.00 | 1,188,600 | 0 |
| 20-Dec-2021 | 230.00 | 250.00 | 230.00 | 232.00 | 2,805,300 | 0 |
| 17-Dec-2021 | 236.00 | 240.00 | 226.00 | 230.00 | 814,400 | 0 |
| 16-Dec-2021 | 252.00 | 252.00 | 234.00 | 234.00 | 2,430,700 | 0 |
| 15-Dec-2021 | 254.00 | 260.00 | 242.00 | 250.00 | 2,457,500 | 0 |
| 14-Dec-2021 | 270.00 | 284.00 | 252.00 | 254.00 | 15,002,900 | 0 |
| 13-Dec-2021 | 270.00 | 276.00 | 266.00 | 270.00 | 2,713,600 | 0 |
| 10-Dec-2021 | 274.00 | 282.00 | 264.00 | 274.00 | 9,264,200 | 0 |
| 09-Dec-2021 | 244.00 | 276.00 | 240.00 | 274.00 | 11,154,600 | 0 |
| 08-Dec-2021 | 244.00 | 256.00 | 240.00 | 242.00 | 3,061,900 | 0 |
| 07-Dec-2021 | 216.00 | 260.00 | 210.00 | 242.00 | 11,877,100 | 0 |
| 06-Dec-2021 | 216.00 | 228.00 | 204.00 | 216.00 | 1,195,700 | 0 |
| 03-Dec-2021 | 218.00 | 222.00 | 212.00 | 216.00 | 637,700 | 0 |
| 02-Dec-2021 | 212.00 | 220.00 | 202.00 | 218.00 | 820,700 | 0 |
| 01-Dec-2021 | 226.00 | 230.00 | 212.00 | 212.00 | 1,403,000 | 0 |
| 30-Nov-2021 | 230.00 | 242.00 | 224.00 | 226.00 | 1,181,500 | 0 |
| 29-Nov-2021 | 244.00 | 248.00 | 228.00 | 230.00 | 1,285,400 | 0 |
| 26-Nov-2021 | 252.00 | 264.00 | 242.00 | 244.00 | 2,566,500 | 0 |
| 25-Nov-2021 | 252.00 | 258.00 | 250.00 | 252.00 | 1,570,800 | 0 |
| 24-Nov-2021 | 284.00 | 284.00 | 252.00 | 252.00 | 15,078,500 | 0 |
| 23-Nov-2021 | 250.00 | 270.00 | 244.00 | 270.00 | 8,306,400 | 0 |
| 22-Nov-2021 | 260.00 | 262.00 | 246.00 | 250.00 | 2,524,400 | 0 |
| 19-Nov-2021 | 270.00 | 284.00 | 260.00 | 260.00 | 16,092,900 | 0 |
| 18-Nov-2021 | 250.00 | 262.00 | 244.00 | 260.00 | 4,689,200 | 0 |
| 17-Nov-2021 | 250.00 | 276.00 | 242.00 | 248.00 | 7,172,600 | 0 |
| 16-Nov-2021 | 258.00 | 262.00 | 246.00 | 250.00 | 2,913,500 | 0 |
| 15-Nov-2021 | 284.00 | 300.00 | 252.00 | 252.00 | 28,461,600 | 0 |
| 12-Nov-2021 | 266.00 | 280.00 | 252.00 | 270.00 | 9,582,900 | 0 |
| 11-Nov-2021 | 282.00 | 284.00 | 264.00 | 266.00 | 8,958,100 | 0 |
| 10-Nov-2021 | 254.00 | 298.00 | 240.00 | 282.00 | 53,293,200 | 0 |
| 09-Nov-2021 | 244.00 | 284.00 | 230.00 | 252.00 | 46,486,200 | 0 |
| 08-Nov-2021 | 238.00 | 260.00 | 222.00 | 232.00 | 7,620,600 | 0 |
| 05-Nov-2021 | 250.00 | 304.00 | 236.00 | 238.00 | 36,631,600 | 0 |
| 04-Nov-2021 | 191.00 | 254.00 | 185.00 | 252.00 | 45,139,900 | 0 |
| 03-Nov-2021 | 194.00 | 206.00 | 180.00 | 191.00 | 7,241,600 | 0 |
| 02-Nov-2021 | 188.00 | 224.00 | 185.00 | 193.00 | 21,004,200 | 0 |
| 01-Nov-2021 | 196.00 | 198.00 | 184.00 | 188.00 | 1,848,500 | 0 |
| 29-Oct-2021 | 202.00 | 206.00 | 186.00 | 196.00 | 8,487,400 | 0 |
| 28-Oct-2021 | 150.00 | 214.00 | 150.00 | 200.00 | 72,519,100 | 0 |
| 27-Oct-2021 | 161.00 | 161.00 | 161.00 | 161.00 | 306,000 | 0 |
| 26-Oct-2021 | 192.00 | 198.00 | 173.00 | 173.00 | 3,280,200 | 0 |
| 25-Oct-2021 | 138.00 | 186.00 | 134.00 | 186.00 | 26,892,100 | 0 |
| 22-Oct-2021 | 136.00 | 138.00 | 130.00 | 138.00 | 229,000 | 0 |
| 21-Oct-2021 | 135.00 | 140.00 | 132.00 | 136.00 | 169,600 | 0 |
| 19-Oct-2021 | 133.00 | 140.00 | 133.00 | 135.00 | 682,100 | 0 |
| 18-Oct-2021 | 136.00 | 140.00 | 132.00 | 132.00 | 687,900 | 0 |
| 15-Oct-2021 | 130.00 | 154.00 | 130.00 | 133.00 | 2,481,000 | 0 |
| 14-Oct-2021 | 135.00 | 139.00 | 130.00 | 135.00 | 582,000 | 0 |
| 13-Oct-2021 | 130.00 | 154.00 | 130.00 | 135.00 | 2,669,300 | 0 |
| 12-Oct-2021 | 142.00 | 146.00 | 134.00 | 135.00 | 334,200 | 0 |
| 11-Oct-2021 | 137.00 | 164.00 | 134.00 | 142.00 | 2,828,200 | 0 |
| 08-Oct-2021 | 141.00 | 145.00 | 132.00 | 135.00 | 629,700 | 0 |
| 07-Oct-2021 | 144.00 | 152.00 | 140.00 | 141.00 | 216,300 | 0 |
| 06-Oct-2021 | 144.00 | 155.00 | 144.00 | 144.00 | 471,800 | 0 |
| 05-Oct-2021 | 150.00 | 150.00 | 142.00 | 144.00 | 330,100 | 0 |
| 04-Oct-2021 | 149.00 | 159.00 | 144.00 | 148.00 | 889,500 | 0 |
| 01-Oct-2021 | 158.00 | 170.00 | 148.00 | 149.00 | 2,067,800 | 0 |
| 30-Sep-2021 | 171.00 | 171.00 | 159.00 | 159.00 | 1,509,600 | 0 |
| 29-Sep-2021 | 142.00 | 200.00 | 142.00 | 170.00 | 21,848,500 | 0 |
| 28-Sep-2021 | 158.00 | 160.00 | 152.00 | 152.00 | 365,000 | 0 |
| 27-Sep-2021 | 175.00 | 175.00 | 163.00 | 163.00 | 444,400 | 0 |
| 24-Sep-2021 | 175.00 | 185.00 | 175.00 | 175.00 | 4,598,800 | 0 |
| 23-Sep-2021 | 190.00 | 200.00 | 188.00 | 188.00 | 3,021,500 | 0 |
| 22-Sep-2021 | 260.00 | 260.00 | 200.00 | 202.00 | 31,452,900 | 0 |
| 21-Sep-2021 | 151.00 | 194.00 | 150.00 | 194.00 | 23,815,400 | 0 |
| 20-Sep-2021 | 108.00 | 144.00 | 108.00 | 144.00 | 14,011,400 | 0 |
| 17-Sep-2021 | 110.00 | 110.00 | 107.00 | 107.00 | 190,400 | 0 |
| 16-Sep-2021 | 110.00 | 110.00 | 108.00 | 110.00 | 19,000 | 0 |
| 15-Sep-2021 | 111.00 | 111.00 | 108.00 | 109.00 | 86,300 | 0 |
| 14-Sep-2021 | 108.00 | 111.00 | 107.00 | 109.00 | 171,900 | 0 |
| 13-Sep-2021 | 109.00 | 111.00 | 108.00 | 109.00 | 144,400 | 0 |
| 10-Sep-2021 | 108.00 | 110.00 | 108.00 | 109.00 | 37,700 | 0 |
| 09-Sep-2021 | 111.00 | 111.00 | 108.00 | 110.00 | 39,900 | 0 |
| 08-Sep-2021 | 111.00 | 111.00 | 107.00 | 108.00 | 115,900 | 0 |
| 07-Sep-2021 | 111.00 | 113.00 | 107.00 | 110.00 | 85,300 | 0 |
| 06-Sep-2021 | 115.00 | 115.00 | 109.00 | 109.00 | 253,600 | 0 |
| 03-Sep-2021 | 115.00 | 118.00 | 110.00 | 112.00 | 344,300 | 0 |
| 02-Sep-2021 | 109.00 | 120.00 | 107.00 | 112.00 | 844,800 | 0 |
| 01-Sep-2021 | 109.00 | 109.00 | 106.00 | 109.00 | 79,400 | 0 |
| 31-Aug-2021 | 108.00 | 109.00 | 106.00 | 108.00 | 211,400 | 0 |
| 30-Aug-2021 | 105.00 | 109.00 | 105.00 | 108.00 | 391,400 | 0 |
| 27-Aug-2021 | 107.00 | 109.00 | 105.00 | 107.00 | 378,700 | 0 |
| 26-Aug-2021 | 107.00 | 107.00 | 105.00 | 106.00 | 1,062,700 | 0 |
| 25-Aug-2021 | 108.00 | 108.00 | 106.00 | 107.00 | 205,600 | 0 |
| 24-Aug-2021 | 105.00 | 108.00 | 104.00 | 106.00 | 227,400 | 0 |
| 23-Aug-2021 | 107.00 | 108.00 | 105.00 | 108.00 | 125,800 | 0 |
| 20-Aug-2021 | 104.00 | 108.00 | 104.00 | 107.00 | 126,600 | 0 |
| 19-Aug-2021 | 106.00 | 106.00 | 103.00 | 104.00 | 172,900 | 0 |
| 18-Aug-2021 | 106.00 | 108.00 | 105.00 | 106.00 | 172,900 | 0 |
| 16-Aug-2021 | 108.00 | 109.00 | 105.00 | 108.00 | 407,600 | 0 |
| 13-Aug-2021 | 110.00 | 110.00 | 106.00 | 109.00 | 121,600 | 0 |
| 12-Aug-2021 | 110.00 | 110.00 | 107.00 | 110.00 | 154,200 | 0 |
| 10-Aug-2021 | 110.00 | 111.00 | 106.00 | 109.00 | 66,800 | 0 |
| 09-Aug-2021 | 111.00 | 111.00 | 107.00 | 107.00 | 160,900 | 0 |