| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 434.00 | 440.00 | 426.00 | 432.00 | 2,163,500 | 0 |
| 28-Dec-2021 | 446.00 | 446.00 | 422.00 | 434.00 | 3,729,600 | 0 |
| 27-Dec-2021 | 448.00 | 450.00 | 440.00 | 444.00 | 1,334,200 | 0 |
| 24-Dec-2021 | 446.00 | 450.00 | 440.00 | 446.00 | 1,540,500 | 0 |
| 23-Dec-2021 | 450.00 | 456.00 | 440.00 | 446.00 | 2,353,000 | 0 |
| 22-Dec-2021 | 460.00 | 468.00 | 446.00 | 446.00 | 1,514,700 | 0 |
| 21-Dec-2021 | 456.00 | 456.00 | 446.00 | 448.00 | 2,534,200 | 0 |
| 20-Dec-2021 | 468.00 | 468.00 | 456.00 | 456.00 | 4,189,700 | 0 |
| 17-Dec-2021 | 472.00 | 472.00 | 468.00 | 468.00 | 2,219,600 | 0 |
| 16-Dec-2021 | 476.00 | 478.00 | 468.00 | 472.00 | 1,775,900 | 0 |
| 15-Dec-2021 | 478.00 | 482.00 | 474.00 | 478.00 | 1,065,000 | 0 |
| 14-Dec-2021 | 486.00 | 488.00 | 470.00 | 478.00 | 3,456,700 | 0 |
| 13-Dec-2021 | 490.00 | 492.00 | 486.00 | 486.00 | 796,800 | 0 |
| 10-Dec-2021 | 490.00 | 492.00 | 486.00 | 490.00 | 1,259,000 | 0 |
| 09-Dec-2021 | 490.00 | 490.00 | 482.00 | 490.00 | 1,132,500 | 0 |
| 08-Dec-2021 | 492.00 | 500.00 | 484.00 | 484.00 | 4,553,600 | 0 |
| 07-Dec-2021 | 474.00 | 490.00 | 474.00 | 488.00 | 3,835,800 | 0 |
| 06-Dec-2021 | 472.00 | 476.00 | 468.00 | 474.00 | 1,134,700 | 0 |
| 03-Dec-2021 | 476.00 | 476.00 | 468.00 | 472.00 | 926,600 | 0 |
| 02-Dec-2021 | 470.00 | 478.00 | 466.00 | 472.00 | 1,559,800 | 0 |
| 01-Dec-2021 | 470.00 | 472.00 | 466.00 | 470.00 | 2,237,500 | 0 |
| 30-Nov-2021 | 478.00 | 480.00 | 468.00 | 470.00 | 3,195,800 | 0 |
| 29-Nov-2021 | 480.00 | 484.00 | 470.00 | 476.00 | 2,533,500 | 0 |
| 26-Nov-2021 | 488.00 | 488.00 | 476.00 | 480.00 | 4,191,900 | 0 |
| 25-Nov-2021 | 492.00 | 492.00 | 484.00 | 488.00 | 2,145,500 | 0 |
| 24-Nov-2021 | 494.00 | 494.00 | 488.00 | 488.00 | 3,512,900 | 0 |
| 23-Nov-2021 | 492.00 | 498.00 | 492.00 | 492.00 | 2,299,200 | 0 |
| 22-Nov-2021 | 496.00 | 496.00 | 490.00 | 492.00 | 2,516,400 | 0 |
| 19-Nov-2021 | 496.00 | 500.00 | 494.00 | 494.00 | 2,241,900 | 0 |
| 18-Nov-2021 | 494.00 | 496.00 | 492.00 | 496.00 | 1,544,100 | 0 |
| 17-Nov-2021 | 500.00 | 505.00 | 494.00 | 494.00 | 2,720,600 | 0 |
| 16-Nov-2021 | 496.00 | 505.00 | 494.00 | 498.00 | 2,628,700 | 0 |
| 15-Nov-2021 | 498.00 | 505.00 | 488.00 | 496.00 | 4,243,200 | 0 |
| 12-Nov-2021 | 500.00 | 510.00 | 498.00 | 498.00 | 1,376,200 | 0 |
| 11-Nov-2021 | 494.00 | 510.00 | 494.00 | 500.00 | 7,981,100 | 0 |
| 10-Nov-2021 | 500.00 | 500.00 | 494.00 | 494.00 | 1,527,800 | 0 |
| 09-Nov-2021 | 505.00 | 505.00 | 496.00 | 496.00 | 1,878,900 | 0 |
| 08-Nov-2021 | 496.00 | 500.00 | 496.00 | 498.00 | 1,514,800 | 0 |
| 05-Nov-2021 | 498.00 | 498.00 | 494.00 | 496.00 | 1,319,700 | 0 |
| 04-Nov-2021 | 496.00 | 500.00 | 494.00 | 498.00 | 5,055,600 | 0 |
| 03-Nov-2021 | 500.00 | 500.00 | 490.00 | 496.00 | 1,913,500 | 0 |
| 02-Nov-2021 | 505.00 | 510.00 | 498.00 | 498.00 | 2,094,600 | 0 |
| 01-Nov-2021 | 496.00 | 510.00 | 494.00 | 505.00 | 3,567,800 | 0 |
| 29-Oct-2021 | 488.00 | 498.00 | 486.00 | 496.00 | 3,803,600 | 0 |
| 28-Oct-2021 | 510.00 | 515.00 | 486.00 | 488.00 | 15,530,000 | 0 |
| 27-Oct-2021 | 525.00 | 535.00 | 500.00 | 510.00 | 8,557,000 | 0 |
| 26-Oct-2021 | 530.00 | 540.00 | 525.00 | 525.00 | 5,246,500 | 0 |
| 25-Oct-2021 | 525.00 | 540.00 | 525.00 | 530.00 | 4,631,400 | 0 |
| 22-Oct-2021 | 525.00 | 530.00 | 510.00 | 525.00 | 4,074,200 | 0 |
| 21-Oct-2021 | 535.00 | 540.00 | 520.00 | 525.00 | 4,588,900 | 0 |
| 19-Oct-2021 | 540.00 | 550.00 | 530.00 | 530.00 | 7,668,800 | 0 |
| 18-Oct-2021 | 520.00 | 545.00 | 510.00 | 545.00 | 9,228,500 | 0 |
| 15-Oct-2021 | 525.00 | 530.00 | 520.00 | 525.00 | 4,834,700 | 0 |
| 14-Oct-2021 | 545.00 | 550.00 | 515.00 | 525.00 | 20,682,700 | 0 |
| 13-Oct-2021 | 525.00 | 545.00 | 520.00 | 540.00 | 17,451,700 | 0 |
| 12-Oct-2021 | 510.00 | 525.00 | 496.00 | 520.00 | 11,369,200 | 0 |
| 11-Oct-2021 | 545.00 | 555.00 | 510.00 | 510.00 | 23,559,300 | 0 |
| 08-Oct-2021 | 560.00 | 575.00 | 540.00 | 545.00 | 22,211,100 | 0 |
| 07-Oct-2021 | 520.00 | 600.00 | 515.00 | 555.00 | 90,142,200 | 0 |
| 06-Oct-2021 | 530.00 | 530.00 | 510.00 | 515.00 | 11,760,000 | 0 |
| 05-Oct-2021 | 510.00 | 535.00 | 505.00 | 520.00 | 22,564,500 | 0 |
| 04-Oct-2021 | 498.00 | 520.00 | 494.00 | 505.00 | 18,437,600 | 0 |
| 01-Oct-2021 | 494.00 | 498.00 | 488.00 | 496.00 | 11,894,600 | 0 |
| 30-Sep-2021 | 476.00 | 494.00 | 476.00 | 492.00 | 12,406,000 | 0 |
| 29-Sep-2021 | 470.00 | 484.00 | 464.00 | 476.00 | 10,215,500 | 0 |
| 28-Sep-2021 | 478.00 | 478.00 | 470.00 | 470.00 | 4,590,800 | 0 |
| 27-Sep-2021 | 472.00 | 480.00 | 472.00 | 476.00 | 2,471,800 | 0 |
| 24-Sep-2021 | 478.00 | 478.00 | 470.00 | 476.00 | 3,603,500 | 0 |
| 23-Sep-2021 | 474.00 | 486.00 | 470.00 | 474.00 | 4,773,800 | 0 |
| 22-Sep-2021 | 480.00 | 484.00 | 474.00 | 474.00 | 4,197,500 | 0 |
| 21-Sep-2021 | 474.00 | 480.00 | 466.00 | 480.00 | 5,617,400 | 0 |
| 20-Sep-2021 | 490.00 | 494.00 | 480.00 | 480.00 | 4,251,600 | 0 |
| 17-Sep-2021 | 496.00 | 500.00 | 488.00 | 490.00 | 4,405,800 | 0 |
| 16-Sep-2021 | 505.00 | 510.00 | 494.00 | 496.00 | 5,712,300 | 0 |
| 15-Sep-2021 | 488.00 | 510.00 | 488.00 | 505.00 | 14,888,900 | 0 |
| 14-Sep-2021 | 488.00 | 492.00 | 484.00 | 488.00 | 4,497,100 | 0 |
| 13-Sep-2021 | 482.00 | 496.00 | 480.00 | 484.00 | 7,203,400 | 0 |
| 10-Sep-2021 | 488.00 | 494.00 | 484.00 | 484.00 | 6,016,600 | 0 |
| 09-Sep-2021 | 505.00 | 515.00 | 478.00 | 488.00 | 20,918,400 | 0 |
| 08-Sep-2021 | 515.00 | 550.00 | 492.00 | 505.00 | 63,720,300 | 0 |
| 07-Sep-2021 | 505.00 | 520.00 | 500.00 | 510.00 | 14,584,900 | 0 |
| 06-Sep-2021 | 490.00 | 510.00 | 488.00 | 500.00 | 18,665,800 | 0 |
| 03-Sep-2021 | 478.00 | 488.00 | 474.00 | 488.00 | 13,382,400 | 0 |
| 02-Sep-2021 | 476.00 | 480.00 | 474.00 | 476.00 | 5,115,600 | 0 |
| 01-Sep-2021 | 480.00 | 490.00 | 470.00 | 476.00 | 19,075,800 | 0 |
| 31-Aug-2021 | 466.00 | 494.00 | 466.00 | 474.00 | 21,725,000 | 0 |
| 30-Aug-2021 | 466.00 | 470.00 | 464.00 | 466.00 | 5,649,000 | 0 |
| 27-Aug-2021 | 472.00 | 472.00 | 464.00 | 466.00 | 6,803,700 | 0 |
| 26-Aug-2021 | 474.00 | 476.00 | 462.00 | 468.00 | 8,230,000 | 0 |
| 25-Aug-2021 | 476.00 | 488.00 | 472.00 | 474.00 | 8,426,600 | 0 |
| 24-Aug-2021 | 476.00 | 484.00 | 474.00 | 476.00 | 6,681,300 | 0 |
| 23-Aug-2021 | 476.00 | 490.00 | 474.00 | 476.00 | 9,921,400 | 0 |
| 20-Aug-2021 | 480.00 | 482.00 | 470.00 | 476.00 | 3,489,700 | 0 |
| 19-Aug-2021 | 490.00 | 492.00 | 470.00 | 484.00 | 8,569,800 | 0 |
| 18-Aug-2021 | 496.00 | 500.00 | 490.00 | 492.00 | 5,114,600 | 0 |
| 16-Aug-2021 | 500.00 | 515.00 | 492.00 | 496.00 | 3,528,400 | 0 |
| 13-Aug-2021 | 496.00 | 510.00 | 496.00 | 505.00 | 4,579,600 | 0 |
| 12-Aug-2021 | 500.00 | 510.00 | 486.00 | 496.00 | 6,854,800 | 0 |
| 10-Aug-2021 | 535.00 | 535.00 | 498.00 | 500.00 | 19,551,100 | 0 |
| 09-Aug-2021 | 540.00 | 550.00 | 530.00 | 535.00 | 5,707,800 | 0 |