| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 194.00 | 195.00 | 189.00 | 190.00 | 65,838,800 | 0 |
| 28-Dec-2021 | 190.00 | 199.00 | 190.00 | 192.00 | 155,534,200 | 0 |
| 27-Dec-2021 | 189.00 | 194.00 | 188.00 | 190.00 | 56,944,100 | 0 |
| 24-Dec-2021 | 189.00 | 193.00 | 185.00 | 189.00 | 61,017,200 | 0 |
| 23-Dec-2021 | 191.00 | 194.00 | 188.00 | 189.00 | 48,692,000 | 0 |
| 22-Dec-2021 | 194.00 | 199.00 | 190.00 | 191.00 | 74,105,500 | 0 |
| 21-Dec-2021 | 196.00 | 202.00 | 186.00 | 193.00 | 148,015,700 | 0 |
| 20-Dec-2021 | 206.00 | 208.00 | 196.00 | 196.00 | 110,693,600 | 0 |
| 17-Dec-2021 | 214.00 | 216.00 | 206.00 | 206.00 | 94,509,400 | 0 |
| 16-Dec-2021 | 218.00 | 228.00 | 208.00 | 214.00 | 310,268,400 | 0 |
| 15-Dec-2021 | 228.00 | 236.00 | 218.00 | 218.00 | 164,252,600 | 0 |
| 14-Dec-2021 | 238.00 | 240.00 | 226.00 | 228.00 | 181,526,800 | 0 |
| 13-Dec-2021 | 234.00 | 250.00 | 232.00 | 238.00 | 456,609,500 | 0 |
| 10-Dec-2021 | 246.00 | 258.00 | 232.00 | 234.00 | 810,428,600 | 0 |
| 09-Dec-2021 | 206.00 | 248.00 | 202.00 | 244.00 | 960,395,700 | 0 |
| 08-Dec-2021 | 214.00 | 218.00 | 202.00 | 204.00 | 240,300,700 | 0 |
| 07-Dec-2021 | 196.00 | 222.00 | 193.00 | 210.00 | 535,798,700 | 0 |
| 06-Dec-2021 | 198.00 | 198.00 | 190.00 | 195.00 | 100,033,700 | 0 |
| 03-Dec-2021 | 190.00 | 206.00 | 189.00 | 195.00 | 353,419,700 | 0 |
| 02-Dec-2021 | 185.00 | 202.00 | 183.00 | 190.00 | 260,458,700 | 0 |
| 01-Dec-2021 | 189.00 | 190.00 | 181.00 | 185.00 | 114,021,600 | 0 |
| 30-Nov-2021 | 193.00 | 197.00 | 183.00 | 189.00 | 136,245,300 | 0 |
| 29-Nov-2021 | 196.00 | 204.00 | 188.00 | 193.00 | 156,731,300 | 0 |
| 26-Nov-2021 | 208.00 | 210.00 | 194.00 | 196.00 | 219,065,800 | 0 |
| 25-Nov-2021 | 208.00 | 214.00 | 204.00 | 208.00 | 84,813,400 | 0 |
| 24-Nov-2021 | 214.00 | 214.00 | 204.00 | 208.00 | 149,699,300 | 0 |
| 23-Nov-2021 | 216.00 | 218.00 | 210.00 | 212.00 | 87,434,600 | 0 |
| 22-Nov-2021 | 220.00 | 220.00 | 212.00 | 216.00 | 98,125,800 | 0 |
| 19-Nov-2021 | 220.00 | 226.00 | 216.00 | 218.00 | 145,670,500 | 0 |
| 18-Nov-2021 | 228.00 | 230.00 | 216.00 | 220.00 | 222,930,500 | 0 |
| 17-Nov-2021 | 222.00 | 248.00 | 220.00 | 228.00 | 786,067,100 | 0 |
| 16-Nov-2021 | 228.00 | 230.00 | 216.00 | 220.00 | 160,117,500 | 0 |
| 15-Nov-2021 | 218.00 | 228.00 | 214.00 | 228.00 | 249,281,300 | 0 |
| 12-Nov-2021 | 222.00 | 228.00 | 216.00 | 218.00 | 148,079,800 | 0 |
| 11-Nov-2021 | 230.00 | 232.00 | 218.00 | 220.00 | 143,910,300 | 0 |
| 10-Nov-2021 | 228.00 | 230.00 | 220.00 | 230.00 | 128,209,000 | 0 |
| 09-Nov-2021 | 248.00 | 252.00 | 230.00 | 230.00 | 302,931,300 | 0 |
| 08-Nov-2021 | 216.00 | 246.00 | 216.00 | 246.00 | 535,228,600 | 0 |
| 05-Nov-2021 | 220.00 | 222.00 | 212.00 | 216.00 | 120,795,700 | 0 |
| 04-Nov-2021 | 212.00 | 222.00 | 212.00 | 220.00 | 105,530,000 | 0 |
| 03-Nov-2021 | 214.00 | 224.00 | 210.00 | 212.00 | 146,096,700 | 0 |
| 02-Nov-2021 | 222.00 | 224.00 | 210.00 | 212.00 | 137,727,100 | 0 |
| 01-Nov-2021 | 232.00 | 232.00 | 222.00 | 222.00 | 65,116,400 | 0 |
| 29-Oct-2021 | 226.00 | 236.00 | 224.00 | 228.00 | 129,668,600 | 0 |
| 28-Oct-2021 | 236.00 | 240.00 | 224.00 | 226.00 | 120,874,800 | 0 |
| 27-Oct-2021 | 242.00 | 246.00 | 236.00 | 236.00 | 65,583,000 | 0 |
| 26-Oct-2021 | 250.00 | 252.00 | 242.00 | 242.00 | 61,389,200 | 0 |
| 25-Oct-2021 | 256.00 | 258.00 | 248.00 | 248.00 | 81,186,700 | 0 |
| 22-Oct-2021 | 258.00 | 264.00 | 254.00 | 254.00 | 73,927,800 | 0 |
| 21-Oct-2021 | 256.00 | 264.00 | 248.00 | 258.00 | 110,891,700 | 0 |
| 19-Oct-2021 | 268.00 | 268.00 | 256.00 | 256.00 | 110,152,300 | 0 |
| 18-Oct-2021 | 244.00 | 272.00 | 244.00 | 266.00 | 389,141,700 | 0 |
| 15-Oct-2021 | 240.00 | 256.00 | 238.00 | 244.00 | 169,943,400 | 0 |
| 14-Oct-2021 | 228.00 | 246.00 | 226.00 | 242.00 | 194,539,900 | 0 |
| 13-Oct-2021 | 258.00 | 262.00 | 240.00 | 240.00 | 262,065,800 | 0 |
| 12-Oct-2021 | 262.00 | 270.00 | 256.00 | 258.00 | 101,626,300 | 0 |
| 11-Oct-2021 | 270.00 | 272.00 | 262.00 | 262.00 | 89,353,100 | 0 |
| 08-Oct-2021 | 272.00 | 274.00 | 266.00 | 270.00 | 87,087,500 | 0 |
| 07-Oct-2021 | 260.00 | 284.00 | 260.00 | 272.00 | 329,723,700 | 0 |
| 06-Oct-2021 | 266.00 | 268.00 | 254.00 | 260.00 | 159,216,700 | 0 |
| 05-Oct-2021 | 280.00 | 282.00 | 262.00 | 264.00 | 195,543,200 | 0 |
| 04-Oct-2021 | 266.00 | 286.00 | 262.00 | 280.00 | 375,380,100 | 0 |
| 01-Oct-2021 | 262.00 | 270.00 | 260.00 | 264.00 | 134,768,200 | 0 |
| 30-Sep-2021 | 280.00 | 282.00 | 266.00 | 266.00 | 256,086,700 | 0 |
| 29-Sep-2021 | 266.00 | 278.00 | 252.00 | 278.00 | 369,826,600 | 0 |
| 28-Sep-2021 | 280.00 | 298.00 | 262.00 | 268.00 | 768,885,200 | 0 |
| 27-Sep-2021 | 290.00 | 290.00 | 262.00 | 280.00 | 624,156,900 | 0 |
| 24-Sep-2021 | 298.00 | 310.00 | 280.00 | 280.00 | 621,503,000 | 0 |
| 23-Sep-2021 | 314.00 | 320.00 | 296.00 | 300.00 | 346,308,700 | 0 |
| 22-Sep-2021 | 320.00 | 322.00 | 314.00 | 314.00 | 149,701,700 | 0 |
| 21-Sep-2021 | 322.00 | 324.00 | 314.00 | 320.00 | 86,627,600 | 0 |
| 20-Sep-2021 | 328.00 | 328.00 | 320.00 | 322.00 | 95,637,100 | 0 |
| 17-Sep-2021 | 330.00 | 332.00 | 320.00 | 328.00 | 112,831,100 | 0 |
| 16-Sep-2021 | 330.00 | 340.00 | 322.00 | 330.00 | 161,426,800 | 0 |
| 15-Sep-2021 | 332.00 | 338.00 | 328.00 | 330.00 | 120,637,000 | 0 |
| 14-Sep-2021 | 350.00 | 354.00 | 330.00 | 332.00 | 230,558,400 | 0 |
| 13-Sep-2021 | 348.00 | 358.00 | 340.00 | 352.00 | 197,455,800 | 0 |
| 10-Sep-2021 | 334.00 | 354.00 | 328.00 | 348.00 | 317,765,200 | 0 |
| 09-Sep-2021 | 342.00 | 358.00 | 322.00 | 334.00 | 340,760,000 | 0 |
| 08-Sep-2021 | 382.00 | 388.00 | 354.00 | 354.00 | 311,049,000 | 0 |
| 07-Sep-2021 | 392.00 | 402.00 | 380.00 | 380.00 | 232,803,800 | 0 |
| 06-Sep-2021 | 382.00 | 412.00 | 362.00 | 390.00 | 737,422,800 | 0 |
| 03-Sep-2021 | 418.00 | 418.00 | 382.00 | 382.00 | 451,809,200 | 0 |
| 02-Sep-2021 | 440.00 | 444.00 | 410.00 | 410.00 | 463,975,800 | 0 |
| 01-Sep-2021 | 448.00 | 460.00 | 436.00 | 440.00 | 412,178,800 | 0 |
| 31-Aug-2021 | 454.00 | 456.00 | 442.00 | 444.00 | 295,713,400 | 0 |
| 30-Aug-2021 | 438.00 | 462.00 | 434.00 | 450.00 | 544,409,500 | 0 |
| 27-Aug-2021 | 432.00 | 462.00 | 410.00 | 436.00 | 517,973,800 | 0 |
| 26-Aug-2021 | 470.00 | 472.00 | 436.00 | 436.00 | 526,686,700 | 0 |
| 25-Aug-2021 | 476.00 | 500.00 | 452.00 | 468.00 | 1,443,394,200 | 0 |
| 24-Aug-2021 | 424.00 | 494.00 | 408.00 | 468.00 | 1,421,816,100 | 0 |
| 23-Aug-2021 | 412.00 | 428.00 | 406.00 | 420.00 | 686,874,500 | 0 |
| 20-Aug-2021 | 374.00 | 412.00 | 350.00 | 404.00 | 1,587,960,100 | 0 |
| 19-Aug-2021 | 378.00 | 390.00 | 374.00 | 374.00 | 498,758,100 | 0 |
| 18-Aug-2021 | 402.00 | 432.00 | 402.00 | 402.00 | 737,745,300 | 0 |
| 16-Aug-2021 | 440.00 | 456.00 | 432.00 | 432.00 | 213,757,800 | 0 |
| 13-Aug-2021 | 498.00 | 498.00 | 464.00 | 464.00 | 303,069,100 | 0 |
| 12-Aug-2021 | 530.00 | 560.00 | 498.00 | 498.00 | 658,712,400 | 0 |
| 10-Aug-2021 | 570.00 | 570.00 | 535.00 | 535.00 | 526,431,000 | 0 |
| 09-Aug-2021 | 620.00 | 630.00 | 570.00 | 570.00 | 933,111,700 | 0 |