| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 464.00 | 476.00 | 434.00 | 474.00 | 101,527,400 | 0 |
| 28-Dec-2021 | 484.00 | 486.00 | 464.00 | 466.00 | 35,414,900 | 0 |
| 27-Dec-2021 | 486.00 | 494.00 | 478.00 | 484.00 | 36,350,900 | 0 |
| 24-Dec-2021 | 476.00 | 488.00 | 474.00 | 484.00 | 28,565,000 | 0 |
| 23-Dec-2021 | 480.00 | 488.00 | 476.00 | 476.00 | 13,080,800 | 0 |
| 22-Dec-2021 | 478.00 | 488.00 | 476.00 | 476.00 | 15,111,800 | 0 |
| 21-Dec-2021 | 488.00 | 490.00 | 476.00 | 478.00 | 12,828,000 | 0 |
| 20-Dec-2021 | 500.00 | 505.00 | 472.00 | 488.00 | 56,378,400 | 0 |
| 17-Dec-2021 | 474.00 | 505.00 | 470.00 | 500.00 | 90,558,800 | 0 |
| 16-Dec-2021 | 490.00 | 505.00 | 470.00 | 474.00 | 128,871,200 | 0 |
| 15-Dec-2021 | 478.00 | 492.00 | 468.00 | 482.00 | 46,834,200 | 0 |
| 14-Dec-2021 | 480.00 | 482.00 | 460.00 | 478.00 | 37,348,400 | 0 |
| 13-Dec-2021 | 486.00 | 492.00 | 470.00 | 480.00 | 17,533,800 | 0 |
| 10-Dec-2021 | 484.00 | 496.00 | 470.00 | 482.00 | 41,080,700 | 0 |
| 09-Dec-2021 | 486.00 | 498.00 | 476.00 | 484.00 | 62,770,400 | 0 |
| 08-Dec-2021 | 480.00 | 490.00 | 462.00 | 484.00 | 58,170,600 | 0 |
| 07-Dec-2021 | 454.00 | 482.00 | 450.00 | 478.00 | 63,482,800 | 0 |
| 06-Dec-2021 | 460.00 | 466.00 | 450.00 | 450.00 | 17,255,300 | 0 |
| 03-Dec-2021 | 456.00 | 462.00 | 446.00 | 460.00 | 28,806,900 | 0 |
| 02-Dec-2021 | 448.00 | 460.00 | 440.00 | 456.00 | 9,590,300 | 0 |
| 01-Dec-2021 | 458.00 | 460.00 | 438.00 | 450.00 | 16,896,300 | 0 |
| 30-Nov-2021 | 444.00 | 462.00 | 440.00 | 460.00 | 21,143,700 | 0 |
| 29-Nov-2021 | 440.00 | 446.00 | 430.00 | 444.00 | 23,365,100 | 0 |
| 26-Nov-2021 | 464.00 | 476.00 | 440.00 | 444.00 | 51,393,900 | 0 |
| 25-Nov-2021 | 440.00 | 466.00 | 438.00 | 462.00 | 73,920,900 | 0 |
| 24-Nov-2021 | 438.00 | 446.00 | 434.00 | 440.00 | 33,317,800 | 0 |
| 23-Nov-2021 | 428.00 | 444.00 | 418.00 | 438.00 | 46,871,000 | 0 |
| 22-Nov-2021 | 436.00 | 440.00 | 422.00 | 428.00 | 10,320,000 | 0 |
| 19-Nov-2021 | 430.00 | 452.00 | 420.00 | 440.00 | 30,863,300 | 0 |
| 18-Nov-2021 | 442.00 | 448.00 | 428.00 | 430.00 | 15,715,300 | 0 |
| 17-Nov-2021 | 448.00 | 450.00 | 436.00 | 442.00 | 20,111,800 | 0 |
| 16-Nov-2021 | 450.00 | 452.00 | 434.00 | 450.00 | 18,000,600 | 0 |
| 15-Nov-2021 | 462.00 | 462.00 | 442.00 | 452.00 | 22,130,300 | 0 |
| 12-Nov-2021 | 436.00 | 464.00 | 436.00 | 458.00 | 73,692,400 | 0 |
| 11-Nov-2021 | 448.00 | 450.00 | 436.00 | 436.00 | 23,930,100 | 0 |
| 10-Nov-2021 | 452.00 | 456.00 | 442.00 | 448.00 | 34,515,700 | 0 |
| 09-Nov-2021 | 428.00 | 452.00 | 422.00 | 452.00 | 65,206,300 | 0 |
| 08-Nov-2021 | 444.00 | 446.00 | 422.00 | 426.00 | 43,512,700 | 0 |
| 05-Nov-2021 | 454.00 | 454.00 | 430.00 | 440.00 | 41,291,600 | 0 |
| 04-Nov-2021 | 466.00 | 466.00 | 452.00 | 452.00 | 17,510,100 | 0 |
| 03-Nov-2021 | 474.00 | 474.00 | 450.00 | 464.00 | 62,646,000 | 0 |
| 02-Nov-2021 | 478.00 | 484.00 | 460.00 | 470.00 | 56,133,000 | 0 |
| 01-Nov-2021 | 490.00 | 490.00 | 470.00 | 478.00 | 25,821,200 | 0 |
| 29-Oct-2021 | 480.00 | 494.00 | 466.00 | 484.00 | 114,129,900 | 0 |
| 28-Oct-2021 | 464.00 | 496.00 | 464.00 | 480.00 | 78,602,700 | 0 |
| 27-Oct-2021 | 478.00 | 486.00 | 462.00 | 464.00 | 44,127,600 | 0 |
| 26-Oct-2021 | 482.00 | 486.00 | 470.00 | 478.00 | 22,001,700 | 0 |
| 25-Oct-2021 | 480.00 | 496.00 | 472.00 | 482.00 | 47,621,100 | 0 |
| 22-Oct-2021 | 474.00 | 484.00 | 468.00 | 478.00 | 37,277,400 | 0 |
| 21-Oct-2021 | 472.00 | 490.00 | 464.00 | 474.00 | 48,149,500 | 0 |
| 19-Oct-2021 | 472.00 | 474.00 | 462.00 | 472.00 | 24,101,900 | 0 |
| 18-Oct-2021 | 454.00 | 474.00 | 450.00 | 468.00 | 49,333,900 | 0 |
| 15-Oct-2021 | 432.00 | 460.00 | 416.00 | 450.00 | 266,769,700 | 0 |
| 14-Oct-2021 | 426.00 | 446.00 | 410.00 | 432.00 | 65,252,400 | 0 |
| 13-Oct-2021 | 440.00 | 442.00 | 420.00 | 426.00 | 16,043,400 | 0 |
| 12-Oct-2021 | 424.00 | 444.00 | 396.00 | 440.00 | 89,694,000 | 0 |
| 11-Oct-2021 | 462.00 | 464.00 | 424.00 | 424.00 | 108,414,500 | 0 |
| 08-Oct-2021 | 482.00 | 492.00 | 454.00 | 454.00 | 54,507,700 | 0 |
| 07-Oct-2021 | 494.00 | 498.00 | 478.00 | 488.00 | 76,758,000 | 0 |
| 06-Oct-2021 | 450.00 | 490.00 | 428.00 | 488.00 | 122,132,000 | 0 |
| 05-Oct-2021 | 470.00 | 474.00 | 436.00 | 450.00 | 53,908,700 | 0 |
| 04-Oct-2021 | 464.00 | 474.00 | 458.00 | 466.00 | 38,502,000 | 0 |
| 01-Oct-2021 | 486.00 | 486.00 | 454.00 | 468.00 | 129,330,800 | 0 |
| 30-Sep-2021 | 494.00 | 496.00 | 486.00 | 488.00 | 37,394,000 | 0 |
| 29-Sep-2021 | 510.00 | 510.00 | 492.00 | 494.00 | 66,264,300 | 0 |
| 28-Sep-2021 | 515.00 | 535.00 | 505.00 | 510.00 | 37,574,500 | 0 |
| 27-Sep-2021 | 535.00 | 550.00 | 520.00 | 520.00 | 62,787,000 | 0 |
| 24-Sep-2021 | 535.00 | 540.00 | 520.00 | 535.00 | 39,661,900 | 0 |
| 23-Sep-2021 | 540.00 | 545.00 | 520.00 | 535.00 | 58,829,000 | 0 |
| 22-Sep-2021 | 550.00 | 555.00 | 530.00 | 540.00 | 71,531,400 | 0 |
| 21-Sep-2021 | 530.00 | 545.00 | 510.00 | 540.00 | 75,067,900 | 0 |
| 20-Sep-2021 | 530.00 | 545.00 | 515.00 | 530.00 | 77,036,900 | 0 |
| 17-Sep-2021 | 515.00 | 555.00 | 505.00 | 525.00 | 137,777,600 | 0 |
| 16-Sep-2021 | 530.00 | 530.00 | 505.00 | 510.00 | 59,870,100 | 0 |
| 15-Sep-2021 | 530.00 | 540.00 | 520.00 | 525.00 | 43,918,100 | 0 |
| 14-Sep-2021 | 540.00 | 550.00 | 520.00 | 530.00 | 50,035,200 | 0 |
| 13-Sep-2021 | 520.00 | 540.00 | 515.00 | 540.00 | 65,928,400 | 0 |
| 10-Sep-2021 | 535.00 | 540.00 | 510.00 | 520.00 | 41,476,900 | 0 |
| 09-Sep-2021 | 520.00 | 545.00 | 490.00 | 535.00 | 195,476,400 | 0 |
| 08-Sep-2021 | 555.00 | 560.00 | 520.00 | 520.00 | 143,546,700 | 0 |
| 07-Sep-2021 | 580.00 | 580.00 | 550.00 | 555.00 | 100,144,400 | 0 |
| 06-Sep-2021 | 570.00 | 605.00 | 565.00 | 565.00 | 214,772,600 | 0 |
| 03-Sep-2021 | 560.00 | 560.00 | 545.00 | 560.00 | 31,618,800 | 0 |
| 02-Sep-2021 | 555.00 | 575.00 | 540.00 | 555.00 | 50,549,300 | 0 |
| 01-Sep-2021 | 555.00 | 585.00 | 555.00 | 555.00 | 87,768,000 | 0 |
| 31-Aug-2021 | 575.00 | 575.00 | 555.00 | 555.00 | 42,352,900 | 0 |
| 30-Aug-2021 | 560.00 | 590.00 | 560.00 | 570.00 | 71,002,700 | 0 |
| 27-Aug-2021 | 555.00 | 565.00 | 540.00 | 555.00 | 67,883,500 | 0 |
| 26-Aug-2021 | 560.00 | 570.00 | 535.00 | 555.00 | 89,094,400 | 0 |
| 25-Aug-2021 | 550.00 | 580.00 | 550.00 | 560.00 | 57,284,600 | 0 |
| 24-Aug-2021 | 550.00 | 565.00 | 530.00 | 550.00 | 68,365,600 | 0 |
| 23-Aug-2021 | 555.00 | 595.00 | 550.00 | 555.00 | 184,940,800 | 0 |
| 20-Aug-2021 | 500.00 | 565.00 | 500.00 | 550.00 | 184,781,100 | 0 |
| 19-Aug-2021 | 500.00 | 515.00 | 486.00 | 500.00 | 201,075,700 | 0 |
| 18-Aug-2021 | 545.00 | 560.00 | 498.00 | 505.00 | 256,210,200 | 0 |
| 16-Aug-2021 | 505.00 | 565.00 | 500.00 | 535.00 | 302,873,300 | 0 |
| 13-Aug-2021 | 515.00 | 530.00 | 492.00 | 505.00 | 112,423,100 | 0 |
| 12-Aug-2021 | 492.00 | 535.00 | 486.00 | 510.00 | 219,302,300 | 0 |
| 10-Aug-2021 | 510.00 | 520.00 | 482.00 | 490.00 | 155,128,300 | 0 |
| 09-Aug-2021 | 486.00 | 530.00 | 486.00 | 510.00 | 296,644,700 | 0 |