| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 312.00 | 318.00 | 296.00 | 296.00 | 665,200 | 0 |
| 28-Dec-2021 | 330.00 | 372.00 | 318.00 | 318.00 | 5,713,800 | 0 |
| 27-Dec-2021 | 360.00 | 438.00 | 340.00 | 340.00 | 7,407,400 | 0 |
| 24-Dec-2021 | 390.00 | 390.00 | 364.00 | 364.00 | 536,500 | 0 |
| 23-Dec-2021 | 410.00 | 414.00 | 390.00 | 390.00 | 304,900 | 0 |
| 22-Dec-2021 | 438.00 | 438.00 | 406.00 | 418.00 | 334,900 | 0 |
| 21-Dec-2021 | 424.00 | 438.00 | 418.00 | 436.00 | 11,300 | 0 |
| 20-Dec-2021 | 430.00 | 442.00 | 418.00 | 428.00 | 17,500 | 0 |
| 17-Dec-2021 | 418.00 | 442.00 | 418.00 | 430.00 | 24,100 | 0 |
| 16-Dec-2021 | 450.00 | 450.00 | 428.00 | 444.00 | 13,700 | 0 |
| 15-Dec-2021 | 434.00 | 458.00 | 434.00 | 436.00 | 96,900 | 0 |
| 14-Dec-2021 | 442.00 | 450.00 | 422.00 | 434.00 | 28,600 | 0 |
| 13-Dec-2021 | 442.00 | 460.00 | 418.00 | 442.00 | 29,600 | 0 |
| 10-Dec-2021 | 450.00 | 456.00 | 440.00 | 442.00 | 14,800 | 0 |
| 09-Dec-2021 | 438.00 | 458.00 | 438.00 | 438.00 | 199,200 | 0 |
| 08-Dec-2021 | 468.00 | 468.00 | 436.00 | 436.00 | 27,400 | 0 |
| 07-Dec-2021 | 460.00 | 464.00 | 460.00 | 464.00 | 18,000 | 0 |
| 06-Dec-2021 | 460.00 | 480.00 | 460.00 | 460.00 | 14,400 | 0 |
| 03-Dec-2021 | 480.00 | 486.00 | 454.00 | 460.00 | 143,800 | 0 |
| 02-Dec-2021 | 428.00 | 488.00 | 426.00 | 488.00 | 620,200 | 0 |
| 01-Dec-2021 | 460.00 | 462.00 | 456.00 | 456.00 | 187,600 | 0 |
| 30-Nov-2021 | 525.00 | 535.00 | 490.00 | 490.00 | 117,500 | 0 |
| 29-Nov-2021 | 560.00 | 560.00 | 525.00 | 525.00 | 111,700 | 0 |
| 26-Nov-2021 | 525.00 | 560.00 | 520.00 | 560.00 | 354,000 | 0 |
| 25-Nov-2021 | 550.00 | 595.00 | 525.00 | 555.00 | 122,600 | 0 |
| 24-Nov-2021 | 580.00 | 610.00 | 555.00 | 555.00 | 209,400 | 0 |
| 23-Nov-2021 | 625.00 | 625.00 | 580.00 | 585.00 | 189,900 | 0 |
| 22-Nov-2021 | 635.00 | 640.00 | 610.00 | 610.00 | 383,200 | 0 |
| 19-Nov-2021 | 630.00 | 640.00 | 620.00 | 635.00 | 660,800 | 0 |
| 18-Nov-2021 | 640.00 | 645.00 | 615.00 | 630.00 | 839,400 | 0 |
| 17-Nov-2021 | 640.00 | 665.00 | 635.00 | 635.00 | 1,632,600 | 0 |
| 16-Nov-2021 | 635.00 | 660.00 | 625.00 | 640.00 | 1,159,500 | 0 |
| 15-Nov-2021 | 625.00 | 645.00 | 600.00 | 635.00 | 1,414,100 | 0 |
| 12-Nov-2021 | 545.00 | 640.00 | 500.00 | 640.00 | 1,094,800 | 0 |
| 11-Nov-2021 | 565.00 | 565.00 | 530.00 | 535.00 | 471,200 | 0 |
| 10-Nov-2021 | 580.00 | 580.00 | 545.00 | 560.00 | 268,600 | 0 |
| 09-Nov-2021 | 550.00 | 590.00 | 550.00 | 575.00 | 744,600 | 0 |
| 08-Nov-2021 | 550.00 | 595.00 | 545.00 | 555.00 | 1,053,900 | 0 |
| 05-Nov-2021 | 570.00 | 570.00 | 550.00 | 550.00 | 594,200 | 0 |
| 04-Nov-2021 | 550.00 | 570.00 | 515.00 | 570.00 | 3,901,700 | 0 |
| 03-Nov-2021 | 600.00 | 600.00 | 535.00 | 550.00 | 1,183,500 | 0 |
| 02-Nov-2021 | 474.00 | 575.00 | 454.00 | 575.00 | 2,693,700 | 0 |
| 01-Nov-2021 | 472.00 | 492.00 | 442.00 | 474.00 | 2,593,100 | 0 |
| 29-Oct-2021 | 488.00 | 496.00 | 468.00 | 472.00 | 515,700 | 0 |
| 28-Oct-2021 | 488.00 | 498.00 | 470.00 | 488.00 | 476,800 | 0 |
| 27-Oct-2021 | 496.00 | 510.00 | 472.00 | 488.00 | 4,021,700 | 0 |
| 26-Oct-2021 | 396.00 | 496.00 | 394.00 | 496.00 | 2,831,100 | 0 |
| 25-Oct-2021 | 406.00 | 406.00 | 388.00 | 398.00 | 673,100 | 0 |
| 22-Oct-2021 | 392.00 | 450.00 | 378.00 | 402.00 | 5,335,400 | 0 |
| 21-Oct-2021 | 344.00 | 394.00 | 344.00 | 392.00 | 2,201,300 | 0 |
| 19-Oct-2021 | 340.00 | 360.00 | 340.00 | 342.00 | 330,700 | 0 |
| 18-Oct-2021 | 340.00 | 366.00 | 326.00 | 336.00 | 1,091,300 | 0 |
| 15-Oct-2021 | 350.00 | 354.00 | 330.00 | 340.00 | 1,125,600 | 0 |
| 14-Oct-2021 | 380.00 | 380.00 | 354.00 | 354.00 | 1,240,900 | 0 |
| 13-Oct-2021 | 418.00 | 430.00 | 370.00 | 380.00 | 7,521,000 | 0 |
| 12-Oct-2021 | 292.00 | 364.00 | 292.00 | 364.00 | 4,875,000 | 0 |
| 11-Oct-2021 | 310.00 | 310.00 | 292.00 | 292.00 | 726,100 | 0 |
| 08-Oct-2021 | 318.00 | 322.00 | 310.00 | 310.00 | 1,255,500 | 0 |
| 07-Oct-2021 | 346.00 | 372.00 | 322.00 | 332.00 | 1,126,000 | 0 |
| 06-Oct-2021 | 364.00 | 380.00 | 344.00 | 346.00 | 594,600 | 0 |
| 05-Oct-2021 | 390.00 | 390.00 | 364.00 | 364.00 | 1,750,200 | 0 |
| 04-Oct-2021 | 412.00 | 420.00 | 384.00 | 390.00 | 833,000 | 0 |
| 01-Oct-2021 | 408.00 | 438.00 | 400.00 | 412.00 | 1,026,100 | 0 |
| 30-Sep-2021 | 436.00 | 468.00 | 372.00 | 412.00 | 4,317,800 | 0 |
| 29-Sep-2021 | 426.00 | 426.00 | 400.00 | 400.00 | 1,339,100 | 0 |
| 28-Sep-2021 | 470.00 | 470.00 | 428.00 | 428.00 | 2,374,100 | 0 |
| 27-Sep-2021 | 444.00 | 530.00 | 430.00 | 460.00 | 9,902,500 | 0 |
| 24-Sep-2021 | 346.00 | 426.00 | 320.00 | 426.00 | 10,562,600 | 0 |
| 23-Sep-2021 | 274.00 | 342.00 | 260.00 | 342.00 | 10,857,000 | 0 |
| 22-Sep-2021 | 270.00 | 274.00 | 262.00 | 274.00 | 1,186,200 | 0 |
| 21-Sep-2021 | 264.00 | 276.00 | 260.00 | 270.00 | 923,600 | 0 |
| 20-Sep-2021 | 254.00 | 280.00 | 238.00 | 264.00 | 2,486,300 | 0 |
| 17-Sep-2021 | 242.00 | 256.00 | 228.00 | 252.00 | 2,232,500 | 0 |
| 16-Sep-2021 | 246.00 | 254.00 | 242.00 | 242.00 | 1,833,700 | 0 |
| 15-Sep-2021 | 276.00 | 290.00 | 240.00 | 240.00 | 11,788,600 | 0 |
| 14-Sep-2021 | 196.00 | 258.00 | 196.00 | 258.00 | 15,149,500 | 0 |
| 13-Sep-2021 | 170.00 | 196.00 | 167.00 | 192.00 | 8,123,400 | 0 |
| 10-Sep-2021 | 168.00 | 179.00 | 156.00 | 167.00 | 4,311,700 | 0 |
| 09-Sep-2021 | 140.00 | 180.00 | 139.00 | 167.00 | 18,509,800 | 0 |
| 08-Sep-2021 | 144.00 | 146.00 | 137.00 | 138.00 | 1,957,000 | 0 |
| 07-Sep-2021 | 135.00 | 152.00 | 134.00 | 141.00 | 3,387,900 | 0 |
| 06-Sep-2021 | 138.00 | 138.00 | 133.00 | 135.00 | 1,333,700 | 0 |
| 03-Sep-2021 | 147.00 | 161.00 | 135.00 | 138.00 | 11,430,400 | 0 |
| 02-Sep-2021 | 136.00 | 164.00 | 136.00 | 145.00 | 12,068,500 | 0 |
| 01-Sep-2021 | 134.00 | 142.00 | 131.00 | 136.00 | 1,817,400 | 0 |
| 31-Aug-2021 | 139.00 | 144.00 | 131.00 | 135.00 | 1,280,700 | 0 |
| 30-Aug-2021 | 145.00 | 145.00 | 133.00 | 138.00 | 2,442,700 | 0 |
| 27-Aug-2021 | 139.00 | 158.00 | 138.00 | 142.00 | 6,092,800 | 0 |
| 26-Aug-2021 | 126.00 | 165.00 | 120.00 | 136.00 | 11,967,300 | 0 |
| 25-Aug-2021 | 131.00 | 140.00 | 125.00 | 126.00 | 2,412,600 | 0 |
| 24-Aug-2021 | 142.00 | 148.00 | 133.00 | 134.00 | 1,403,700 | 0 |
| 23-Aug-2021 | 138.00 | 166.00 | 138.00 | 141.00 | 9,274,900 | 0 |
| 20-Aug-2021 | 148.00 | 148.00 | 148.00 | 148.00 | 303,100 | 0 |
| 19-Aug-2021 | 159.00 | 159.00 | 159.00 | 159.00 | 71,500 | 0 |
| 18-Aug-2021 | 182.00 | 182.00 | 170.00 | 170.00 | 314,600 | 0 |
| 16-Aug-2021 | 248.00 | 262.00 | 182.00 | 182.00 | 26,295,500 | 0 |
| 13-Aug-2021 | 170.00 | 195.00 | 166.00 | 195.00 | 2,653,400 | 0 |
| 12-Aug-2021 | 108.00 | 145.00 | 108.00 | 145.00 | 8,490,200 | 0 |
| 10-Aug-2021 | 115.00 | 115.00 | 108.00 | 108.00 | 1,465,600 | 0 |
| 09-Aug-2021 | 118.00 | 118.00 | 114.00 | 115.00 | 676,200 | 0 |