| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 280.00 | 284.00 | 272.00 | 276.00 | 20,335,500 | 0 |
| 28-Dec-2021 | 276.00 | 284.00 | 276.00 | 280.00 | 21,686,600 | 0 |
| 27-Dec-2021 | 276.00 | 284.00 | 274.00 | 276.00 | 14,335,500 | 0 |
| 24-Dec-2021 | 266.00 | 284.00 | 264.00 | 276.00 | 27,501,000 | 0 |
| 23-Dec-2021 | 268.00 | 272.00 | 262.00 | 266.00 | 14,666,000 | 0 |
| 22-Dec-2021 | 272.00 | 276.00 | 264.00 | 268.00 | 18,872,900 | 0 |
| 21-Dec-2021 | 272.00 | 278.00 | 270.00 | 272.00 | 12,912,000 | 0 |
| 20-Dec-2021 | 280.00 | 284.00 | 272.00 | 272.00 | 20,843,100 | 0 |
| 17-Dec-2021 | 276.00 | 284.00 | 276.00 | 280.00 | 20,512,400 | 0 |
| 16-Dec-2021 | 276.00 | 286.00 | 272.00 | 276.00 | 19,990,700 | 0 |
| 15-Dec-2021 | 278.00 | 288.00 | 276.00 | 276.00 | 27,906,600 | 0 |
| 14-Dec-2021 | 288.00 | 290.00 | 274.00 | 280.00 | 45,803,000 | 0 |
| 13-Dec-2021 | 294.00 | 302.00 | 286.00 | 286.00 | 228,256,300 | 0 |
| 10-Dec-2021 | 294.00 | 308.00 | 290.00 | 292.00 | 104,425,500 | 0 |
| 09-Dec-2021 | 296.00 | 304.00 | 290.00 | 294.00 | 39,781,900 | 0 |
| 08-Dec-2021 | 290.00 | 304.00 | 284.00 | 296.00 | 137,962,000 | 0 |
| 07-Dec-2021 | 270.00 | 308.00 | 270.00 | 286.00 | 187,386,700 | 0 |
| 06-Dec-2021 | 272.00 | 274.00 | 266.00 | 270.00 | 14,719,900 | 0 |
| 03-Dec-2021 | 264.00 | 278.00 | 264.00 | 270.00 | 33,078,400 | 0 |
| 02-Dec-2021 | 262.00 | 272.00 | 250.00 | 264.00 | 42,192,400 | 0 |
| 01-Dec-2021 | 266.00 | 268.00 | 260.00 | 262.00 | 20,886,100 | 0 |
| 30-Nov-2021 | 272.00 | 280.00 | 260.00 | 264.00 | 23,767,900 | 0 |
| 29-Nov-2021 | 274.00 | 286.00 | 262.00 | 270.00 | 38,149,700 | 0 |
| 26-Nov-2021 | 284.00 | 286.00 | 270.00 | 274.00 | 46,301,200 | 0 |
| 25-Nov-2021 | 290.00 | 292.00 | 282.00 | 284.00 | 28,539,000 | 0 |
| 24-Nov-2021 | 296.00 | 300.00 | 288.00 | 290.00 | 35,314,900 | 0 |
| 23-Nov-2021 | 300.00 | 304.00 | 296.00 | 296.00 | 34,052,600 | 0 |
| 22-Nov-2021 | 304.00 | 306.00 | 300.00 | 300.00 | 19,869,100 | 0 |
| 19-Nov-2021 | 300.00 | 308.00 | 300.00 | 302.00 | 31,444,600 | 0 |
| 18-Nov-2021 | 306.00 | 306.00 | 300.00 | 300.00 | 16,443,700 | 0 |
| 17-Nov-2021 | 300.00 | 316.00 | 300.00 | 302.00 | 96,988,500 | 0 |
| 16-Nov-2021 | 302.00 | 304.00 | 298.00 | 300.00 | 29,511,800 | 0 |
| 15-Nov-2021 | 304.00 | 306.00 | 296.00 | 300.00 | 49,145,000 | 0 |
| 12-Nov-2021 | 302.00 | 304.00 | 300.00 | 300.00 | 21,947,900 | 0 |
| 11-Nov-2021 | 302.00 | 304.00 | 298.00 | 302.00 | 33,849,800 | 0 |
| 10-Nov-2021 | 306.00 | 306.00 | 300.00 | 302.00 | 23,977,100 | 0 |
| 09-Nov-2021 | 314.00 | 314.00 | 298.00 | 304.00 | 99,603,500 | 0 |
| 08-Nov-2021 | 310.00 | 322.00 | 306.00 | 310.00 | 303,495,600 | 0 |
| 05-Nov-2021 | 312.00 | 326.00 | 308.00 | 310.00 | 205,489,400 | 0 |
| 04-Nov-2021 | 302.00 | 312.00 | 302.00 | 310.00 | 21,336,700 | 0 |
| 03-Nov-2021 | 308.00 | 308.00 | 302.00 | 302.00 | 9,376,900 | 0 |
| 02-Nov-2021 | 312.00 | 316.00 | 304.00 | 304.00 | 23,196,100 | 0 |
| 01-Nov-2021 | 304.00 | 314.00 | 302.00 | 308.00 | 13,190,800 | 0 |
| 29-Oct-2021 | 302.00 | 308.00 | 302.00 | 304.00 | 16,392,900 | 0 |
| 28-Oct-2021 | 308.00 | 308.00 | 300.00 | 304.00 | 14,177,000 | 0 |
| 27-Oct-2021 | 314.00 | 316.00 | 304.00 | 306.00 | 23,550,900 | 0 |
| 26-Oct-2021 | 320.00 | 324.00 | 312.00 | 314.00 | 42,123,300 | 0 |
| 25-Oct-2021 | 320.00 | 326.00 | 314.00 | 318.00 | 40,062,700 | 0 |
| 22-Oct-2021 | 314.00 | 324.00 | 312.00 | 316.00 | 64,249,900 | 0 |
| 21-Oct-2021 | 324.00 | 326.00 | 310.00 | 314.00 | 25,954,100 | 0 |
| 19-Oct-2021 | 332.00 | 334.00 | 320.00 | 322.00 | 28,491,800 | 0 |
| 18-Oct-2021 | 312.00 | 334.00 | 312.00 | 328.00 | 66,492,600 | 0 |
| 15-Oct-2021 | 302.00 | 312.00 | 294.00 | 312.00 | 52,798,400 | 0 |
| 14-Oct-2021 | 300.00 | 312.00 | 282.00 | 300.00 | 64,909,600 | 0 |
| 13-Oct-2021 | 318.00 | 320.00 | 296.00 | 296.00 | 103,309,200 | 0 |
| 12-Oct-2021 | 322.00 | 330.00 | 318.00 | 318.00 | 35,628,100 | 0 |
| 11-Oct-2021 | 330.00 | 334.00 | 322.00 | 322.00 | 25,634,700 | 0 |
| 08-Oct-2021 | 344.00 | 350.00 | 328.00 | 330.00 | 39,202,500 | 0 |
| 07-Oct-2021 | 326.00 | 356.00 | 326.00 | 338.00 | 109,453,600 | 0 |
| 06-Oct-2021 | 316.00 | 328.00 | 316.00 | 326.00 | 45,134,900 | 0 |
| 05-Oct-2021 | 326.00 | 330.00 | 316.00 | 316.00 | 31,089,500 | 0 |
| 04-Oct-2021 | 322.00 | 334.00 | 320.00 | 326.00 | 33,840,600 | 0 |
| 01-Oct-2021 | 324.00 | 332.00 | 320.00 | 322.00 | 32,082,900 | 0 |
| 30-Sep-2021 | 332.00 | 336.00 | 322.00 | 324.00 | 27,790,900 | 0 |
| 29-Sep-2021 | 328.00 | 338.00 | 316.00 | 332.00 | 77,822,400 | 0 |
| 28-Sep-2021 | 330.00 | 344.00 | 316.00 | 328.00 | 117,252,900 | 0 |
| 27-Sep-2021 | 348.00 | 356.00 | 328.00 | 330.00 | 118,873,500 | 0 |
| 24-Sep-2021 | 370.00 | 370.00 | 346.00 | 352.00 | 223,901,500 | 0 |
| 23-Sep-2021 | 406.00 | 406.00 | 372.00 | 372.00 | 491,204,400 | 0 |
| 22-Sep-2021 | 428.00 | 460.00 | 398.00 | 400.00 | 685,515,100 | 0 |
| 21-Sep-2021 | 430.00 | 432.00 | 420.00 | 426.00 | 18,762,600 | 0 |
| 20-Sep-2021 | 444.00 | 444.00 | 424.00 | 430.00 | 35,273,400 | 0 |
| 17-Sep-2021 | 436.00 | 446.00 | 434.00 | 438.00 | 32,755,100 | 0 |
| 16-Sep-2021 | 432.00 | 440.00 | 428.00 | 434.00 | 29,969,000 | 0 |
| 15-Sep-2021 | 438.00 | 440.00 | 430.00 | 430.00 | 16,270,800 | 0 |
| 14-Sep-2021 | 442.00 | 446.00 | 436.00 | 438.00 | 35,126,800 | 0 |
| 13-Sep-2021 | 448.00 | 456.00 | 440.00 | 440.00 | 62,280,000 | 0 |
| 10-Sep-2021 | 424.00 | 448.00 | 420.00 | 442.00 | 95,451,900 | 0 |
| 09-Sep-2021 | 426.00 | 430.00 | 412.00 | 424.00 | 48,627,400 | 0 |
| 08-Sep-2021 | 434.00 | 438.00 | 420.00 | 424.00 | 42,860,000 | 0 |
| 07-Sep-2021 | 436.00 | 438.00 | 432.00 | 436.00 | 22,313,100 | 0 |
| 06-Sep-2021 | 446.00 | 448.00 | 432.00 | 436.00 | 40,576,200 | 0 |
| 03-Sep-2021 | 440.00 | 446.00 | 422.00 | 440.00 | 70,299,400 | 0 |
| 02-Sep-2021 | 456.00 | 464.00 | 438.00 | 440.00 | 55,547,900 | 0 |
| 01-Sep-2021 | 460.00 | 468.00 | 452.00 | 454.00 | 67,174,200 | 0 |
| 31-Aug-2021 | 470.00 | 470.00 | 458.00 | 458.00 | 50,380,400 | 0 |
| 30-Aug-2021 | 462.00 | 476.00 | 452.00 | 466.00 | 72,623,000 | 0 |
| 27-Aug-2021 | 468.00 | 482.00 | 452.00 | 462.00 | 114,547,000 | 0 |
| 26-Aug-2021 | 500.00 | 515.00 | 468.00 | 468.00 | 270,623,300 | 0 |
| 25-Aug-2021 | 560.00 | 610.00 | 496.00 | 500.00 | 1,292,421,200 | 0 |
| 24-Aug-2021 | 545.00 | 550.00 | 505.00 | 530.00 | 182,843,000 | 0 |
| 23-Aug-2021 | 490.00 | 540.00 | 488.00 | 525.00 | 244,725,600 | 0 |
| 20-Aug-2021 | 436.00 | 486.00 | 432.00 | 482.00 | 166,278,600 | 0 |
| 19-Aug-2021 | 448.00 | 458.00 | 428.00 | 436.00 | 105,582,300 | 0 |
| 18-Aug-2021 | 440.00 | 478.00 | 420.00 | 444.00 | 197,024,500 | 0 |
| 16-Aug-2021 | 482.00 | 490.00 | 450.00 | 450.00 | 155,517,900 | 0 |
| 13-Aug-2021 | 515.00 | 520.00 | 476.00 | 482.00 | 166,340,400 | 0 |
| 12-Aug-2021 | 525.00 | 540.00 | 500.00 | 510.00 | 127,299,400 | 0 |
| 10-Aug-2021 | 525.00 | 540.00 | 494.00 | 520.00 | 174,643,500 | 0 |
| 09-Aug-2021 | 545.00 | 645.00 | 510.00 | 520.00 | 1,278,323,300 | 0 |