| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 476.00 | 484.00 | 470.00 | 470.00 | 1,547,100 | 0 |
| 28-Dec-2021 | 458.00 | 510.00 | 458.00 | 474.00 | 10,601,900 | 0 |
| 27-Dec-2021 | 464.00 | 468.00 | 458.00 | 464.00 | 636,500 | 0 |
| 24-Dec-2021 | 458.00 | 470.00 | 456.00 | 460.00 | 1,060,000 | 0 |
| 23-Dec-2021 | 446.00 | 464.00 | 446.00 | 460.00 | 737,600 | 0 |
| 22-Dec-2021 | 454.00 | 472.00 | 454.00 | 462.00 | 847,900 | 0 |
| 21-Dec-2021 | 464.00 | 472.00 | 458.00 | 472.00 | 907,600 | 0 |
| 20-Dec-2021 | 472.00 | 474.00 | 458.00 | 464.00 | 1,555,600 | 0 |
| 17-Dec-2021 | 464.00 | 472.00 | 462.00 | 472.00 | 1,529,300 | 0 |
| 16-Dec-2021 | 456.00 | 478.00 | 456.00 | 470.00 | 1,165,200 | 0 |
| 15-Dec-2021 | 470.00 | 484.00 | 470.00 | 474.00 | 2,016,400 | 0 |
| 14-Dec-2021 | 480.00 | 482.00 | 472.00 | 474.00 | 927,200 | 0 |
| 13-Dec-2021 | 458.00 | 480.00 | 458.00 | 474.00 | 959,900 | 0 |
| 10-Dec-2021 | 462.00 | 480.00 | 462.00 | 476.00 | 590,200 | 0 |
| 09-Dec-2021 | 458.00 | 480.00 | 458.00 | 480.00 | 1,087,400 | 0 |
| 08-Dec-2021 | 464.00 | 484.00 | 464.00 | 474.00 | 1,683,300 | 0 |
| 07-Dec-2021 | 478.00 | 484.00 | 476.00 | 480.00 | 750,300 | 0 |
| 06-Dec-2021 | 466.00 | 486.00 | 466.00 | 478.00 | 1,318,300 | 0 |
| 03-Dec-2021 | 478.00 | 486.00 | 478.00 | 482.00 | 543,500 | 0 |
| 02-Dec-2021 | 486.00 | 496.00 | 472.00 | 480.00 | 2,471,600 | 0 |
| 01-Dec-2021 | 486.00 | 498.00 | 470.00 | 482.00 | 2,769,400 | 0 |
| 30-Nov-2021 | 530.00 | 530.00 | 482.00 | 486.00 | 4,938,900 | 0 |
| 29-Nov-2021 | 535.00 | 535.00 | 500.00 | 505.00 | 2,726,100 | 0 |
| 26-Nov-2021 | 540.00 | 540.00 | 510.00 | 515.00 | 1,982,900 | 0 |
| 25-Nov-2021 | 540.00 | 545.00 | 510.00 | 530.00 | 4,019,000 | 0 |
| 24-Nov-2021 | 545.00 | 560.00 | 530.00 | 535.00 | 6,141,700 | 0 |
| 23-Nov-2021 | 545.00 | 545.00 | 505.00 | 520.00 | 3,763,100 | 0 |
| 22-Nov-2021 | 545.00 | 550.00 | 505.00 | 510.00 | 1,890,200 | 0 |
| 19-Nov-2021 | 540.00 | 550.00 | 505.00 | 530.00 | 4,553,200 | 0 |
| 18-Nov-2021 | 545.00 | 545.00 | 505.00 | 510.00 | 1,535,700 | 0 |
| 17-Nov-2021 | 535.00 | 535.00 | 510.00 | 515.00 | 2,258,600 | 0 |
| 16-Nov-2021 | 515.00 | 520.00 | 510.00 | 515.00 | 1,013,300 | 0 |
| 15-Nov-2021 | 545.00 | 545.00 | 505.00 | 510.00 | 2,310,000 | 0 |
| 12-Nov-2021 | 550.00 | 550.00 | 520.00 | 520.00 | 846,500 | 0 |
| 11-Nov-2021 | 545.00 | 550.00 | 525.00 | 525.00 | 2,229,000 | 0 |
| 10-Nov-2021 | 565.00 | 565.00 | 535.00 | 540.00 | 1,272,900 | 0 |
| 09-Nov-2021 | 560.00 | 575.00 | 550.00 | 550.00 | 5,512,200 | 0 |
| 08-Nov-2021 | 555.00 | 560.00 | 535.00 | 550.00 | 2,155,400 | 0 |
| 05-Nov-2021 | 560.00 | 565.00 | 540.00 | 550.00 | 1,435,600 | 0 |
| 04-Nov-2021 | 555.00 | 570.00 | 550.00 | 560.00 | 4,419,600 | 0 |
| 03-Nov-2021 | 570.00 | 570.00 | 530.00 | 540.00 | 1,697,400 | 0 |
| 02-Nov-2021 | 580.00 | 580.00 | 545.00 | 545.00 | 2,913,600 | 0 |
| 01-Nov-2021 | 585.00 | 585.00 | 550.00 | 555.00 | 2,890,000 | 0 |
| 29-Oct-2021 | 585.00 | 585.00 | 550.00 | 565.00 | 3,329,900 | 0 |
| 28-Oct-2021 | 560.00 | 580.00 | 545.00 | 555.00 | 3,855,000 | 0 |
| 27-Oct-2021 | 585.00 | 595.00 | 570.00 | 570.00 | 4,663,200 | 0 |
| 26-Oct-2021 | 595.00 | 605.00 | 565.00 | 585.00 | 4,257,200 | 0 |
| 25-Oct-2021 | 600.00 | 630.00 | 585.00 | 590.00 | 6,265,900 | 0 |
| 22-Oct-2021 | 630.00 | 630.00 | 600.00 | 600.00 | 10,282,900 | 0 |
| 21-Oct-2021 | 690.00 | 690.00 | 645.00 | 645.00 | 10,649,600 | 0 |
| 19-Oct-2021 | 685.00 | 700.00 | 670.00 | 690.00 | 3,644,800 | 0 |
| 18-Oct-2021 | 685.00 | 700.00 | 675.00 | 685.00 | 3,914,300 | 0 |
| 15-Oct-2021 | 680.00 | 710.00 | 665.00 | 685.00 | 5,414,700 | 0 |
| 14-Oct-2021 | 690.00 | 695.00 | 670.00 | 680.00 | 8,966,100 | 0 |
| 13-Oct-2021 | 700.00 | 705.00 | 665.00 | 690.00 | 6,009,900 | 0 |
| 12-Oct-2021 | 730.00 | 735.00 | 695.00 | 700.00 | 9,076,800 | 0 |
| 11-Oct-2021 | 675.00 | 730.00 | 660.00 | 720.00 | 17,261,900 | 0 |
| 08-Oct-2021 | 655.00 | 690.00 | 630.00 | 675.00 | 9,112,100 | 0 |
| 07-Oct-2021 | 700.00 | 710.00 | 660.00 | 660.00 | 10,661,400 | 0 |
| 06-Oct-2021 | 680.00 | 755.00 | 670.00 | 705.00 | 40,249,600 | 0 |
| 05-Oct-2021 | 680.00 | 705.00 | 630.00 | 660.00 | 35,077,500 | 0 |
| 04-Oct-2021 | 580.00 | 680.00 | 580.00 | 670.00 | 46,986,100 | 0 |
| 01-Oct-2021 | 585.00 | 600.00 | 560.00 | 570.00 | 15,879,500 | 0 |
| 30-Sep-2021 | 595.00 | 625.00 | 560.00 | 585.00 | 24,625,100 | 0 |
| 29-Sep-2021 | 600.00 | 650.00 | 550.00 | 580.00 | 49,127,600 | 0 |
| 28-Sep-2021 | 515.00 | 630.00 | 515.00 | 590.00 | 85,826,000 | 0 |
| 27-Sep-2021 | 530.00 | 540.00 | 500.00 | 505.00 | 4,518,000 | 0 |
| 24-Sep-2021 | 520.00 | 580.00 | 515.00 | 520.00 | 26,003,800 | 0 |
| 23-Sep-2021 | 505.00 | 545.00 | 500.00 | 515.00 | 16,771,600 | 0 |
| 22-Sep-2021 | 505.00 | 515.00 | 496.00 | 500.00 | 3,923,800 | 0 |
| 21-Sep-2021 | 496.00 | 505.00 | 492.00 | 498.00 | 1,001,600 | 0 |
| 20-Sep-2021 | 498.00 | 510.00 | 494.00 | 496.00 | 1,425,200 | 0 |
| 17-Sep-2021 | 510.00 | 510.00 | 494.00 | 498.00 | 2,529,800 | 0 |
| 16-Sep-2021 | 505.00 | 510.00 | 498.00 | 498.00 | 3,596,500 | 0 |
| 15-Sep-2021 | 500.00 | 530.00 | 496.00 | 500.00 | 6,651,300 | 0 |
| 14-Sep-2021 | 492.00 | 510.00 | 492.00 | 500.00 | 4,043,400 | 0 |
| 13-Sep-2021 | 484.00 | 498.00 | 484.00 | 490.00 | 2,405,800 | 0 |
| 10-Sep-2021 | 496.00 | 510.00 | 486.00 | 488.00 | 4,669,300 | 0 |
| 09-Sep-2021 | 484.00 | 496.00 | 484.00 | 494.00 | 2,626,300 | 0 |
| 08-Sep-2021 | 488.00 | 500.00 | 488.00 | 490.00 | 2,256,600 | 0 |
| 07-Sep-2021 | 500.00 | 510.00 | 490.00 | 494.00 | 3,088,700 | 0 |
| 06-Sep-2021 | 520.00 | 525.00 | 494.00 | 500.00 | 7,610,600 | 0 |
| 03-Sep-2021 | 494.00 | 575.00 | 492.00 | 510.00 | 58,637,200 | 0 |
| 02-Sep-2021 | 498.00 | 500.00 | 488.00 | 488.00 | 1,865,500 | 0 |
| 01-Sep-2021 | 498.00 | 510.00 | 490.00 | 492.00 | 5,631,800 | 0 |
| 31-Aug-2021 | 488.00 | 496.00 | 488.00 | 488.00 | 2,198,700 | 0 |
| 30-Aug-2021 | 484.00 | 505.00 | 482.00 | 488.00 | 3,872,100 | 0 |
| 27-Aug-2021 | 520.00 | 525.00 | 488.00 | 490.00 | 7,250,700 | 0 |
| 26-Aug-2021 | 468.00 | 530.00 | 468.00 | 515.00 | 19,566,300 | 0 |
| 25-Aug-2021 | 482.00 | 496.00 | 482.00 | 486.00 | 2,086,300 | 0 |
| 24-Aug-2021 | 462.00 | 496.00 | 462.00 | 482.00 | 3,409,500 | 0 |
| 23-Aug-2021 | 458.00 | 490.00 | 458.00 | 482.00 | 1,468,500 | 0 |
| 20-Aug-2021 | 470.00 | 482.00 | 470.00 | 478.00 | 1,332,000 | 0 |
| 19-Aug-2021 | 480.00 | 488.00 | 470.00 | 474.00 | 2,250,100 | 0 |
| 18-Aug-2021 | 486.00 | 488.00 | 470.00 | 478.00 | 3,084,800 | 0 |
| 16-Aug-2021 | 482.00 | 496.00 | 482.00 | 486.00 | 2,602,700 | 0 |
| 13-Aug-2021 | 505.00 | 515.00 | 488.00 | 488.00 | 6,046,600 | 0 |
| 12-Aug-2021 | 500.00 | 540.00 | 492.00 | 505.00 | 30,431,800 | 0 |
| 10-Aug-2021 | 490.00 | 520.00 | 478.00 | 490.00 | 13,304,200 | 0 |
| 09-Aug-2021 | 498.00 | 498.00 | 476.00 | 478.00 | 4,047,300 | 0 |