| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 388.00 | 410.00 | 386.00 | 404.00 | 2,442,100 | 0 |
| 28-Dec-2021 | 406.00 | 406.00 | 380.00 | 388.00 | 12,384,200 | 0 |
| 27-Dec-2021 | 412.00 | 412.00 | 406.00 | 406.00 | 3,213,500 | 0 |
| 24-Dec-2021 | 416.00 | 416.00 | 412.00 | 412.00 | 1,602,400 | 0 |
| 23-Dec-2021 | 418.00 | 422.00 | 414.00 | 414.00 | 3,348,900 | 0 |
| 22-Dec-2021 | 410.00 | 418.00 | 410.00 | 418.00 | 2,520,200 | 0 |
| 21-Dec-2021 | 408.00 | 410.00 | 402.00 | 410.00 | 4,519,500 | 0 |
| 20-Dec-2021 | 420.00 | 420.00 | 410.00 | 410.00 | 3,489,200 | 0 |
| 17-Dec-2021 | 428.00 | 428.00 | 418.00 | 420.00 | 2,515,500 | 0 |
| 16-Dec-2021 | 420.00 | 430.00 | 420.00 | 428.00 | 6,455,100 | 0 |
| 15-Dec-2021 | 430.00 | 442.00 | 420.00 | 420.00 | 15,797,300 | 0 |
| 14-Dec-2021 | 402.00 | 430.00 | 398.00 | 430.00 | 17,047,800 | 0 |
| 13-Dec-2021 | 402.00 | 406.00 | 394.00 | 400.00 | 3,489,700 | 0 |
| 10-Dec-2021 | 410.00 | 418.00 | 400.00 | 400.00 | 4,557,800 | 0 |
| 09-Dec-2021 | 396.00 | 412.00 | 396.00 | 410.00 | 5,893,500 | 0 |
| 08-Dec-2021 | 388.00 | 396.00 | 388.00 | 396.00 | 3,854,200 | 0 |
| 07-Dec-2021 | 384.00 | 390.00 | 382.00 | 388.00 | 1,945,300 | 0 |
| 06-Dec-2021 | 398.00 | 404.00 | 384.00 | 384.00 | 3,483,300 | 0 |
| 03-Dec-2021 | 406.00 | 406.00 | 384.00 | 398.00 | 6,516,200 | 0 |
| 02-Dec-2021 | 396.00 | 420.00 | 396.00 | 404.00 | 10,140,000 | 0 |
| 01-Dec-2021 | 380.00 | 396.00 | 380.00 | 396.00 | 7,625,900 | 0 |
| 30-Nov-2021 | 376.00 | 384.00 | 374.00 | 380.00 | 12,787,400 | 0 |
| 29-Nov-2021 | 376.00 | 376.00 | 368.00 | 376.00 | 5,320,600 | 0 |
| 26-Nov-2021 | 372.00 | 380.00 | 364.00 | 374.00 | 5,538,900 | 0 |
| 25-Nov-2021 | 376.00 | 376.00 | 368.00 | 372.00 | 6,096,800 | 0 |
| 24-Nov-2021 | 388.00 | 388.00 | 372.00 | 374.00 | 9,133,200 | 0 |
| 23-Nov-2021 | 388.00 | 390.00 | 386.00 | 386.00 | 10,118,000 | 0 |
| 22-Nov-2021 | 396.00 | 398.00 | 370.00 | 388.00 | 9,146,900 | 0 |
| 19-Nov-2021 | 392.00 | 396.00 | 390.00 | 396.00 | 8,752,000 | 0 |
| 18-Nov-2021 | 376.00 | 390.00 | 376.00 | 390.00 | 9,790,200 | 0 |
| 17-Nov-2021 | 374.00 | 376.00 | 372.00 | 376.00 | 4,049,200 | 0 |
| 16-Nov-2021 | 372.00 | 380.00 | 368.00 | 374.00 | 8,954,500 | 0 |
| 15-Nov-2021 | 374.00 | 376.00 | 368.00 | 372.00 | 2,868,800 | 0 |
| 12-Nov-2021 | 384.00 | 386.00 | 360.00 | 374.00 | 16,907,800 | 0 |
| 11-Nov-2021 | 354.00 | 384.00 | 352.00 | 382.00 | 26,183,300 | 0 |
| 10-Nov-2021 | 352.00 | 354.00 | 346.00 | 354.00 | 4,560,900 | 0 |
| 09-Nov-2021 | 344.00 | 354.00 | 340.00 | 352.00 | 7,637,000 | 0 |
| 08-Nov-2021 | 342.00 | 346.00 | 336.00 | 344.00 | 3,643,100 | 0 |
| 05-Nov-2021 | 346.00 | 348.00 | 342.00 | 342.00 | 1,475,100 | 0 |
| 04-Nov-2021 | 332.00 | 368.00 | 330.00 | 346.00 | 6,694,600 | 0 |
| 03-Nov-2021 | 332.00 | 334.00 | 326.00 | 330.00 | 6,237,800 | 0 |
| 02-Nov-2021 | 342.00 | 342.00 | 328.00 | 332.00 | 7,982,700 | 0 |
| 01-Nov-2021 | 348.00 | 350.00 | 342.00 | 342.00 | 4,655,800 | 0 |
| 29-Oct-2021 | 346.00 | 350.00 | 346.00 | 348.00 | 8,110,900 | 0 |
| 28-Oct-2021 | 346.00 | 352.00 | 340.00 | 346.00 | 7,333,200 | 0 |
| 27-Oct-2021 | 330.00 | 334.00 | 330.00 | 334.00 | 5,559,600 | 0 |
| 26-Oct-2021 | 332.00 | 332.00 | 326.00 | 330.00 | 4,764,500 | 0 |
| 25-Oct-2021 | 332.00 | 332.00 | 330.00 | 332.00 | 3,701,300 | 0 |
| 22-Oct-2021 | 330.00 | 336.00 | 324.00 | 332.00 | 4,683,300 | 0 |
| 21-Oct-2021 | 320.00 | 330.00 | 316.00 | 330.00 | 6,305,000 | 0 |
| 19-Oct-2021 | 314.00 | 318.00 | 310.00 | 316.00 | 2,897,000 | 0 |
| 18-Oct-2021 | 318.00 | 318.00 | 314.00 | 314.00 | 862,600 | 0 |
| 15-Oct-2021 | 312.00 | 318.00 | 310.00 | 318.00 | 4,066,500 | 0 |
| 14-Oct-2021 | 314.00 | 314.00 | 310.00 | 312.00 | 3,593,800 | 0 |
| 13-Oct-2021 | 314.00 | 314.00 | 310.00 | 314.00 | 1,405,400 | 0 |
| 12-Oct-2021 | 318.00 | 318.00 | 306.00 | 312.00 | 9,195,300 | 0 |
| 11-Oct-2021 | 318.00 | 318.00 | 310.00 | 314.00 | 2,524,600 | 0 |
| 08-Oct-2021 | 310.00 | 316.00 | 310.00 | 316.00 | 1,601,300 | 0 |
| 07-Oct-2021 | 318.00 | 320.00 | 310.00 | 310.00 | 4,653,200 | 0 |
| 06-Oct-2021 | 320.00 | 330.00 | 314.00 | 318.00 | 4,109,000 | 0 |
| 05-Oct-2021 | 312.00 | 316.00 | 308.00 | 316.00 | 6,055,600 | 0 |
| 04-Oct-2021 | 310.00 | 318.00 | 306.00 | 312.00 | 5,378,600 | 0 |
| 01-Oct-2021 | 320.00 | 320.00 | 310.00 | 310.00 | 2,955,300 | 0 |
| 30-Sep-2021 | 308.00 | 320.00 | 306.00 | 318.00 | 2,179,200 | 0 |
| 29-Sep-2021 | 304.00 | 308.00 | 300.00 | 306.00 | 2,632,100 | 0 |
| 28-Sep-2021 | 306.00 | 310.00 | 302.00 | 304.00 | 4,241,800 | 0 |
| 27-Sep-2021 | 294.00 | 320.00 | 292.00 | 304.00 | 5,344,800 | 0 |
| 24-Sep-2021 | 290.00 | 292.00 | 286.00 | 292.00 | 2,011,600 | 0 |
| 23-Sep-2021 | 290.00 | 290.00 | 288.00 | 288.00 | 1,065,700 | 0 |
| 22-Sep-2021 | 290.00 | 292.00 | 286.00 | 290.00 | 1,755,000 | 0 |
| 21-Sep-2021 | 286.00 | 290.00 | 286.00 | 290.00 | 1,889,400 | 0 |
| 20-Sep-2021 | 292.00 | 292.00 | 284.00 | 288.00 | 2,146,200 | 0 |
| 17-Sep-2021 | 290.00 | 292.00 | 288.00 | 290.00 | 1,665,000 | 0 |
| 16-Sep-2021 | 286.00 | 290.00 | 282.00 | 290.00 | 2,740,200 | 0 |
| 15-Sep-2021 | 292.00 | 292.00 | 286.00 | 286.00 | 3,408,000 | 0 |
| 14-Sep-2021 | 288.00 | 292.00 | 288.00 | 290.00 | 2,474,600 | 0 |
| 13-Sep-2021 | 292.00 | 294.00 | 286.00 | 290.00 | 3,826,600 | 0 |
| 10-Sep-2021 | 282.00 | 292.00 | 280.00 | 292.00 | 4,120,800 | 0 |
| 09-Sep-2021 | 286.00 | 288.00 | 280.00 | 282.00 | 2,132,800 | 0 |
| 08-Sep-2021 | 290.00 | 292.00 | 284.00 | 286.00 | 2,636,100 | 0 |
| 07-Sep-2021 | 282.00 | 288.00 | 282.00 | 288.00 | 4,748,400 | 0 |
| 06-Sep-2021 | 282.00 | 284.00 | 282.00 | 282.00 | 5,056,000 | 0 |
| 03-Sep-2021 | 286.00 | 286.00 | 282.00 | 282.00 | 1,727,500 | 0 |
| 02-Sep-2021 | 282.00 | 286.00 | 280.00 | 284.00 | 2,738,500 | 0 |
| 01-Sep-2021 | 282.00 | 284.00 | 280.00 | 284.00 | 1,616,500 | 0 |
| 31-Aug-2021 | 280.00 | 282.00 | 278.00 | 282.00 | 2,363,000 | 0 |
| 30-Aug-2021 | 282.00 | 282.00 | 270.00 | 278.00 | 3,375,700 | 0 |
| 27-Aug-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 3,644,700 | 0 |
| 26-Aug-2021 | 280.00 | 288.00 | 278.00 | 284.00 | 4,900,800 | 0 |
| 25-Aug-2021 | 280.00 | 282.00 | 278.00 | 280.00 | 2,884,600 | 0 |
| 24-Aug-2021 | 284.00 | 286.00 | 278.00 | 280.00 | 7,792,300 | 0 |
| 23-Aug-2021 | 276.00 | 282.00 | 274.00 | 282.00 | 8,119,000 | 0 |
| 20-Aug-2021 | 270.00 | 292.00 | 264.00 | 274.00 | 16,146,400 | 0 |
| 19-Aug-2021 | 270.00 | 272.00 | 260.00 | 270.00 | 4,717,200 | 0 |
| 18-Aug-2021 | 272.00 | 296.00 | 264.00 | 268.00 | 10,616,700 | 0 |
| 16-Aug-2021 | 276.00 | 276.00 | 258.00 | 272.00 | 4,783,800 | 0 |
| 13-Aug-2021 | 286.00 | 290.00 | 266.00 | 274.00 | 7,581,600 | 0 |
| 12-Aug-2021 | 260.00 | 294.00 | 260.00 | 284.00 | 19,380,800 | 0 |
| 10-Aug-2021 | 254.00 | 256.00 | 246.00 | 248.00 | 760,700 | 0 |
| 09-Aug-2021 | 256.00 | 266.00 | 250.00 | 256.00 | 801,100 | 0 |