| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 1,855,000 | 0 |
| 28-Dec-2021 | 296.00 | 302.00 | 296.00 | 296.00 | 1,611,200 | 0 |
| 27-Dec-2021 | 302.00 | 302.00 | 294.00 | 296.00 | 3,068,300 | 0 |
| 24-Dec-2021 | 296.00 | 300.00 | 294.00 | 298.00 | 4,041,700 | 0 |
| 23-Dec-2021 | 296.00 | 300.00 | 292.00 | 296.00 | 1,846,300 | 0 |
| 22-Dec-2021 | 302.00 | 302.00 | 296.00 | 296.00 | 1,705,300 | 0 |
| 21-Dec-2021 | 302.00 | 304.00 | 296.00 | 300.00 | 3,144,400 | 0 |
| 20-Dec-2021 | 304.00 | 304.00 | 298.00 | 300.00 | 1,276,300 | 0 |
| 17-Dec-2021 | 304.00 | 308.00 | 300.00 | 302.00 | 1,251,700 | 0 |
| 16-Dec-2021 | 310.00 | 318.00 | 302.00 | 304.00 | 2,683,400 | 0 |
| 15-Dec-2021 | 310.00 | 316.00 | 306.00 | 310.00 | 4,294,100 | 0 |
| 14-Dec-2021 | 310.00 | 310.00 | 302.00 | 304.00 | 2,051,000 | 0 |
| 13-Dec-2021 | 304.00 | 312.00 | 298.00 | 308.00 | 4,699,700 | 0 |
| 10-Dec-2021 | 300.00 | 304.00 | 296.00 | 302.00 | 3,380,600 | 0 |
| 09-Dec-2021 | 302.00 | 306.00 | 300.00 | 300.00 | 3,271,000 | 0 |
| 08-Dec-2021 | 304.00 | 306.00 | 300.00 | 302.00 | 2,348,500 | 0 |
| 07-Dec-2021 | 302.00 | 304.00 | 300.00 | 302.00 | 1,470,100 | 0 |
| 06-Dec-2021 | 306.00 | 314.00 | 300.00 | 302.00 | 3,971,100 | 0 |
| 03-Dec-2021 | 304.00 | 312.00 | 302.00 | 306.00 | 2,730,800 | 0 |
| 02-Dec-2021 | 308.00 | 308.00 | 300.00 | 304.00 | 5,475,700 | 0 |
| 01-Dec-2021 | 312.00 | 318.00 | 304.00 | 306.00 | 4,752,600 | 0 |
| 30-Nov-2021 | 314.00 | 318.00 | 310.00 | 312.00 | 6,319,400 | 0 |
| 29-Nov-2021 | 326.00 | 326.00 | 314.00 | 314.00 | 7,212,000 | 0 |
| 26-Nov-2021 | 336.00 | 338.00 | 324.00 | 326.00 | 5,029,900 | 0 |
| 25-Nov-2021 | 340.00 | 340.00 | 332.00 | 336.00 | 2,598,000 | 0 |
| 24-Nov-2021 | 350.00 | 350.00 | 328.00 | 338.00 | 6,540,100 | 0 |
| 23-Nov-2021 | 344.00 | 348.00 | 336.00 | 336.00 | 6,016,500 | 0 |
| 22-Nov-2021 | 334.00 | 348.00 | 330.00 | 342.00 | 25,449,000 | 0 |
| 19-Nov-2021 | 328.00 | 332.00 | 324.00 | 330.00 | 4,636,200 | 0 |
| 18-Nov-2021 | 328.00 | 332.00 | 324.00 | 326.00 | 4,825,500 | 0 |
| 17-Nov-2021 | 332.00 | 332.00 | 326.00 | 326.00 | 2,158,900 | 0 |
| 16-Nov-2021 | 332.00 | 332.00 | 328.00 | 330.00 | 4,230,500 | 0 |
| 15-Nov-2021 | 332.00 | 338.00 | 328.00 | 332.00 | 3,249,600 | 0 |
| 12-Nov-2021 | 332.00 | 338.00 | 330.00 | 334.00 | 4,188,900 | 0 |
| 11-Nov-2021 | 332.00 | 334.00 | 330.00 | 332.00 | 2,116,700 | 0 |
| 10-Nov-2021 | 338.00 | 338.00 | 330.00 | 332.00 | 4,518,900 | 0 |
| 09-Nov-2021 | 336.00 | 348.00 | 334.00 | 336.00 | 7,733,000 | 0 |
| 08-Nov-2021 | 338.00 | 340.00 | 332.00 | 336.00 | 2,716,700 | 0 |
| 05-Nov-2021 | 342.00 | 342.00 | 332.00 | 336.00 | 2,861,200 | 0 |
| 04-Nov-2021 | 334.00 | 344.00 | 334.00 | 340.00 | 4,600,000 | 0 |
| 03-Nov-2021 | 334.00 | 340.00 | 334.00 | 334.00 | 1,564,900 | 0 |
| 02-Nov-2021 | 340.00 | 346.00 | 332.00 | 334.00 | 5,765,600 | 0 |
| 01-Nov-2021 | 332.00 | 346.00 | 330.00 | 336.00 | 5,073,300 | 0 |
| 29-Oct-2021 | 332.00 | 338.00 | 328.00 | 330.00 | 2,623,000 | 0 |
| 28-Oct-2021 | 340.00 | 340.00 | 328.00 | 330.00 | 5,362,200 | 0 |
| 27-Oct-2021 | 348.00 | 350.00 | 332.00 | 340.00 | 7,887,000 | 0 |
| 26-Oct-2021 | 348.00 | 350.00 | 344.00 | 346.00 | 1,827,600 | 0 |
| 25-Oct-2021 | 352.00 | 352.00 | 344.00 | 346.00 | 5,936,200 | 0 |
| 22-Oct-2021 | 350.00 | 354.00 | 346.00 | 350.00 | 2,848,500 | 0 |
| 21-Oct-2021 | 356.00 | 360.00 | 350.00 | 352.00 | 5,177,800 | 0 |
| 19-Oct-2021 | 364.00 | 368.00 | 356.00 | 356.00 | 5,505,800 | 0 |
| 18-Oct-2021 | 348.00 | 362.00 | 348.00 | 362.00 | 9,571,100 | 0 |
| 15-Oct-2021 | 352.00 | 352.00 | 344.00 | 348.00 | 2,882,400 | 0 |
| 14-Oct-2021 | 348.00 | 352.00 | 344.00 | 348.00 | 5,840,800 | 0 |
| 13-Oct-2021 | 348.00 | 354.00 | 348.00 | 348.00 | 9,038,700 | 0 |
| 12-Oct-2021 | 346.00 | 350.00 | 342.00 | 348.00 | 10,771,600 | 0 |
| 11-Oct-2021 | 352.00 | 354.00 | 344.00 | 346.00 | 9,995,400 | 0 |
| 08-Oct-2021 | 356.00 | 360.00 | 352.00 | 352.00 | 8,970,100 | 0 |
| 07-Oct-2021 | 352.00 | 372.00 | 350.00 | 356.00 | 17,436,100 | 0 |
| 06-Oct-2021 | 362.00 | 364.00 | 348.00 | 350.00 | 17,794,200 | 0 |
| 05-Oct-2021 | 384.00 | 384.00 | 358.00 | 362.00 | 24,383,200 | 0 |
| 04-Oct-2021 | 388.00 | 404.00 | 376.00 | 382.00 | 25,807,200 | 0 |
| 01-Oct-2021 | 414.00 | 414.00 | 382.00 | 386.00 | 33,170,500 | 0 |
| 30-Sep-2021 | 380.00 | 408.00 | 378.00 | 408.00 | 28,573,200 | 0 |
| 29-Sep-2021 | 376.00 | 390.00 | 370.00 | 378.00 | 14,408,300 | 0 |
| 28-Sep-2021 | 386.00 | 392.00 | 374.00 | 376.00 | 13,358,600 | 0 |
| 27-Sep-2021 | 376.00 | 388.00 | 376.00 | 384.00 | 6,650,100 | 0 |
| 24-Sep-2021 | 396.00 | 396.00 | 378.00 | 382.00 | 12,583,100 | 0 |
| 23-Sep-2021 | 394.00 | 400.00 | 388.00 | 390.00 | 7,071,400 | 0 |
| 22-Sep-2021 | 388.00 | 400.00 | 386.00 | 388.00 | 12,136,100 | 0 |
| 21-Sep-2021 | 392.00 | 398.00 | 384.00 | 390.00 | 13,407,100 | 0 |
| 20-Sep-2021 | 402.00 | 406.00 | 394.00 | 398.00 | 7,059,400 | 0 |
| 17-Sep-2021 | 414.00 | 414.00 | 396.00 | 400.00 | 11,208,100 | 0 |
| 16-Sep-2021 | 404.00 | 412.00 | 400.00 | 410.00 | 9,920,200 | 0 |
| 15-Sep-2021 | 402.00 | 412.00 | 402.00 | 404.00 | 11,628,900 | 0 |
| 14-Sep-2021 | 406.00 | 410.00 | 398.00 | 402.00 | 9,574,800 | 0 |
| 13-Sep-2021 | 406.00 | 420.00 | 402.00 | 406.00 | 27,397,900 | 0 |
| 10-Sep-2021 | 400.00 | 420.00 | 396.00 | 406.00 | 29,459,000 | 0 |
| 09-Sep-2021 | 392.00 | 398.00 | 382.00 | 394.00 | 14,918,100 | 0 |
| 08-Sep-2021 | 400.00 | 400.00 | 382.00 | 386.00 | 16,250,500 | 0 |
| 07-Sep-2021 | 402.00 | 404.00 | 390.00 | 394.00 | 11,405,100 | 0 |
| 06-Sep-2021 | 396.00 | 412.00 | 396.00 | 400.00 | 16,308,900 | 0 |
| 03-Sep-2021 | 410.00 | 414.00 | 392.00 | 396.00 | 32,053,000 | 0 |
| 02-Sep-2021 | 412.00 | 462.00 | 408.00 | 410.00 | 154,014,300 | 0 |
| 01-Sep-2021 | 398.00 | 404.00 | 388.00 | 392.00 | 14,344,000 | 0 |
| 31-Aug-2021 | 398.00 | 402.00 | 390.00 | 392.00 | 5,166,000 | 0 |
| 30-Aug-2021 | 392.00 | 404.00 | 390.00 | 398.00 | 15,552,100 | 0 |
| 27-Aug-2021 | 390.00 | 394.00 | 384.00 | 390.00 | 6,148,800 | 0 |
| 26-Aug-2021 | 396.00 | 404.00 | 384.00 | 390.00 | 23,448,100 | 0 |
| 25-Aug-2021 | 370.00 | 408.00 | 370.00 | 394.00 | 70,019,500 | 0 |
| 24-Aug-2021 | 362.00 | 366.00 | 350.00 | 358.00 | 3,876,100 | 0 |
| 23-Aug-2021 | 352.00 | 364.00 | 348.00 | 360.00 | 7,632,000 | 0 |
| 20-Aug-2021 | 314.00 | 348.00 | 314.00 | 346.00 | 6,843,800 | 0 |
| 19-Aug-2021 | 348.00 | 354.00 | 328.00 | 330.00 | 18,363,600 | 0 |
| 18-Aug-2021 | 374.00 | 376.00 | 348.00 | 348.00 | 24,319,400 | 0 |
| 16-Aug-2021 | 386.00 | 390.00 | 374.00 | 374.00 | 9,538,400 | 0 |
| 13-Aug-2021 | 386.00 | 398.00 | 380.00 | 386.00 | 15,991,900 | 0 |
| 12-Aug-2021 | 380.00 | 390.00 | 366.00 | 386.00 | 17,471,600 | 0 |
| 10-Aug-2021 | 390.00 | 396.00 | 372.00 | 376.00 | 31,200,800 | 0 |
| 09-Aug-2021 | 400.00 | 406.00 | 392.00 | 394.00 | 30,688,600 | 0 |