| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 400.00 | 402.00 | 386.00 | 392.00 | 4,983,200 | 0 |
| 28-Dec-2021 | 418.00 | 420.00 | 398.00 | 400.00 | 9,808,300 | 0 |
| 27-Dec-2021 | 452.00 | 460.00 | 420.00 | 420.00 | 13,602,500 | 0 |
| 24-Dec-2021 | 460.00 | 472.00 | 450.00 | 450.00 | 6,872,800 | 0 |
| 23-Dec-2021 | 484.00 | 490.00 | 462.00 | 462.00 | 10,556,700 | 0 |
| 22-Dec-2021 | 476.00 | 535.00 | 476.00 | 480.00 | 55,229,500 | 0 |
| 21-Dec-2021 | 472.00 | 478.00 | 446.00 | 472.00 | 12,945,600 | 0 |
| 20-Dec-2021 | 478.00 | 486.00 | 470.00 | 472.00 | 7,118,300 | 0 |
| 17-Dec-2021 | 476.00 | 490.00 | 476.00 | 476.00 | 9,446,400 | 0 |
| 16-Dec-2021 | 456.00 | 505.00 | 456.00 | 474.00 | 36,502,600 | 0 |
| 15-Dec-2021 | 474.00 | 484.00 | 468.00 | 474.00 | 5,230,000 | 0 |
| 14-Dec-2021 | 480.00 | 496.00 | 474.00 | 474.00 | 6,611,800 | 0 |
| 13-Dec-2021 | 484.00 | 490.00 | 472.00 | 478.00 | 8,099,000 | 0 |
| 10-Dec-2021 | 482.00 | 505.00 | 482.00 | 482.00 | 15,816,900 | 0 |
| 09-Dec-2021 | 498.00 | 515.00 | 474.00 | 482.00 | 28,267,600 | 0 |
| 08-Dec-2021 | 446.00 | 555.00 | 446.00 | 494.00 | 51,319,100 | 0 |
| 07-Dec-2021 | 454.00 | 466.00 | 440.00 | 446.00 | 12,847,500 | 0 |
| 06-Dec-2021 | 474.00 | 500.00 | 454.00 | 454.00 | 33,750,500 | 0 |
| 03-Dec-2021 | 460.00 | 484.00 | 442.00 | 472.00 | 21,292,400 | 0 |
| 02-Dec-2021 | 418.00 | 510.00 | 418.00 | 456.00 | 55,618,600 | 0 |
| 01-Dec-2021 | 410.00 | 460.00 | 402.00 | 436.00 | 55,627,100 | 0 |
| 30-Nov-2021 | 356.00 | 426.00 | 356.00 | 426.00 | 27,475,900 | 0 |
| 29-Nov-2021 | 370.00 | 386.00 | 362.00 | 374.00 | 6,258,200 | 0 |
| 26-Nov-2021 | 352.00 | 386.00 | 352.00 | 370.00 | 5,902,300 | 0 |
| 25-Nov-2021 | 380.00 | 380.00 | 358.00 | 370.00 | 6,297,600 | 0 |
| 24-Nov-2021 | 380.00 | 388.00 | 374.00 | 380.00 | 3,402,700 | 0 |
| 23-Nov-2021 | 386.00 | 400.00 | 370.00 | 382.00 | 6,482,700 | 0 |
| 22-Nov-2021 | 356.00 | 414.00 | 356.00 | 386.00 | 16,716,500 | 0 |
| 19-Nov-2021 | 380.00 | 392.00 | 362.00 | 366.00 | 13,233,800 | 0 |
| 18-Nov-2021 | 354.00 | 402.00 | 346.00 | 376.00 | 36,440,300 | 0 |
| 17-Nov-2021 | 358.00 | 358.00 | 338.00 | 344.00 | 5,966,600 | 0 |
| 16-Nov-2021 | 370.00 | 370.00 | 354.00 | 360.00 | 3,638,900 | 0 |
| 15-Nov-2021 | 360.00 | 378.00 | 358.00 | 366.00 | 15,262,200 | 0 |
| 12-Nov-2021 | 340.00 | 356.00 | 334.00 | 356.00 | 10,834,600 | 0 |
| 11-Nov-2021 | 342.00 | 342.00 | 332.00 | 336.00 | 1,636,600 | 0 |
| 10-Nov-2021 | 344.00 | 344.00 | 330.00 | 338.00 | 3,365,000 | 0 |
| 09-Nov-2021 | 340.00 | 340.00 | 332.00 | 338.00 | 894,100 | 0 |
| 08-Nov-2021 | 340.00 | 342.00 | 334.00 | 336.00 | 2,139,600 | 0 |
| 05-Nov-2021 | 364.00 | 382.00 | 338.00 | 340.00 | 2,035,400 | 0 |
| 04-Nov-2021 | 328.00 | 348.00 | 328.00 | 344.00 | 2,891,300 | 0 |
| 03-Nov-2021 | 342.00 | 348.00 | 338.00 | 342.00 | 4,193,900 | 0 |
| 02-Nov-2021 | 338.00 | 346.00 | 334.00 | 342.00 | 4,933,500 | 0 |
| 01-Nov-2021 | 332.00 | 342.00 | 332.00 | 338.00 | 3,448,200 | 0 |
| 29-Oct-2021 | 364.00 | 364.00 | 330.00 | 334.00 | 11,853,500 | 0 |
| 28-Oct-2021 | 324.00 | 348.00 | 324.00 | 348.00 | 12,036,400 | 0 |
| 27-Oct-2021 | 332.00 | 346.00 | 330.00 | 340.00 | 15,825,400 | 0 |
| 26-Oct-2021 | 314.00 | 334.00 | 310.00 | 330.00 | 10,362,300 | 0 |
| 25-Oct-2021 | 316.00 | 316.00 | 310.00 | 312.00 | 1,244,600 | 0 |
| 22-Oct-2021 | 318.00 | 318.00 | 310.00 | 310.00 | 1,197,600 | 0 |
| 21-Oct-2021 | 314.00 | 316.00 | 310.00 | 312.00 | 1,144,500 | 0 |
| 19-Oct-2021 | 318.00 | 326.00 | 310.00 | 314.00 | 2,985,800 | 0 |
| 18-Oct-2021 | 318.00 | 318.00 | 310.00 | 314.00 | 2,678,100 | 0 |
| 15-Oct-2021 | 320.00 | 320.00 | 306.00 | 314.00 | 1,510,500 | 0 |
| 14-Oct-2021 | 316.00 | 318.00 | 308.00 | 310.00 | 2,844,400 | 0 |
| 13-Oct-2021 | 314.00 | 320.00 | 310.00 | 314.00 | 2,421,000 | 0 |
| 12-Oct-2021 | 322.00 | 326.00 | 314.00 | 314.00 | 2,146,300 | 0 |
| 11-Oct-2021 | 334.00 | 334.00 | 316.00 | 318.00 | 2,867,300 | 0 |
| 08-Oct-2021 | 330.00 | 330.00 | 320.00 | 324.00 | 2,991,000 | 0 |
| 07-Oct-2021 | 332.00 | 332.00 | 316.00 | 322.00 | 3,813,300 | 0 |
| 06-Oct-2021 | 338.00 | 340.00 | 322.00 | 324.00 | 6,100,600 | 0 |
| 05-Oct-2021 | 332.00 | 336.00 | 318.00 | 328.00 | 6,975,600 | 0 |
| 04-Oct-2021 | 330.00 | 338.00 | 322.00 | 326.00 | 3,720,300 | 0 |
| 01-Oct-2021 | 354.00 | 358.00 | 330.00 | 330.00 | 12,412,600 | 0 |
| 30-Sep-2021 | 348.00 | 378.00 | 348.00 | 354.00 | 23,935,700 | 0 |
| 29-Sep-2021 | 344.00 | 364.00 | 332.00 | 350.00 | 10,508,800 | 0 |
| 28-Sep-2021 | 350.00 | 356.00 | 340.00 | 344.00 | 4,299,100 | 0 |
| 27-Sep-2021 | 352.00 | 374.00 | 342.00 | 348.00 | 10,088,300 | 0 |
| 24-Sep-2021 | 416.00 | 416.00 | 356.00 | 356.00 | 19,571,100 | 0 |
| 23-Sep-2021 | 432.00 | 460.00 | 382.00 | 382.00 | 82,478,500 | 0 |
| 22-Sep-2021 | 334.00 | 410.00 | 330.00 | 410.00 | 104,867,000 | 0 |
| 21-Sep-2021 | 310.00 | 332.00 | 306.00 | 328.00 | 4,822,800 | 0 |
| 20-Sep-2021 | 324.00 | 332.00 | 316.00 | 318.00 | 3,952,200 | 0 |
| 17-Sep-2021 | 320.00 | 328.00 | 320.00 | 324.00 | 2,536,300 | 0 |
| 16-Sep-2021 | 314.00 | 330.00 | 314.00 | 320.00 | 2,916,500 | 0 |
| 15-Sep-2021 | 340.00 | 340.00 | 324.00 | 326.00 | 6,874,300 | 0 |
| 14-Sep-2021 | 314.00 | 354.00 | 308.00 | 336.00 | 26,986,200 | 0 |
| 13-Sep-2021 | 304.00 | 318.00 | 302.00 | 314.00 | 1,911,100 | 0 |
| 10-Sep-2021 | 314.00 | 318.00 | 300.00 | 304.00 | 2,621,300 | 0 |
| 09-Sep-2021 | 322.00 | 322.00 | 310.00 | 312.00 | 3,005,200 | 0 |
| 08-Sep-2021 | 334.00 | 334.00 | 316.00 | 320.00 | 7,892,600 | 0 |
| 07-Sep-2021 | 326.00 | 328.00 | 316.00 | 322.00 | 3,441,400 | 0 |
| 06-Sep-2021 | 330.00 | 340.00 | 316.00 | 322.00 | 12,489,900 | 0 |
| 03-Sep-2021 | 308.00 | 342.00 | 296.00 | 330.00 | 32,823,300 | 0 |
| 02-Sep-2021 | 308.00 | 308.00 | 294.00 | 298.00 | 1,365,700 | 0 |
| 01-Sep-2021 | 308.00 | 308.00 | 298.00 | 302.00 | 858,800 | 0 |
| 31-Aug-2021 | 314.00 | 314.00 | 298.00 | 300.00 | 1,215,700 | 0 |
| 30-Aug-2021 | 308.00 | 318.00 | 300.00 | 304.00 | 6,051,900 | 0 |
| 27-Aug-2021 | 310.00 | 312.00 | 300.00 | 304.00 | 901,000 | 0 |
| 26-Aug-2021 | 316.00 | 316.00 | 296.00 | 306.00 | 1,731,200 | 0 |
| 25-Aug-2021 | 320.00 | 320.00 | 310.00 | 310.00 | 1,632,400 | 0 |
| 24-Aug-2021 | 332.00 | 332.00 | 306.00 | 314.00 | 3,312,800 | 0 |
| 23-Aug-2021 | 326.00 | 326.00 | 306.00 | 318.00 | 3,972,300 | 0 |
| 20-Aug-2021 | 284.00 | 324.00 | 284.00 | 308.00 | 5,826,800 | 0 |
| 19-Aug-2021 | 328.00 | 328.00 | 294.00 | 298.00 | 4,263,700 | 0 |
| 18-Aug-2021 | 332.00 | 336.00 | 312.00 | 314.00 | 1,975,500 | 0 |
| 16-Aug-2021 | 302.00 | 344.00 | 302.00 | 320.00 | 8,540,100 | 0 |
| 13-Aug-2021 | 304.00 | 326.00 | 304.00 | 322.00 | 3,351,500 | 0 |
| 12-Aug-2021 | 352.00 | 352.00 | 322.00 | 326.00 | 4,962,100 | 0 |
| 10-Aug-2021 | 358.00 | 362.00 | 334.00 | 342.00 | 4,708,600 | 0 |
| 09-Aug-2021 | 378.00 | 380.00 | 358.00 | 358.00 | 6,553,200 | 0 |