| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 108.00 | 110.00 | 102.00 | 103.00 | 12,347,000 | 0 |
| 28-Dec-2021 | 102.00 | 123.00 | 101.00 | 108.00 | 87,586,700 | 0 |
| 27-Dec-2021 | 110.00 | 110.00 | 102.00 | 102.00 | 13,770,000 | 0 |
| 24-Dec-2021 | 115.00 | 115.00 | 109.00 | 109.00 | 19,624,100 | 0 |
| 23-Dec-2021 | 116.00 | 119.00 | 115.00 | 117.00 | 5,127,300 | 0 |
| 22-Dec-2021 | 119.00 | 121.00 | 116.00 | 116.00 | 8,464,000 | 0 |
| 21-Dec-2021 | 120.00 | 124.00 | 118.00 | 119.00 | 9,992,700 | 0 |
| 20-Dec-2021 | 118.00 | 128.00 | 117.00 | 120.00 | 48,455,100 | 0 |
| 17-Dec-2021 | 118.00 | 121.00 | 115.00 | 118.00 | 9,815,800 | 0 |
| 16-Dec-2021 | 119.00 | 123.00 | 116.00 | 117.00 | 11,848,300 | 0 |
| 15-Dec-2021 | 119.00 | 128.00 | 118.00 | 119.00 | 22,773,800 | 0 |
| 14-Dec-2021 | 121.00 | 124.00 | 118.00 | 119.00 | 4,152,000 | 0 |
| 13-Dec-2021 | 122.00 | 125.00 | 121.00 | 122.00 | 6,477,100 | 0 |
| 10-Dec-2021 | 125.00 | 138.00 | 121.00 | 122.00 | 64,047,500 | 0 |
| 09-Dec-2021 | 115.00 | 128.00 | 115.00 | 124.00 | 27,737,100 | 0 |
| 08-Dec-2021 | 120.00 | 122.00 | 114.00 | 115.00 | 12,035,200 | 0 |
| 07-Dec-2021 | 114.00 | 138.00 | 114.00 | 120.00 | 63,433,900 | 0 |
| 06-Dec-2021 | 118.00 | 125.00 | 114.00 | 114.00 | 17,952,200 | 0 |
| 03-Dec-2021 | 119.00 | 140.00 | 119.00 | 120.00 | 57,605,500 | 0 |
| 02-Dec-2021 | 127.00 | 127.00 | 127.00 | 127.00 | 3,652,400 | 0 |
| 01-Dec-2021 | 136.00 | 136.00 | 136.00 | 136.00 | 1,364,000 | 0 |
| 30-Nov-2021 | 150.00 | 150.00 | 146.00 | 146.00 | 7,946,700 | 0 |
| 29-Nov-2021 | 158.00 | 158.00 | 156.00 | 156.00 | 14,063,300 | 0 |
| 26-Nov-2021 | 179.00 | 179.00 | 167.00 | 167.00 | 20,898,900 | 0 |
| 25-Nov-2021 | 193.00 | 194.00 | 178.00 | 179.00 | 21,576,900 | 0 |
| 24-Nov-2021 | 198.00 | 202.00 | 191.00 | 191.00 | 16,591,800 | 0 |
| 23-Nov-2021 | 200.00 | 202.00 | 191.00 | 197.00 | 18,084,600 | 0 |
| 22-Nov-2021 | 218.00 | 222.00 | 200.00 | 200.00 | 59,461,900 | 0 |
| 19-Nov-2021 | 200.00 | 214.00 | 196.00 | 210.00 | 42,742,200 | 0 |
| 18-Nov-2021 | 200.00 | 216.00 | 192.00 | 199.00 | 33,717,200 | 0 |
| 17-Nov-2021 | 186.00 | 204.00 | 186.00 | 198.00 | 73,383,900 | 0 |
| 16-Nov-2021 | 200.00 | 206.00 | 200.00 | 200.00 | 22,714,000 | 0 |
| 15-Nov-2021 | 214.00 | 214.00 | 214.00 | 214.00 | 5,761,200 | 0 |
| 12-Nov-2021 | 230.00 | 244.00 | 230.00 | 230.00 | 14,094,400 | 0 |
| 11-Nov-2021 | 246.00 | 250.00 | 246.00 | 246.00 | 52,947,400 | 0 |
| 10-Nov-2021 | 282.00 | 284.00 | 264.00 | 264.00 | 41,875,800 | 0 |
| 09-Nov-2021 | 304.00 | 308.00 | 282.00 | 282.00 | 117,522,800 | 0 |
| 08-Nov-2021 | 302.00 | 314.00 | 282.00 | 302.00 | 65,495,400 | 0 |
| 05-Nov-2021 | 270.00 | 328.00 | 256.00 | 302.00 | 134,598,100 | 0 |
| 04-Nov-2021 | 278.00 | 284.00 | 260.00 | 270.00 | 39,570,300 | 0 |
| 03-Nov-2021 | 290.00 | 300.00 | 268.00 | 278.00 | 68,508,100 | 0 |
| 02-Nov-2021 | 296.00 | 298.00 | 278.00 | 288.00 | 12,259,700 | 0 |
| 01-Nov-2021 | 320.00 | 320.00 | 298.00 | 298.00 | 26,056,600 | 0 |
| 29-Oct-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 23,622,300 | 0 |
| 28-Oct-2021 | 366.00 | 368.00 | 342.00 | 342.00 | 30,097,600 | 0 |
| 27-Oct-2021 | 346.00 | 370.00 | 332.00 | 366.00 | 30,462,600 | 0 |
| 26-Oct-2021 | 382.00 | 382.00 | 356.00 | 356.00 | 32,606,600 | 0 |
| 25-Oct-2021 | 412.00 | 414.00 | 382.00 | 382.00 | 36,036,700 | 0 |
| 22-Oct-2021 | 404.00 | 420.00 | 390.00 | 410.00 | 21,758,500 | 0 |
| 21-Oct-2021 | 432.00 | 432.00 | 404.00 | 404.00 | 12,101,000 | 0 |
| 19-Oct-2021 | 464.00 | 468.00 | 434.00 | 434.00 | 34,100,500 | 0 |
| 18-Oct-2021 | 500.00 | 500.00 | 466.00 | 466.00 | 16,042,000 | 0 |
| 15-Oct-2021 | 510.00 | 515.00 | 480.00 | 500.00 | 36,909,900 | 0 |
| 14-Oct-2021 | 530.00 | 540.00 | 515.00 | 515.00 | 4,846,900 | 0 |
| 13-Oct-2021 | 570.00 | 590.00 | 550.00 | 550.00 | 11,370,400 | 0 |
| 12-Oct-2021 | 630.00 | 640.00 | 590.00 | 590.00 | 5,809,200 | 0 |
| 11-Oct-2021 | 570.00 | 645.00 | 570.00 | 630.00 | 25,382,100 | 0 |
| 08-Oct-2021 | 590.00 | 590.00 | 565.00 | 570.00 | 2,675,600 | 0 |
| 07-Oct-2021 | 550.00 | 600.00 | 550.00 | 585.00 | 20,114,100 | 0 |
| 06-Oct-2021 | 535.00 | 595.00 | 535.00 | 550.00 | 10,098,900 | 0 |
| 05-Oct-2021 | 530.00 | 540.00 | 515.00 | 535.00 | 15,555,400 | 0 |
| 04-Oct-2021 | 535.00 | 540.00 | 525.00 | 525.00 | 3,057,000 | 0 |
| 01-Oct-2021 | 520.00 | 535.00 | 515.00 | 535.00 | 14,675,300 | 0 |
| 30-Sep-2021 | 515.00 | 535.00 | 515.00 | 520.00 | 2,686,200 | 0 |
| 29-Sep-2021 | 498.00 | 560.00 | 498.00 | 515.00 | 17,530,300 | 0 |
| 28-Sep-2021 | 515.00 | 525.00 | 498.00 | 498.00 | 2,421,200 | 0 |
| 27-Sep-2021 | 520.00 | 520.00 | 510.00 | 515.00 | 8,023,900 | 0 |
| 24-Sep-2021 | 530.00 | 540.00 | 515.00 | 515.00 | 2,774,600 | 0 |
| 23-Sep-2021 | 525.00 | 535.00 | 525.00 | 530.00 | 8,856,200 | 0 |
| 22-Sep-2021 | 525.00 | 535.00 | 515.00 | 525.00 | 2,261,400 | 0 |
| 21-Sep-2021 | 515.00 | 525.00 | 490.00 | 525.00 | 1,613,200 | 0 |
| 20-Sep-2021 | 530.00 | 540.00 | 520.00 | 520.00 | 15,556,100 | 0 |
| 17-Sep-2021 | 535.00 | 535.00 | 520.00 | 530.00 | 3,191,900 | 0 |
| 16-Sep-2021 | 540.00 | 545.00 | 530.00 | 530.00 | 15,863,900 | 0 |
| 15-Sep-2021 | 535.00 | 540.00 | 525.00 | 535.00 | 3,743,100 | 0 |
| 14-Sep-2021 | 525.00 | 540.00 | 525.00 | 530.00 | 16,341,100 | 0 |
| 13-Sep-2021 | 525.00 | 530.00 | 505.00 | 525.00 | 2,054,600 | 0 |
| 10-Sep-2021 | 530.00 | 550.00 | 515.00 | 525.00 | 16,457,400 | 0 |
| 09-Sep-2021 | 520.00 | 530.00 | 490.00 | 530.00 | 1,879,200 | 0 |
| 08-Sep-2021 | 540.00 | 550.00 | 515.00 | 520.00 | 14,545,400 | 0 |
| 07-Sep-2021 | 535.00 | 570.00 | 505.00 | 540.00 | 3,141,300 | 0 |
| 06-Sep-2021 | 560.00 | 585.00 | 530.00 | 535.00 | 16,523,600 | 0 |
| 03-Sep-2021 | 580.00 | 580.00 | 540.00 | 565.00 | 3,012,800 | 0 |
| 02-Sep-2021 | 605.00 | 640.00 | 580.00 | 580.00 | 16,877,400 | 0 |
| 01-Sep-2021 | 640.00 | 640.00 | 600.00 | 620.00 | 2,009,300 | 0 |
| 31-Aug-2021 | 650.00 | 680.00 | 595.00 | 640.00 | 22,028,500 | 0 |
| 30-Aug-2021 | 585.00 | 660.00 | 575.00 | 635.00 | 8,875,100 | 0 |
| 27-Aug-2021 | 600.00 | 625.00 | 585.00 | 585.00 | 14,550,700 | 0 |
| 26-Aug-2021 | 630.00 | 725.00 | 625.00 | 625.00 | 11,553,400 | 0 |
| 25-Aug-2021 | 670.00 | 685.00 | 670.00 | 670.00 | 4,734,100 | 0 |
| 24-Aug-2021 | 720.00 | 720.00 | 720.00 | 720.00 | 826,900 | 0 |
| 23-Aug-2021 | 770.00 | 770.00 | 770.00 | 770.00 | 536,000 | 0 |
| 20-Aug-2021 | 825.00 | 825.00 | 825.00 | 825.00 | 2,009,800 | 0 |
| 19-Aug-2021 | 1,000.00 | 1,185.00 | 885.00 | 885.00 | 2,125,700 | 0 |
| 18-Aug-2021 | 810.00 | 955.00 | 810.00 | 950.00 | 1,190,000 | 0 |
| 16-Aug-2021 | 690.00 | 765.00 | 690.00 | 765.00 | 103,900 | 0 |
| 13-Aug-2021 | 505.00 | 615.00 | 494.00 | 615.00 | 222,400 | 0 |
| 12-Aug-2021 | 394.00 | 492.00 | 394.00 | 492.00 | 187,700 | 0 |
| 10-Aug-2021 | 390.00 | 394.00 | 390.00 | 394.00 | 1,500 | 0 |
| 09-Aug-2021 | 396.00 | 396.00 | 374.00 | 390.00 | 7,600 | 0 |