| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 382.00 | 412.00 | 374.00 | 386.00 | 120,297,900 | 0 |
| 28-Dec-2021 | 376.00 | 410.00 | 376.00 | 380.00 | 63,594,900 | 0 |
| 27-Dec-2021 | 372.00 | 380.00 | 364.00 | 380.00 | 12,475,000 | 0 |
| 24-Dec-2021 | 398.00 | 402.00 | 372.00 | 372.00 | 20,773,800 | 0 |
| 23-Dec-2021 | 390.00 | 408.00 | 374.00 | 396.00 | 52,788,400 | 0 |
| 22-Dec-2021 | 382.00 | 398.00 | 380.00 | 386.00 | 23,715,400 | 0 |
| 21-Dec-2021 | 370.00 | 390.00 | 360.00 | 380.00 | 25,995,100 | 0 |
| 20-Dec-2021 | 390.00 | 400.00 | 370.00 | 370.00 | 21,966,300 | 0 |
| 17-Dec-2021 | 394.00 | 410.00 | 390.00 | 392.00 | 20,909,200 | 0 |
| 16-Dec-2021 | 408.00 | 416.00 | 390.00 | 394.00 | 39,972,800 | 0 |
| 15-Dec-2021 | 402.00 | 430.00 | 390.00 | 408.00 | 104,505,900 | 0 |
| 14-Dec-2021 | 410.00 | 420.00 | 400.00 | 400.00 | 96,217,000 | 0 |
| 13-Dec-2021 | 374.00 | 430.00 | 366.00 | 430.00 | 164,503,100 | 0 |
| 10-Dec-2021 | 366.00 | 384.00 | 366.00 | 374.00 | 27,125,600 | 0 |
| 09-Dec-2021 | 358.00 | 386.00 | 358.00 | 366.00 | 24,865,500 | 0 |
| 08-Dec-2021 | 364.00 | 380.00 | 358.00 | 358.00 | 22,444,500 | 0 |
| 07-Dec-2021 | 428.00 | 468.00 | 374.00 | 378.00 | 373,231,700 | 0 |
| 06-Dec-2021 | 430.00 | 432.00 | 402.00 | 402.00 | 34,867,700 | 0 |
| 03-Dec-2021 | 408.00 | 442.00 | 400.00 | 432.00 | 91,503,100 | 0 |
| 02-Dec-2021 | 404.00 | 428.00 | 384.00 | 410.00 | 41,287,700 | 0 |
| 01-Dec-2021 | 450.00 | 494.00 | 402.00 | 404.00 | 191,171,100 | 0 |
| 30-Nov-2021 | 434.00 | 520.00 | 402.00 | 432.00 | 367,224,200 | 0 |
| 29-Nov-2021 | 456.00 | 545.00 | 422.00 | 432.00 | 225,021,300 | 0 |
| 26-Nov-2021 | 370.00 | 436.00 | 370.00 | 436.00 | 129,392,400 | 0 |
| 25-Nov-2021 | 280.00 | 350.00 | 280.00 | 350.00 | 313,097,000 | 0 |
| 24-Nov-2021 | 276.00 | 286.00 | 272.00 | 280.00 | 13,392,500 | 0 |
| 23-Nov-2021 | 286.00 | 292.00 | 272.00 | 274.00 | 14,236,800 | 0 |
| 22-Nov-2021 | 290.00 | 308.00 | 282.00 | 286.00 | 62,438,600 | 0 |
| 19-Nov-2021 | 258.00 | 330.00 | 258.00 | 286.00 | 350,453,700 | 0 |
| 18-Nov-2021 | 268.00 | 276.00 | 258.00 | 264.00 | 32,373,000 | 0 |
| 17-Nov-2021 | 246.00 | 292.00 | 238.00 | 266.00 | 188,769,800 | 0 |
| 16-Nov-2021 | 246.00 | 256.00 | 244.00 | 246.00 | 11,684,100 | 0 |
| 15-Nov-2021 | 250.00 | 250.00 | 242.00 | 246.00 | 5,988,000 | 0 |
| 12-Nov-2021 | 250.00 | 258.00 | 248.00 | 248.00 | 6,368,400 | 0 |
| 11-Nov-2021 | 246.00 | 262.00 | 246.00 | 254.00 | 4,894,300 | 0 |
| 10-Nov-2021 | 242.00 | 270.00 | 242.00 | 258.00 | 17,873,400 | 0 |
| 09-Nov-2021 | 272.00 | 272.00 | 256.00 | 258.00 | 14,349,400 | 0 |
| 08-Nov-2021 | 252.00 | 270.00 | 248.00 | 268.00 | 41,591,100 | 0 |
| 05-Nov-2021 | 240.00 | 258.00 | 240.00 | 252.00 | 12,466,900 | 0 |
| 04-Nov-2021 | 242.00 | 262.00 | 242.00 | 254.00 | 11,693,300 | 0 |
| 03-Nov-2021 | 240.00 | 274.00 | 240.00 | 258.00 | 40,998,800 | 0 |
| 02-Nov-2021 | 254.00 | 282.00 | 252.00 | 252.00 | 63,190,600 | 0 |
| 01-Nov-2021 | 320.00 | 360.00 | 270.00 | 270.00 | 224,525,000 | 0 |
| 29-Oct-2021 | 250.00 | 290.00 | 246.00 | 290.00 | 269,665,000 | 0 |
| 28-Oct-2021 | 216.00 | 236.00 | 216.00 | 232.00 | 11,760,500 | 0 |
| 27-Oct-2021 | 214.00 | 244.00 | 214.00 | 230.00 | 28,186,200 | 0 |
| 26-Oct-2021 | 230.00 | 240.00 | 224.00 | 228.00 | 22,084,300 | 0 |
| 25-Oct-2021 | 224.00 | 232.00 | 222.00 | 230.00 | 14,591,200 | 0 |
| 22-Oct-2021 | 228.00 | 242.00 | 220.00 | 222.00 | 45,435,500 | 0 |
| 21-Oct-2021 | 228.00 | 238.00 | 222.00 | 226.00 | 2,655,000 | 0 |
| 19-Oct-2021 | 230.00 | 238.00 | 222.00 | 226.00 | 13,119,500 | 0 |
| 18-Oct-2021 | 218.00 | 234.00 | 218.00 | 228.00 | 13,921,900 | 0 |
| 15-Oct-2021 | 214.00 | 234.00 | 214.00 | 218.00 | 16,790,700 | 0 |
| 14-Oct-2021 | 210.00 | 230.00 | 210.00 | 214.00 | 9,141,100 | 0 |
| 13-Oct-2021 | 234.00 | 242.00 | 218.00 | 222.00 | 36,274,400 | 0 |
| 12-Oct-2021 | 214.00 | 236.00 | 210.00 | 234.00 | 40,680,600 | 0 |
| 11-Oct-2021 | 216.00 | 220.00 | 214.00 | 214.00 | 1,434,000 | 0 |
| 08-Oct-2021 | 218.00 | 222.00 | 214.00 | 216.00 | 2,110,300 | 0 |
| 07-Oct-2021 | 216.00 | 230.00 | 214.00 | 218.00 | 8,112,800 | 0 |
| 06-Oct-2021 | 222.00 | 222.00 | 212.00 | 216.00 | 2,632,100 | 0 |
| 05-Oct-2021 | 220.00 | 222.00 | 212.00 | 212.00 | 5,977,700 | 0 |
| 04-Oct-2021 | 216.00 | 224.00 | 216.00 | 218.00 | 5,467,600 | 0 |
| 01-Oct-2021 | 224.00 | 226.00 | 216.00 | 216.00 | 3,696,800 | 0 |
| 30-Sep-2021 | 220.00 | 244.00 | 216.00 | 224.00 | 27,674,000 | 0 |
| 29-Sep-2021 | 220.00 | 230.00 | 208.00 | 220.00 | 5,880,800 | 0 |
| 28-Sep-2021 | 236.00 | 246.00 | 220.00 | 220.00 | 15,688,800 | 0 |
| 27-Sep-2021 | 238.00 | 252.00 | 228.00 | 236.00 | 18,675,100 | 0 |
| 24-Sep-2021 | 242.00 | 250.00 | 232.00 | 232.00 | 10,347,800 | 0 |
| 23-Sep-2021 | 252.00 | 254.00 | 238.00 | 240.00 | 11,346,300 | 0 |
| 22-Sep-2021 | 250.00 | 262.00 | 248.00 | 252.00 | 9,665,400 | 0 |
| 21-Sep-2021 | 254.00 | 254.00 | 242.00 | 248.00 | 6,644,900 | 0 |
| 20-Sep-2021 | 258.00 | 258.00 | 248.00 | 254.00 | 6,474,800 | 0 |
| 17-Sep-2021 | 264.00 | 272.00 | 256.00 | 256.00 | 24,111,000 | 0 |
| 16-Sep-2021 | 258.00 | 270.00 | 252.00 | 262.00 | 18,842,900 | 0 |
| 15-Sep-2021 | 278.00 | 280.00 | 258.00 | 258.00 | 35,362,200 | 0 |
| 14-Sep-2021 | 256.00 | 282.00 | 246.00 | 276.00 | 86,631,700 | 0 |
| 13-Sep-2021 | 246.00 | 266.00 | 242.00 | 252.00 | 44,244,700 | 0 |
| 10-Sep-2021 | 248.00 | 250.00 | 236.00 | 244.00 | 13,931,600 | 0 |
| 09-Sep-2021 | 232.00 | 264.00 | 232.00 | 246.00 | 79,368,100 | 0 |
| 08-Sep-2021 | 236.00 | 240.00 | 228.00 | 232.00 | 11,143,400 | 0 |
| 07-Sep-2021 | 230.00 | 252.00 | 230.00 | 234.00 | 47,977,500 | 0 |
| 06-Sep-2021 | 240.00 | 250.00 | 226.00 | 230.00 | 32,285,200 | 0 |
| 03-Sep-2021 | 250.00 | 264.00 | 230.00 | 230.00 | 50,554,700 | 0 |
| 02-Sep-2021 | 240.00 | 274.00 | 230.00 | 246.00 | 106,959,800 | 0 |
| 01-Sep-2021 | 262.00 | 264.00 | 242.00 | 242.00 | 22,313,300 | 0 |
| 31-Aug-2021 | 230.00 | 280.00 | 224.00 | 260.00 | 155,640,800 | 0 |
| 30-Aug-2021 | 270.00 | 270.00 | 236.00 | 236.00 | 6,468,100 | 0 |
| 27-Aug-2021 | 280.00 | 298.00 | 252.00 | 252.00 | 20,157,800 | 0 |
| 26-Aug-2021 | 202.00 | 270.00 | 202.00 | 270.00 | 253,078,600 | 0 |
| 25-Aug-2021 | 198.00 | 210.00 | 195.00 | 200.00 | 4,032,300 | 0 |
| 24-Aug-2021 | 202.00 | 206.00 | 198.00 | 198.00 | 2,256,600 | 0 |
| 23-Aug-2021 | 199.00 | 204.00 | 198.00 | 202.00 | 2,470,400 | 0 |
| 20-Aug-2021 | 194.00 | 204.00 | 192.00 | 197.00 | 3,594,100 | 0 |
| 19-Aug-2021 | 200.00 | 200.00 | 191.00 | 192.00 | 2,780,500 | 0 |
| 18-Aug-2021 | 212.00 | 212.00 | 198.00 | 200.00 | 4,304,900 | 0 |
| 16-Aug-2021 | 198.00 | 200.00 | 192.00 | 196.00 | 2,866,200 | 0 |
| 13-Aug-2021 | 200.00 | 206.00 | 200.00 | 200.00 | 2,874,900 | 0 |
| 12-Aug-2021 | 206.00 | 210.00 | 202.00 | 204.00 | 2,019,800 | 0 |
| 10-Aug-2021 | 212.00 | 212.00 | 200.00 | 204.00 | 3,115,700 | 0 |
| 09-Aug-2021 | 220.00 | 224.00 | 210.00 | 212.00 | 5,122,000 | 0 |