| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 280.00 | 280.00 | 260.00 | 272.00 | 1,512,800 | 0 |
| 28-Dec-2021 | 284.00 | 286.00 | 276.00 | 278.00 | 1,495,100 | 0 |
| 27-Dec-2021 | 292.00 | 292.00 | 284.00 | 284.00 | 585,300 | 0 |
| 24-Dec-2021 | 290.00 | 290.00 | 286.00 | 290.00 | 301,300 | 0 |
| 23-Dec-2021 | 290.00 | 292.00 | 284.00 | 288.00 | 808,300 | 0 |
| 22-Dec-2021 | 292.00 | 294.00 | 288.00 | 288.00 | 608,000 | 0 |
| 21-Dec-2021 | 290.00 | 298.00 | 288.00 | 294.00 | 722,300 | 0 |
| 20-Dec-2021 | 290.00 | 296.00 | 288.00 | 290.00 | 1,751,500 | 0 |
| 17-Dec-2021 | 298.00 | 300.00 | 288.00 | 290.00 | 850,900 | 0 |
| 16-Dec-2021 | 300.00 | 300.00 | 294.00 | 296.00 | 612,200 | 0 |
| 15-Dec-2021 | 292.00 | 300.00 | 290.00 | 298.00 | 1,178,400 | 0 |
| 14-Dec-2021 | 294.00 | 300.00 | 290.00 | 292.00 | 1,018,900 | 0 |
| 13-Dec-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 647,100 | 0 |
| 10-Dec-2021 | 300.00 | 302.00 | 294.00 | 300.00 | 1,592,800 | 0 |
| 09-Dec-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 593,600 | 0 |
| 08-Dec-2021 | 298.00 | 302.00 | 298.00 | 302.00 | 643,500 | 0 |
| 07-Dec-2021 | 302.00 | 302.00 | 298.00 | 298.00 | 246,800 | 0 |
| 06-Dec-2021 | 296.00 | 304.00 | 294.00 | 300.00 | 707,800 | 0 |
| 03-Dec-2021 | 300.00 | 302.00 | 296.00 | 296.00 | 897,600 | 0 |
| 02-Dec-2021 | 292.00 | 300.00 | 290.00 | 300.00 | 749,800 | 0 |
| 01-Dec-2021 | 290.00 | 302.00 | 280.00 | 292.00 | 3,042,100 | 0 |
| 30-Nov-2021 | 306.00 | 310.00 | 290.00 | 290.00 | 2,884,400 | 0 |
| 29-Nov-2021 | 310.00 | 312.00 | 300.00 | 306.00 | 1,068,900 | 0 |
| 26-Nov-2021 | 310.00 | 312.00 | 306.00 | 310.00 | 1,847,200 | 0 |
| 25-Nov-2021 | 316.00 | 316.00 | 310.00 | 310.00 | 972,300 | 0 |
| 24-Nov-2021 | 318.00 | 322.00 | 308.00 | 316.00 | 2,200,200 | 0 |
| 23-Nov-2021 | 320.00 | 328.00 | 316.00 | 318.00 | 1,559,500 | 0 |
| 22-Nov-2021 | 330.00 | 332.00 | 318.00 | 320.00 | 2,767,200 | 0 |
| 19-Nov-2021 | 318.00 | 344.00 | 318.00 | 328.00 | 12,864,000 | 0 |
| 18-Nov-2021 | 314.00 | 318.00 | 312.00 | 318.00 | 1,411,800 | 0 |
| 17-Nov-2021 | 322.00 | 324.00 | 312.00 | 314.00 | 2,691,000 | 0 |
| 16-Nov-2021 | 310.00 | 326.00 | 310.00 | 320.00 | 5,657,400 | 0 |
| 15-Nov-2021 | 314.00 | 314.00 | 310.00 | 310.00 | 863,600 | 0 |
| 12-Nov-2021 | 312.00 | 316.00 | 308.00 | 314.00 | 1,280,700 | 0 |
| 11-Nov-2021 | 308.00 | 320.00 | 308.00 | 312.00 | 4,967,500 | 0 |
| 10-Nov-2021 | 312.00 | 312.00 | 306.00 | 308.00 | 1,334,100 | 0 |
| 09-Nov-2021 | 314.00 | 316.00 | 306.00 | 310.00 | 1,346,800 | 0 |
| 08-Nov-2021 | 308.00 | 314.00 | 306.00 | 314.00 | 1,233,100 | 0 |
| 05-Nov-2021 | 312.00 | 312.00 | 306.00 | 308.00 | 1,844,100 | 0 |
| 04-Nov-2021 | 314.00 | 324.00 | 312.00 | 312.00 | 1,417,700 | 0 |
| 03-Nov-2021 | 316.00 | 320.00 | 314.00 | 318.00 | 3,784,400 | 0 |
| 02-Nov-2021 | 310.00 | 316.00 | 306.00 | 314.00 | 1,874,700 | 0 |
| 01-Nov-2021 | 310.00 | 318.00 | 306.00 | 310.00 | 1,747,900 | 0 |
| 29-Oct-2021 | 304.00 | 312.00 | 304.00 | 310.00 | 1,280,500 | 0 |
| 28-Oct-2021 | 310.00 | 310.00 | 302.00 | 304.00 | 2,041,000 | 0 |
| 27-Oct-2021 | 310.00 | 314.00 | 308.00 | 310.00 | 1,347,600 | 0 |
| 26-Oct-2021 | 310.00 | 316.00 | 308.00 | 310.00 | 1,176,100 | 0 |
| 25-Oct-2021 | 306.00 | 312.00 | 306.00 | 310.00 | 1,223,900 | 0 |
| 22-Oct-2021 | 314.00 | 314.00 | 302.00 | 306.00 | 4,068,000 | 0 |
| 21-Oct-2021 | 318.00 | 320.00 | 314.00 | 314.00 | 1,530,600 | 0 |
| 19-Oct-2021 | 320.00 | 322.00 | 314.00 | 316.00 | 2,048,300 | 0 |
| 18-Oct-2021 | 326.00 | 330.00 | 314.00 | 318.00 | 4,236,500 | 0 |
| 15-Oct-2021 | 320.00 | 324.00 | 316.00 | 322.00 | 2,254,100 | 0 |
| 14-Oct-2021 | 338.00 | 342.00 | 316.00 | 322.00 | 21,816,500 | 0 |
| 13-Oct-2021 | 316.00 | 338.00 | 316.00 | 338.00 | 22,153,300 | 0 |
| 12-Oct-2021 | 306.00 | 318.00 | 306.00 | 314.00 | 3,363,200 | 0 |
| 11-Oct-2021 | 312.00 | 312.00 | 306.00 | 306.00 | 2,212,900 | 0 |
| 08-Oct-2021 | 320.00 | 324.00 | 306.00 | 308.00 | 4,991,000 | 0 |
| 07-Oct-2021 | 300.00 | 332.00 | 300.00 | 318.00 | 27,912,100 | 0 |
| 06-Oct-2021 | 300.00 | 312.00 | 300.00 | 304.00 | 3,515,300 | 0 |
| 05-Oct-2021 | 298.00 | 308.00 | 298.00 | 300.00 | 5,363,600 | 0 |
| 04-Oct-2021 | 300.00 | 310.00 | 298.00 | 298.00 | 5,131,400 | 0 |
| 01-Oct-2021 | 312.00 | 314.00 | 300.00 | 300.00 | 4,470,100 | 0 |
| 30-Sep-2021 | 308.00 | 318.00 | 304.00 | 312.00 | 7,907,200 | 0 |
| 29-Sep-2021 | 316.00 | 322.00 | 306.00 | 306.00 | 5,696,300 | 0 |
| 28-Sep-2021 | 324.00 | 330.00 | 308.00 | 316.00 | 10,047,900 | 0 |
| 27-Sep-2021 | 334.00 | 338.00 | 318.00 | 324.00 | 10,839,100 | 0 |
| 24-Sep-2021 | 304.00 | 334.00 | 294.00 | 334.00 | 28,219,800 | 0 |
| 23-Sep-2021 | 316.00 | 320.00 | 300.00 | 304.00 | 4,859,100 | 0 |
| 22-Sep-2021 | 316.00 | 338.00 | 316.00 | 316.00 | 12,123,000 | 0 |
| 21-Sep-2021 | 326.00 | 330.00 | 314.00 | 316.00 | 5,381,700 | 0 |
| 20-Sep-2021 | 328.00 | 334.00 | 320.00 | 326.00 | 6,857,100 | 0 |
| 17-Sep-2021 | 334.00 | 342.00 | 326.00 | 328.00 | 15,653,300 | 0 |
| 16-Sep-2021 | 350.00 | 352.00 | 324.00 | 336.00 | 26,072,900 | 0 |
| 15-Sep-2021 | 330.00 | 358.00 | 320.00 | 348.00 | 73,416,900 | 0 |
| 14-Sep-2021 | 314.00 | 350.00 | 302.00 | 330.00 | 66,754,400 | 0 |
| 13-Sep-2021 | 268.00 | 332.00 | 268.00 | 314.00 | 63,904,700 | 0 |
| 10-Sep-2021 | 298.00 | 308.00 | 288.00 | 288.00 | 3,798,800 | 0 |
| 09-Sep-2021 | 334.00 | 348.00 | 308.00 | 308.00 | 28,659,900 | 0 |
| 08-Sep-2021 | 268.00 | 330.00 | 268.00 | 330.00 | 131,802,700 | 0 |
| 07-Sep-2021 | 264.00 | 270.00 | 264.00 | 264.00 | 6,571,300 | 0 |
| 06-Sep-2021 | 260.00 | 270.00 | 260.00 | 262.00 | 7,585,400 | 0 |
| 03-Sep-2021 | 260.00 | 262.00 | 254.00 | 260.00 | 2,630,500 | 0 |
| 02-Sep-2021 | 266.00 | 268.00 | 254.00 | 260.00 | 4,768,200 | 0 |
| 01-Sep-2021 | 264.00 | 268.00 | 260.00 | 266.00 | 6,391,600 | 0 |
| 31-Aug-2021 | 266.00 | 270.00 | 258.00 | 262.00 | 6,722,500 | 0 |
| 30-Aug-2021 | 254.00 | 270.00 | 248.00 | 264.00 | 10,962,300 | 0 |
| 27-Aug-2021 | 246.00 | 260.00 | 242.00 | 252.00 | 5,310,800 | 0 |
| 26-Aug-2021 | 272.00 | 272.00 | 244.00 | 246.00 | 7,471,800 | 0 |
| 25-Aug-2021 | 254.00 | 264.00 | 252.00 | 256.00 | 6,970,700 | 0 |
| 24-Aug-2021 | 278.00 | 284.00 | 254.00 | 254.00 | 14,232,900 | 0 |
| 23-Aug-2021 | 244.00 | 292.00 | 242.00 | 272.00 | 53,344,700 | 0 |
| 20-Aug-2021 | 256.00 | 276.00 | 242.00 | 242.00 | 58,073,700 | 0 |
| 19-Aug-2021 | 278.00 | 278.00 | 260.00 | 260.00 | 11,232,700 | 0 |
| 18-Aug-2021 | 298.00 | 304.00 | 278.00 | 278.00 | 17,266,500 | 0 |
| 16-Aug-2021 | 322.00 | 322.00 | 298.00 | 298.00 | 13,117,000 | 0 |
| 13-Aug-2021 | 344.00 | 344.00 | 320.00 | 320.00 | 6,611,600 | 0 |
| 12-Aug-2021 | 366.00 | 366.00 | 344.00 | 344.00 | 5,217,800 | 0 |
| 10-Aug-2021 | 390.00 | 398.00 | 364.00 | 368.00 | 10,115,700 | 0 |
| 09-Aug-2021 | 420.00 | 420.00 | 390.00 | 390.00 | 11,772,600 | 0 |