| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 630.00 | 635.00 | 600.00 | 605.00 | 17,400 | 0 |
| 28-Dec-2021 | 590.00 | 635.00 | 590.00 | 635.00 | 12,200 | 0 |
| 27-Dec-2021 | 610.00 | 640.00 | 585.00 | 590.00 | 50,400 | 0 |
| 24-Dec-2021 | 600.00 | 610.00 | 600.00 | 610.00 | 23,400 | 0 |
| 23-Dec-2021 | 585.00 | 610.00 | 580.00 | 600.00 | 57,200 | 0 |
| 22-Dec-2021 | 545.00 | 585.00 | 540.00 | 585.00 | 12,100 | 0 |
| 21-Dec-2021 | 515.00 | 550.00 | 515.00 | 545.00 | 44,200 | 0 |
| 20-Dec-2021 | 540.00 | 540.00 | 515.00 | 515.00 | 4,000 | 0 |
| 17-Dec-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 16,200 | 0 |
| 16-Dec-2021 | 535.00 | 535.00 | 520.00 | 535.00 | 3,500 | 0 |
| 15-Dec-2021 | 540.00 | 540.00 | 510.00 | 535.00 | 17,300 | 0 |
| 14-Dec-2021 | 510.00 | 535.00 | 500.00 | 535.00 | 26,800 | 0 |
| 13-Dec-2021 | 490.00 | 510.00 | 460.00 | 510.00 | 122,700 | 0 |
| 10-Dec-2021 | 490.00 | 490.00 | 490.00 | 490.00 | 0 | 0 |
| 09-Dec-2021 | 500.00 | 500.00 | 460.00 | 490.00 | 1,153,400 | 0 |
| 08-Dec-2021 | 496.00 | 488.00 | 460.00 | 486.00 | 1,107,100 | 0 |
| 07-Dec-2021 | 496.00 | 496.00 | 450.00 | 490.00 | 1,079,300 | 0 |
| 06-Dec-2021 | 500.00 | 500.00 | 474.00 | 476.00 | 4,700 | 0 |
| 03-Dec-2021 | 474.00 | 505.00 | 474.00 | 500.00 | 2,600 | 0 |
| 02-Dec-2021 | 510.00 | 510.00 | 474.00 | 505.00 | 18,400 | 0 |
| 01-Dec-2021 | 515.00 | 515.00 | 494.00 | 494.00 | 1,200 | 0 |
| 30-Nov-2021 | 505.00 | 505.00 | 472.00 | 496.00 | 22,800 | 0 |
| 29-Nov-2021 | 505.00 | 505.00 | 468.00 | 505.00 | 7,800 | 0 |
| 26-Nov-2021 | 505.00 | 505.00 | 468.00 | 468.00 | 18,800 | 0 |
| 25-Nov-2021 | 494.00 | 494.00 | 472.00 | 488.00 | 1,700 | 0 |
| 24-Nov-2021 | 510.00 | 520.00 | 474.00 | 496.00 | 6,400 | 0 |
| 23-Nov-2021 | 490.00 | 490.00 | 470.00 | 490.00 | 21,300 | 0 |
| 22-Nov-2021 | 490.00 | 490.00 | 478.00 | 478.00 | 15,100 | 0 |
| 19-Nov-2021 | 510.00 | 510.00 | 482.00 | 500.00 | 21,600 | 0 |
| 18-Nov-2021 | 490.00 | 550.00 | 470.00 | 490.00 | 96,800 | 0 |
| 17-Nov-2021 | 545.00 | 545.00 | 470.00 | 470.00 | 141,200 | 0 |
| 16-Nov-2021 | 585.00 | 585.00 | 500.00 | 500.00 | 26,500 | 0 |
| 15-Nov-2021 | 510.00 | 550.00 | 510.00 | 535.00 | 60,300 | 0 |
| 12-Nov-2021 | 490.00 | 550.00 | 490.00 | 510.00 | 671,800 | 0 |
| 11-Nov-2021 | 505.00 | 510.00 | 490.00 | 500.00 | 635,600 | 0 |
| 10-Nov-2021 | 510.00 | 510.00 | 476.00 | 510.00 | 928,400 | 0 |
| 09-Nov-2021 | 550.00 | 550.00 | 494.00 | 510.00 | 1,151,800 | 0 |
| 08-Nov-2021 | 464.00 | 500.00 | 430.00 | 500.00 | 1,169,400 | 0 |
| 05-Nov-2021 | 450.00 | 450.00 | 430.00 | 444.00 | 408,300 | 0 |
| 04-Nov-2021 | 440.00 | 440.00 | 420.00 | 430.00 | 15,600 | 0 |
| 03-Nov-2021 | 450.00 | 450.00 | 420.00 | 420.00 | 26,500 | 0 |
| 02-Nov-2021 | 456.00 | 456.00 | 420.00 | 434.00 | 126,100 | 0 |
| 01-Nov-2021 | 414.00 | 448.00 | 412.00 | 436.00 | 646,600 | 0 |
| 29-Oct-2021 | 360.00 | 418.00 | 338.00 | 412.00 | 1,656,700 | 0 |
| 28-Oct-2021 | 340.00 | 340.00 | 332.00 | 340.00 | 13,000 | 0 |
| 27-Oct-2021 | 350.00 | 350.00 | 330.00 | 340.00 | 45,000 | 0 |
| 26-Oct-2021 | 350.00 | 350.00 | 308.00 | 330.00 | 4,404,600 | 0 |
| 25-Oct-2021 | 344.00 | 350.00 | 302.00 | 330.00 | 3,661,400 | 0 |
| 22-Oct-2021 | 302.00 | 338.00 | 300.00 | 324.00 | 3,090,300 | 0 |
| 21-Oct-2021 | 302.00 | 304.00 | 300.00 | 300.00 | 2,517,800 | 0 |
| 19-Oct-2021 | 318.00 | 318.00 | 300.00 | 302.00 | 2,549,000 | 0 |
| 18-Oct-2021 | 310.00 | 318.00 | 310.00 | 318.00 | 2,002,800 | 0 |
| 15-Oct-2021 | 310.00 | 310.00 | 308.00 | 308.00 | 16,000 | 0 |
| 14-Oct-2021 | 320.00 | 320.00 | 300.00 | 300.00 | 2,011,400 | 0 |
| 13-Oct-2021 | 320.00 | 324.00 | 306.00 | 320.00 | 1,530,600 | 0 |
| 12-Oct-2021 | 338.00 | 338.00 | 304.00 | 322.00 | 48,500 | 0 |
| 11-Oct-2021 | 340.00 | 340.00 | 320.00 | 324.00 | 21,200 | 0 |
| 08-Oct-2021 | 354.00 | 354.00 | 334.00 | 340.00 | 6,800 | 0 |
| 07-Oct-2021 | 348.00 | 348.00 | 308.00 | 334.00 | 74,600 | 0 |
| 06-Oct-2021 | 364.00 | 364.00 | 326.00 | 328.00 | 19,100 | 0 |
| 05-Oct-2021 | 362.00 | 362.00 | 324.00 | 344.00 | 2,138,500 | 0 |
| 04-Oct-2021 | 344.00 | 344.00 | 324.00 | 342.00 | 2,016,500 | 0 |
| 01-Oct-2021 | 366.00 | 366.00 | 322.00 | 324.00 | 166,100 | 0 |
| 30-Sep-2021 | 356.00 | 356.00 | 346.00 | 346.00 | 183,100 | 0 |
| 29-Sep-2021 | 402.00 | 402.00 | 370.00 | 370.00 | 97,900 | 0 |
| 28-Sep-2021 | 400.00 | 400.00 | 380.00 | 382.00 | 2,053,800 | 0 |
| 27-Sep-2021 | 414.00 | 414.00 | 380.00 | 380.00 | 1,212,100 | 0 |
| 24-Sep-2021 | 412.00 | 412.00 | 392.00 | 394.00 | 1,525,600 | 0 |
| 23-Sep-2021 | 420.00 | 420.00 | 392.00 | 392.00 | 1,286,600 | 0 |
| 22-Sep-2021 | 440.00 | 440.00 | 400.00 | 400.00 | 2,195,800 | 0 |
| 21-Sep-2021 | 424.00 | 490.00 | 418.00 | 420.00 | 1,578,000 | 0 |
| 20-Sep-2021 | 468.00 | 468.00 | 418.00 | 418.00 | 1,829,200 | 0 |
| 17-Sep-2021 | 472.00 | 472.00 | 422.00 | 448.00 | 1,682,700 | 0 |
| 16-Sep-2021 | 505.00 | 505.00 | 452.00 | 452.00 | 1,285,300 | 0 |
| 15-Sep-2021 | 500.00 | 500.00 | 472.00 | 486.00 | 1,363,900 | 0 |
| 14-Sep-2021 | 500.00 | 500.00 | 456.00 | 482.00 | 1,195,200 | 0 |
| 13-Sep-2021 | 450.00 | 480.00 | 428.00 | 480.00 | 1,348,200 | 0 |
| 10-Sep-2021 | 426.00 | 458.00 | 406.00 | 430.00 | 943,300 | 0 |
| 09-Sep-2021 | 400.00 | 450.00 | 370.00 | 406.00 | 1,724,900 | 0 |
| 08-Sep-2021 | 394.00 | 410.00 | 364.00 | 380.00 | 1,811,000 | 0 |
| 07-Sep-2021 | 370.00 | 380.00 | 350.00 | 374.00 | 2,183,600 | 0 |
| 06-Sep-2021 | 352.00 | 356.00 | 350.00 | 350.00 | 1,959,400 | 0 |
| 03-Sep-2021 | 364.00 | 380.00 | 334.00 | 352.00 | 1,978,500 | 0 |
| 02-Sep-2021 | 322.00 | 394.00 | 322.00 | 330.00 | 2,038,300 | 0 |
| 01-Sep-2021 | 318.00 | 334.00 | 302.00 | 318.00 | 1,624,900 | 0 |
| 31-Aug-2021 | 328.00 | 338.00 | 300.00 | 318.00 | 1,924,200 | 0 |
| 30-Aug-2021 | 326.00 | 326.00 | 300.00 | 308.00 | 1,724,400 | 0 |
| 27-Aug-2021 | 324.00 | 324.00 | 300.00 | 306.00 | 1,918,100 | 0 |
| 26-Aug-2021 | 326.00 | 326.00 | 300.00 | 304.00 | 2,067,900 | 0 |
| 25-Aug-2021 | 340.00 | 340.00 | 300.00 | 306.00 | 1,724,200 | 0 |
| 24-Aug-2021 | 340.00 | 340.00 | 302.00 | 320.00 | 1,551,200 | 0 |
| 23-Aug-2021 | 330.00 | 330.00 | 310.00 | 320.00 | 16,600 | 0 |
| 20-Aug-2021 | 320.00 | 320.00 | 302.00 | 310.00 | 29,100 | 0 |
| 19-Aug-2021 | 322.00 | 322.00 | 300.00 | 320.00 | 34,000 | 0 |
| 18-Aug-2021 | 324.00 | 326.00 | 302.00 | 302.00 | 142,500 | 0 |
| 16-Aug-2021 | 340.00 | 340.00 | 320.00 | 324.00 | 392,600 | 0 |
| 13-Aug-2021 | 342.00 | 342.00 | 320.00 | 320.00 | 72,200 | 0 |
| 12-Aug-2021 | 340.00 | 342.00 | 310.00 | 340.00 | 322,600 | 0 |
| 10-Aug-2021 | 324.00 | 324.00 | 300.00 | 320.00 | 2,194,900 | 0 |
| 09-Aug-2021 | 308.00 | 348.00 | 300.00 | 304.00 | 1,070,300 | 0 |