| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 560.00 | 580.00 | 525.00 | 525.00 | 2,734,900 | 0 |
| 28-Dec-2021 | 550.00 | 585.00 | 515.00 | 560.00 | 4,939,000 | 0 |
| 27-Dec-2021 | 565.00 | 620.00 | 545.00 | 550.00 | 8,063,000 | 0 |
| 24-Dec-2021 | 520.00 | 555.00 | 494.00 | 545.00 | 4,510,000 | 0 |
| 23-Dec-2021 | 520.00 | 575.00 | 494.00 | 520.00 | 7,585,500 | 0 |
| 22-Dec-2021 | 440.00 | 540.00 | 440.00 | 505.00 | 5,616,000 | 0 |
| 21-Dec-2021 | 430.00 | 452.00 | 426.00 | 440.00 | 305,500 | 0 |
| 20-Dec-2021 | 452.00 | 452.00 | 430.00 | 430.00 | 835,400 | 0 |
| 17-Dec-2021 | 450.00 | 460.00 | 440.00 | 452.00 | 468,100 | 0 |
| 16-Dec-2021 | 450.00 | 468.00 | 438.00 | 450.00 | 1,265,700 | 0 |
| 15-Dec-2021 | 438.00 | 470.00 | 430.00 | 450.00 | 1,500,400 | 0 |
| 14-Dec-2021 | 432.00 | 446.00 | 430.00 | 438.00 | 574,700 | 0 |
| 13-Dec-2021 | 418.00 | 430.00 | 412.00 | 430.00 | 1,306,700 | 0 |
| 10-Dec-2021 | 412.00 | 470.00 | 406.00 | 416.00 | 2,109,600 | 0 |
| 09-Dec-2021 | 428.00 | 428.00 | 404.00 | 408.00 | 453,800 | 0 |
| 08-Dec-2021 | 448.00 | 448.00 | 420.00 | 428.00 | 611,700 | 0 |
| 07-Dec-2021 | 450.00 | 466.00 | 430.00 | 444.00 | 1,074,700 | 0 |
| 06-Dec-2021 | 450.00 | 452.00 | 428.00 | 444.00 | 482,800 | 0 |
| 03-Dec-2021 | 482.00 | 500.00 | 450.00 | 450.00 | 3,239,000 | 0 |
| 02-Dec-2021 | 474.00 | 510.00 | 416.00 | 482.00 | 4,370,000 | 0 |
| 01-Dec-2021 | 484.00 | 515.00 | 446.00 | 446.00 | 5,714,500 | 0 |
| 30-Nov-2021 | 386.00 | 478.00 | 386.00 | 478.00 | 9,362,300 | 0 |
| 29-Nov-2021 | 330.00 | 394.00 | 330.00 | 386.00 | 4,849,900 | 0 |
| 26-Nov-2021 | 324.00 | 330.00 | 318.00 | 318.00 | 167,700 | 0 |
| 25-Nov-2021 | 332.00 | 336.00 | 318.00 | 324.00 | 276,000 | 0 |
| 24-Nov-2021 | 314.00 | 332.00 | 314.00 | 330.00 | 385,200 | 0 |
| 23-Nov-2021 | 332.00 | 332.00 | 308.00 | 314.00 | 481,300 | 0 |
| 22-Nov-2021 | 326.00 | 344.00 | 318.00 | 330.00 | 512,300 | 0 |
| 19-Nov-2021 | 306.00 | 350.00 | 302.00 | 318.00 | 764,300 | 0 |
| 18-Nov-2021 | 306.00 | 306.00 | 298.00 | 306.00 | 220,700 | 0 |
| 17-Nov-2021 | 304.00 | 306.00 | 300.00 | 306.00 | 152,200 | 0 |
| 16-Nov-2021 | 308.00 | 308.00 | 300.00 | 300.00 | 142,900 | 0 |
| 15-Nov-2021 | 308.00 | 308.00 | 300.00 | 308.00 | 166,900 | 0 |
| 12-Nov-2021 | 306.00 | 308.00 | 298.00 | 304.00 | 204,400 | 0 |
| 11-Nov-2021 | 306.00 | 310.00 | 298.00 | 306.00 | 108,200 | 0 |
| 10-Nov-2021 | 302.00 | 306.00 | 302.00 | 306.00 | 65,300 | 0 |
| 09-Nov-2021 | 302.00 | 312.00 | 298.00 | 302.00 | 429,400 | 0 |
| 08-Nov-2021 | 306.00 | 308.00 | 300.00 | 300.00 | 52,300 | 0 |
| 05-Nov-2021 | 308.00 | 308.00 | 302.00 | 306.00 | 35,100 | 0 |
| 04-Nov-2021 | 312.00 | 312.00 | 300.00 | 308.00 | 134,400 | 0 |
| 03-Nov-2021 | 300.00 | 314.00 | 296.00 | 310.00 | 232,900 | 0 |
| 02-Nov-2021 | 300.00 | 308.00 | 298.00 | 300.00 | 160,700 | 0 |
| 01-Nov-2021 | 312.00 | 318.00 | 298.00 | 300.00 | 334,300 | 0 |
| 29-Oct-2021 | 298.00 | 318.00 | 290.00 | 312.00 | 1,094,500 | 0 |
| 28-Oct-2021 | 294.00 | 298.00 | 288.00 | 298.00 | 115,100 | 0 |
| 27-Oct-2021 | 298.00 | 298.00 | 288.00 | 294.00 | 113,900 | 0 |
| 26-Oct-2021 | 294.00 | 298.00 | 290.00 | 296.00 | 106,700 | 0 |
| 25-Oct-2021 | 300.00 | 302.00 | 286.00 | 292.00 | 178,800 | 0 |
| 22-Oct-2021 | 300.00 | 300.00 | 284.00 | 296.00 | 507,700 | 0 |
| 21-Oct-2021 | 322.00 | 324.00 | 300.00 | 300.00 | 786,700 | 0 |
| 19-Oct-2021 | 322.00 | 330.00 | 320.00 | 322.00 | 180,200 | 0 |
| 18-Oct-2021 | 330.00 | 342.00 | 320.00 | 322.00 | 576,700 | 0 |
| 15-Oct-2021 | 346.00 | 346.00 | 322.00 | 328.00 | 1,351,100 | 0 |
| 14-Oct-2021 | 380.00 | 380.00 | 346.00 | 346.00 | 478,300 | 0 |
| 13-Oct-2021 | 374.00 | 388.00 | 366.00 | 370.00 | 1,413,300 | 0 |
| 12-Oct-2021 | 360.00 | 382.00 | 354.00 | 374.00 | 1,132,800 | 0 |
| 11-Oct-2021 | 360.00 | 370.00 | 346.00 | 360.00 | 674,000 | 0 |
| 08-Oct-2021 | 346.00 | 380.00 | 346.00 | 360.00 | 945,800 | 0 |
| 07-Oct-2021 | 332.00 | 372.00 | 330.00 | 346.00 | 2,313,900 | 0 |
| 06-Oct-2021 | 306.00 | 336.00 | 304.00 | 332.00 | 2,001,400 | 0 |
| 05-Oct-2021 | 302.00 | 318.00 | 302.00 | 306.00 | 167,800 | 0 |
| 04-Oct-2021 | 306.00 | 316.00 | 300.00 | 302.00 | 410,900 | 0 |
| 01-Oct-2021 | 314.00 | 314.00 | 302.00 | 306.00 | 184,800 | 0 |
| 30-Sep-2021 | 310.00 | 310.00 | 300.00 | 302.00 | 218,900 | 0 |
| 29-Sep-2021 | 308.00 | 310.00 | 300.00 | 310.00 | 274,200 | 0 |
| 28-Sep-2021 | 318.00 | 318.00 | 302.00 | 308.00 | 191,800 | 0 |
| 27-Sep-2021 | 316.00 | 318.00 | 300.00 | 318.00 | 557,500 | 0 |
| 24-Sep-2021 | 316.00 | 330.00 | 308.00 | 314.00 | 658,700 | 0 |
| 23-Sep-2021 | 330.00 | 336.00 | 302.00 | 316.00 | 1,433,800 | 0 |
| 22-Sep-2021 | 320.00 | 362.00 | 318.00 | 324.00 | 3,543,600 | 0 |
| 21-Sep-2021 | 282.00 | 330.00 | 272.00 | 314.00 | 11,662,500 | 0 |
| 20-Sep-2021 | 260.00 | 268.00 | 260.00 | 264.00 | 296,400 | 0 |
| 17-Sep-2021 | 258.00 | 268.00 | 252.00 | 260.00 | 395,700 | 0 |
| 16-Sep-2021 | 258.00 | 258.00 | 252.00 | 258.00 | 4,300 | 0 |
| 15-Sep-2021 | 252.00 | 268.00 | 252.00 | 258.00 | 123,500 | 0 |
| 14-Sep-2021 | 254.00 | 254.00 | 252.00 | 252.00 | 6,100 | 0 |
| 13-Sep-2021 | 256.00 | 256.00 | 250.00 | 254.00 | 148,400 | 0 |
| 10-Sep-2021 | 248.00 | 262.00 | 248.00 | 256.00 | 76,600 | 0 |
| 09-Sep-2021 | 250.00 | 254.00 | 248.00 | 248.00 | 89,000 | 0 |
| 08-Sep-2021 | 254.00 | 254.00 | 252.00 | 254.00 | 5,700 | 0 |
| 07-Sep-2021 | 254.00 | 256.00 | 250.00 | 254.00 | 52,600 | 0 |
| 06-Sep-2021 | 250.00 | 260.00 | 250.00 | 254.00 | 105,200 | 0 |
| 03-Sep-2021 | 250.00 | 254.00 | 250.00 | 250.00 | 88,200 | 0 |
| 02-Sep-2021 | 252.00 | 260.00 | 248.00 | 254.00 | 110,600 | 0 |
| 01-Sep-2021 | 254.00 | 260.00 | 250.00 | 252.00 | 199,800 | 0 |
| 31-Aug-2021 | 256.00 | 268.00 | 246.00 | 252.00 | 546,700 | 0 |
| 30-Aug-2021 | 254.00 | 270.00 | 252.00 | 254.00 | 89,800 | 0 |
| 27-Aug-2021 | 256.00 | 268.00 | 250.00 | 258.00 | 130,100 | 0 |
| 26-Aug-2021 | 260.00 | 268.00 | 248.00 | 256.00 | 372,000 | 0 |
| 25-Aug-2021 | 278.00 | 280.00 | 258.00 | 260.00 | 269,700 | 0 |
| 24-Aug-2021 | 274.00 | 276.00 | 256.00 | 274.00 | 424,700 | 0 |
| 23-Aug-2021 | 276.00 | 278.00 | 248.00 | 274.00 | 843,500 | 0 |
| 20-Aug-2021 | 246.00 | 280.00 | 246.00 | 266.00 | 391,400 | 0 |
| 19-Aug-2021 | 266.00 | 268.00 | 250.00 | 250.00 | 197,500 | 0 |
| 18-Aug-2021 | 284.00 | 288.00 | 266.00 | 266.00 | 342,600 | 0 |
| 16-Aug-2021 | 280.00 | 300.00 | 266.00 | 284.00 | 813,700 | 0 |
| 13-Aug-2021 | 244.00 | 300.00 | 244.00 | 280.00 | 2,765,100 | 0 |
| 12-Aug-2021 | 244.00 | 246.00 | 230.00 | 244.00 | 914,500 | 0 |
| 10-Aug-2021 | 242.00 | 244.00 | 238.00 | 244.00 | 913,500 | 0 |
| 09-Aug-2021 | 252.00 | 252.00 | 240.00 | 246.00 | 852,800 | 0 |