| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 328.00 | 330.00 | 316.00 | 320.00 | 333,400 | 0 |
| 28-Dec-2021 | 334.00 | 334.00 | 320.00 | 326.00 | 325,600 | 0 |
| 27-Dec-2021 | 348.00 | 348.00 | 330.00 | 334.00 | 512,300 | 0 |
| 24-Dec-2021 | 346.00 | 348.00 | 322.00 | 348.00 | 11,740,900 | 0 |
| 23-Dec-2021 | 346.00 | 346.00 | 330.00 | 346.00 | 7,604,700 | 0 |
| 22-Dec-2021 | 366.00 | 368.00 | 346.00 | 346.00 | 10,186,700 | 0 |
| 21-Dec-2021 | 400.00 | 400.00 | 372.00 | 372.00 | 1,549,500 | 0 |
| 20-Dec-2021 | 396.00 | 416.00 | 368.00 | 400.00 | 3,365,500 | 0 |
| 17-Dec-2021 | 388.00 | 416.00 | 386.00 | 394.00 | 2,198,800 | 0 |
| 16-Dec-2021 | 416.00 | 416.00 | 414.00 | 414.00 | 843,800 | 0 |
| 15-Dec-2021 | 474.00 | 476.00 | 444.00 | 444.00 | 878,000 | 0 |
| 14-Dec-2021 | 510.00 | 540.00 | 476.00 | 476.00 | 34,553,500 | 0 |
| 13-Dec-2021 | 410.00 | 510.00 | 398.00 | 510.00 | 48,804,500 | 0 |
| 10-Dec-2021 | 382.00 | 472.00 | 374.00 | 410.00 | 37,398,800 | 0 |
| 09-Dec-2021 | 304.00 | 380.00 | 300.00 | 380.00 | 34,782,000 | 0 |
| 08-Dec-2021 | 306.00 | 308.00 | 298.00 | 304.00 | 603,700 | 0 |
| 07-Dec-2021 | 302.00 | 306.00 | 292.00 | 306.00 | 1,410,400 | 0 |
| 06-Dec-2021 | 306.00 | 328.00 | 294.00 | 302.00 | 2,453,500 | 0 |
| 03-Dec-2021 | 298.00 | 306.00 | 294.00 | 306.00 | 1,420,700 | 0 |
| 02-Dec-2021 | 306.00 | 308.00 | 286.00 | 298.00 | 1,320,700 | 0 |
| 01-Dec-2021 | 328.00 | 330.00 | 306.00 | 306.00 | 968,200 | 0 |
| 30-Nov-2021 | 328.00 | 328.00 | 324.00 | 328.00 | 467,400 | 0 |
| 29-Nov-2021 | 330.00 | 330.00 | 324.00 | 328.00 | 884,400 | 0 |
| 26-Nov-2021 | 342.00 | 342.00 | 326.00 | 330.00 | 1,442,400 | 0 |
| 25-Nov-2021 | 350.00 | 352.00 | 340.00 | 342.00 | 1,530,000 | 0 |
| 24-Nov-2021 | 366.00 | 366.00 | 350.00 | 350.00 | 671,100 | 0 |
| 23-Nov-2021 | 372.00 | 372.00 | 360.00 | 366.00 | 1,690,900 | 0 |
| 22-Nov-2021 | 372.00 | 374.00 | 366.00 | 370.00 | 689,400 | 0 |
| 19-Nov-2021 | 370.00 | 372.00 | 364.00 | 372.00 | 1,128,900 | 0 |
| 18-Nov-2021 | 362.00 | 372.00 | 362.00 | 370.00 | 959,600 | 0 |
| 17-Nov-2021 | 366.00 | 366.00 | 360.00 | 362.00 | 1,058,500 | 0 |
| 16-Nov-2021 | 376.00 | 376.00 | 362.00 | 366.00 | 866,100 | 0 |
| 15-Nov-2021 | 382.00 | 382.00 | 370.00 | 376.00 | 441,800 | 0 |
| 12-Nov-2021 | 400.00 | 400.00 | 378.00 | 382.00 | 996,400 | 0 |
| 11-Nov-2021 | 412.00 | 412.00 | 398.00 | 400.00 | 787,900 | 0 |
| 10-Nov-2021 | 398.00 | 412.00 | 394.00 | 412.00 | 1,212,300 | 0 |
| 09-Nov-2021 | 408.00 | 412.00 | 388.00 | 398.00 | 1,097,000 | 0 |
| 08-Nov-2021 | 424.00 | 424.00 | 400.00 | 408.00 | 1,381,000 | 0 |
| 05-Nov-2021 | 454.00 | 454.00 | 424.00 | 424.00 | 1,408,500 | 0 |
| 04-Nov-2021 | 474.00 | 474.00 | 454.00 | 454.00 | 2,304,000 | 0 |
| 03-Nov-2021 | 444.00 | 480.00 | 436.00 | 474.00 | 9,734,900 | 0 |
| 02-Nov-2021 | 440.00 | 444.00 | 414.00 | 444.00 | 4,910,900 | 0 |
| 01-Nov-2021 | 468.00 | 468.00 | 436.00 | 440.00 | 2,080,400 | 0 |
| 29-Oct-2021 | 476.00 | 486.00 | 468.00 | 468.00 | 2,698,300 | 0 |
| 28-Oct-2021 | 476.00 | 490.00 | 462.00 | 476.00 | 4,163,500 | 0 |
| 27-Oct-2021 | 472.00 | 500.00 | 446.00 | 476.00 | 6,864,200 | 0 |
| 26-Oct-2021 | 505.00 | 505.00 | 476.00 | 476.00 | 1,316,900 | 0 |
| 25-Oct-2021 | 540.00 | 545.00 | 494.00 | 510.00 | 7,401,400 | 0 |
| 22-Oct-2021 | 438.00 | 550.00 | 426.00 | 530.00 | 34,921,300 | 0 |
| 21-Oct-2021 | 458.00 | 470.00 | 420.00 | 440.00 | 13,721,600 | 0 |
| 19-Oct-2021 | 360.00 | 450.00 | 350.00 | 450.00 | 8,808,000 | 0 |
| 18-Oct-2021 | 332.00 | 360.00 | 322.00 | 360.00 | 7,674,500 | 0 |
| 15-Oct-2021 | 318.00 | 336.00 | 304.00 | 334.00 | 4,350,600 | 0 |
| 14-Oct-2021 | 334.00 | 334.00 | 318.00 | 318.00 | 934,600 | 0 |
| 13-Oct-2021 | 344.00 | 344.00 | 330.00 | 332.00 | 414,500 | 0 |
| 12-Oct-2021 | 356.00 | 360.00 | 340.00 | 344.00 | 1,388,500 | 0 |
| 11-Oct-2021 | 342.00 | 356.00 | 320.00 | 356.00 | 5,642,500 | 0 |
| 08-Oct-2021 | 292.00 | 364.00 | 286.00 | 344.00 | 13,612,700 | 0 |
| 07-Oct-2021 | 298.00 | 298.00 | 288.00 | 294.00 | 542,800 | 0 |
| 06-Oct-2021 | 300.00 | 300.00 | 292.00 | 296.00 | 2,254,900 | 0 |
| 05-Oct-2021 | 318.00 | 324.00 | 302.00 | 302.00 | 1,961,100 | 0 |
| 04-Oct-2021 | 294.00 | 326.00 | 294.00 | 320.00 | 4,111,400 | 0 |
| 01-Oct-2021 | 304.00 | 306.00 | 294.00 | 294.00 | 1,491,300 | 0 |
| 30-Sep-2021 | 304.00 | 308.00 | 302.00 | 304.00 | 1,587,900 | 0 |
| 29-Sep-2021 | 298.00 | 304.00 | 296.00 | 304.00 | 1,543,700 | 0 |
| 28-Sep-2021 | 298.00 | 302.00 | 284.00 | 300.00 | 4,514,700 | 0 |
| 27-Sep-2021 | 312.00 | 316.00 | 296.00 | 298.00 | 1,691,700 | 0 |
| 24-Sep-2021 | 338.00 | 340.00 | 314.00 | 316.00 | 2,869,200 | 0 |
| 23-Sep-2021 | 352.00 | 360.00 | 332.00 | 336.00 | 4,258,000 | 0 |
| 22-Sep-2021 | 366.00 | 366.00 | 350.00 | 352.00 | 2,153,500 | 0 |
| 21-Sep-2021 | 374.00 | 374.00 | 360.00 | 370.00 | 4,288,900 | 0 |
| 20-Sep-2021 | 370.00 | 380.00 | 368.00 | 374.00 | 6,259,700 | 0 |
| 17-Sep-2021 | 380.00 | 386.00 | 368.00 | 370.00 | 4,358,100 | 0 |
| 16-Sep-2021 | 386.00 | 388.00 | 378.00 | 380.00 | 2,985,200 | 0 |
| 15-Sep-2021 | 376.00 | 394.00 | 374.00 | 386.00 | 5,224,100 | 0 |
| 14-Sep-2021 | 370.00 | 380.00 | 368.00 | 378.00 | 4,882,600 | 0 |
| 13-Sep-2021 | 364.00 | 378.00 | 364.00 | 370.00 | 5,863,500 | 0 |
| 10-Sep-2021 | 362.00 | 374.00 | 362.00 | 364.00 | 3,666,600 | 0 |
| 09-Sep-2021 | 374.00 | 380.00 | 364.00 | 364.00 | 2,984,300 | 0 |
| 08-Sep-2021 | 382.00 | 388.00 | 366.00 | 374.00 | 4,217,000 | 0 |
| 07-Sep-2021 | 390.00 | 400.00 | 380.00 | 384.00 | 4,133,700 | 0 |
| 06-Sep-2021 | 390.00 | 410.00 | 380.00 | 380.00 | 6,616,100 | 0 |
| 03-Sep-2021 | 384.00 | 414.00 | 380.00 | 388.00 | 8,098,900 | 0 |
| 02-Sep-2021 | 376.00 | 390.00 | 376.00 | 384.00 | 2,094,300 | 0 |
| 01-Sep-2021 | 390.00 | 396.00 | 380.00 | 386.00 | 3,630,200 | 0 |
| 31-Aug-2021 | 386.00 | 400.00 | 382.00 | 388.00 | 4,924,600 | 0 |
| 30-Aug-2021 | 388.00 | 414.00 | 372.00 | 384.00 | 7,098,800 | 0 |
| 27-Aug-2021 | 408.00 | 416.00 | 386.00 | 388.00 | 2,971,400 | 0 |
| 26-Aug-2021 | 400.00 | 424.00 | 396.00 | 410.00 | 13,164,500 | 0 |
| 25-Aug-2021 | 414.00 | 420.00 | 396.00 | 398.00 | 7,500,900 | 0 |
| 24-Aug-2021 | 418.00 | 422.00 | 410.00 | 414.00 | 5,019,600 | 0 |
| 23-Aug-2021 | 420.00 | 430.00 | 410.00 | 418.00 | 4,890,000 | 0 |
| 20-Aug-2021 | 414.00 | 424.00 | 398.00 | 420.00 | 5,684,900 | 0 |
| 19-Aug-2021 | 448.00 | 450.00 | 418.00 | 418.00 | 5,047,000 | 0 |
| 18-Aug-2021 | 446.00 | 460.00 | 416.00 | 448.00 | 12,912,600 | 0 |
| 16-Aug-2021 | 448.00 | 472.00 | 444.00 | 446.00 | 18,958,900 | 0 |
| 13-Aug-2021 | 448.00 | 472.00 | 428.00 | 448.00 | 13,379,400 | 0 |
| 12-Aug-2021 | 428.00 | 470.00 | 418.00 | 450.00 | 20,840,700 | 0 |
| 10-Aug-2021 | 430.00 | 436.00 | 408.00 | 428.00 | 5,248,400 | 0 |
| 09-Aug-2021 | 424.00 | 450.00 | 410.00 | 428.00 | 11,927,900 | 0 |