| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 525.00 | 525.00 | 510.00 | 515.00 | 242,400 | 0 |
| 28-Dec-2021 | 515.00 | 525.00 | 510.00 | 525.00 | 748,500 | 0 |
| 27-Dec-2021 | 520.00 | 525.00 | 494.00 | 510.00 | 1,626,100 | 0 |
| 24-Dec-2021 | 520.00 | 540.00 | 515.00 | 520.00 | 1,100,300 | 0 |
| 23-Dec-2021 | 498.00 | 520.00 | 490.00 | 520.00 | 1,113,800 | 0 |
| 22-Dec-2021 | 488.00 | 520.00 | 488.00 | 498.00 | 1,058,900 | 0 |
| 21-Dec-2021 | 492.00 | 496.00 | 480.00 | 488.00 | 1,103,700 | 0 |
| 20-Dec-2021 | 500.00 | 500.00 | 484.00 | 492.00 | 814,300 | 0 |
| 17-Dec-2021 | 500.00 | 505.00 | 494.00 | 500.00 | 547,100 | 0 |
| 16-Dec-2021 | 505.00 | 505.00 | 496.00 | 500.00 | 773,200 | 0 |
| 15-Dec-2021 | 535.00 | 545.00 | 500.00 | 505.00 | 834,700 | 0 |
| 14-Dec-2021 | 540.00 | 590.00 | 515.00 | 520.00 | 3,168,300 | 0 |
| 13-Dec-2021 | 510.00 | 535.00 | 505.00 | 535.00 | 2,516,300 | 0 |
| 10-Dec-2021 | 500.00 | 505.00 | 494.00 | 505.00 | 614,500 | 0 |
| 09-Dec-2021 | 496.00 | 505.00 | 496.00 | 498.00 | 822,900 | 0 |
| 08-Dec-2021 | 510.00 | 510.00 | 496.00 | 498.00 | 1,181,800 | 0 |
| 07-Dec-2021 | 486.00 | 515.00 | 486.00 | 505.00 | 1,756,800 | 0 |
| 06-Dec-2021 | 492.00 | 505.00 | 482.00 | 486.00 | 1,045,000 | 0 |
| 03-Dec-2021 | 510.00 | 515.00 | 494.00 | 494.00 | 727,800 | 0 |
| 02-Dec-2021 | 484.00 | 525.00 | 484.00 | 510.00 | 1,677,200 | 0 |
| 01-Dec-2021 | 478.00 | 486.00 | 474.00 | 484.00 | 1,674,000 | 0 |
| 30-Nov-2021 | 494.00 | 498.00 | 478.00 | 478.00 | 1,402,700 | 0 |
| 29-Nov-2021 | 505.00 | 505.00 | 480.00 | 494.00 | 1,492,100 | 0 |
| 26-Nov-2021 | 510.00 | 520.00 | 500.00 | 505.00 | 1,963,500 | 0 |
| 25-Nov-2021 | 530.00 | 530.00 | 500.00 | 510.00 | 3,740,200 | 0 |
| 24-Nov-2021 | 540.00 | 545.00 | 525.00 | 535.00 | 3,113,500 | 0 |
| 23-Nov-2021 | 550.00 | 555.00 | 525.00 | 535.00 | 3,669,500 | 0 |
| 22-Nov-2021 | 520.00 | 545.00 | 510.00 | 545.00 | 3,301,700 | 0 |
| 19-Nov-2021 | 525.00 | 535.00 | 505.00 | 520.00 | 2,649,100 | 0 |
| 18-Nov-2021 | 490.00 | 520.00 | 490.00 | 520.00 | 2,821,800 | 0 |
| 17-Nov-2021 | 498.00 | 535.00 | 490.00 | 500.00 | 4,836,100 | 0 |
| 16-Nov-2021 | 454.00 | 535.00 | 454.00 | 520.00 | 9,182,500 | 0 |
| 15-Nov-2021 | 466.00 | 498.00 | 460.00 | 468.00 | 10,068,300 | 0 |
| 12-Nov-2021 | 402.00 | 480.00 | 402.00 | 460.00 | 18,451,700 | 0 |
| 11-Nov-2021 | 372.00 | 398.00 | 372.00 | 392.00 | 673,800 | 0 |
| 10-Nov-2021 | 392.00 | 396.00 | 388.00 | 390.00 | 714,300 | 0 |
| 09-Nov-2021 | 386.00 | 392.00 | 380.00 | 392.00 | 1,115,500 | 0 |
| 08-Nov-2021 | 374.00 | 396.00 | 374.00 | 386.00 | 2,186,800 | 0 |
| 05-Nov-2021 | 378.00 | 406.00 | 378.00 | 390.00 | 2,047,800 | 0 |
| 04-Nov-2021 | 380.00 | 400.00 | 380.00 | 396.00 | 1,030,100 | 0 |
| 03-Nov-2021 | 372.00 | 398.00 | 372.00 | 390.00 | 705,000 | 0 |
| 02-Nov-2021 | 372.00 | 416.00 | 372.00 | 390.00 | 1,437,800 | 0 |
| 01-Nov-2021 | 382.00 | 398.00 | 376.00 | 390.00 | 1,863,000 | 0 |
| 29-Oct-2021 | 386.00 | 396.00 | 386.00 | 394.00 | 251,800 | 0 |
| 28-Oct-2021 | 390.00 | 400.00 | 384.00 | 386.00 | 350,100 | 0 |
| 27-Oct-2021 | 392.00 | 396.00 | 388.00 | 392.00 | 421,700 | 0 |
| 26-Oct-2021 | 396.00 | 398.00 | 388.00 | 394.00 | 780,600 | 0 |
| 25-Oct-2021 | 394.00 | 400.00 | 394.00 | 396.00 | 342,500 | 0 |
| 22-Oct-2021 | 382.00 | 406.00 | 382.00 | 398.00 | 583,900 | 0 |
| 21-Oct-2021 | 400.00 | 412.00 | 400.00 | 402.00 | 1,386,900 | 0 |
| 19-Oct-2021 | 390.00 | 400.00 | 390.00 | 396.00 | 1,433,100 | 0 |
| 18-Oct-2021 | 362.00 | 396.00 | 362.00 | 386.00 | 1,538,600 | 0 |
| 15-Oct-2021 | 394.00 | 394.00 | 370.00 | 376.00 | 3,480,500 | 0 |
| 14-Oct-2021 | 400.00 | 418.00 | 390.00 | 392.00 | 2,398,100 | 0 |
| 13-Oct-2021 | 408.00 | 414.00 | 384.00 | 394.00 | 2,583,600 | 0 |
| 12-Oct-2021 | 436.00 | 440.00 | 406.00 | 408.00 | 3,027,600 | 0 |
| 11-Oct-2021 | 460.00 | 462.00 | 432.00 | 436.00 | 1,590,100 | 0 |
| 08-Oct-2021 | 432.00 | 450.00 | 420.00 | 450.00 | 1,064,800 | 0 |
| 07-Oct-2021 | 458.00 | 468.00 | 424.00 | 428.00 | 2,941,900 | 0 |
| 06-Oct-2021 | 432.00 | 466.00 | 430.00 | 454.00 | 9,365,600 | 0 |
| 05-Oct-2021 | 426.00 | 444.00 | 424.00 | 428.00 | 3,350,500 | 0 |
| 04-Oct-2021 | 428.00 | 428.00 | 410.00 | 426.00 | 2,055,800 | 0 |
| 01-Oct-2021 | 440.00 | 448.00 | 406.00 | 428.00 | 6,045,300 | 0 |
| 30-Sep-2021 | 410.00 | 450.00 | 400.00 | 428.00 | 13,543,900 | 0 |
| 29-Sep-2021 | 380.00 | 408.00 | 370.00 | 406.00 | 12,016,600 | 0 |
| 28-Sep-2021 | 352.00 | 404.00 | 336.00 | 376.00 | 17,721,500 | 0 |
| 27-Sep-2021 | 320.00 | 354.00 | 316.00 | 352.00 | 4,932,300 | 0 |
| 24-Sep-2021 | 314.00 | 340.00 | 310.00 | 318.00 | 4,218,700 | 0 |
| 23-Sep-2021 | 314.00 | 314.00 | 304.00 | 310.00 | 206,000 | 0 |
| 22-Sep-2021 | 316.00 | 316.00 | 306.00 | 312.00 | 97,300 | 0 |
| 21-Sep-2021 | 312.00 | 312.00 | 306.00 | 310.00 | 181,600 | 0 |
| 20-Sep-2021 | 316.00 | 316.00 | 306.00 | 312.00 | 291,500 | 0 |
| 17-Sep-2021 | 320.00 | 320.00 | 308.00 | 312.00 | 282,500 | 0 |
| 16-Sep-2021 | 320.00 | 320.00 | 308.00 | 312.00 | 342,400 | 0 |
| 15-Sep-2021 | 320.00 | 320.00 | 306.00 | 308.00 | 361,900 | 0 |
| 14-Sep-2021 | 304.00 | 318.00 | 304.00 | 314.00 | 266,400 | 0 |
| 13-Sep-2021 | 304.00 | 308.00 | 300.00 | 304.00 | 708,300 | 0 |
| 10-Sep-2021 | 314.00 | 314.00 | 304.00 | 304.00 | 271,900 | 0 |
| 09-Sep-2021 | 314.00 | 314.00 | 304.00 | 310.00 | 304,900 | 0 |
| 08-Sep-2021 | 324.00 | 324.00 | 308.00 | 310.00 | 295,700 | 0 |
| 07-Sep-2021 | 322.00 | 322.00 | 310.00 | 310.00 | 186,200 | 0 |
| 06-Sep-2021 | 316.00 | 320.00 | 308.00 | 312.00 | 650,600 | 0 |
| 03-Sep-2021 | 324.00 | 324.00 | 310.00 | 312.00 | 73,600 | 0 |
| 02-Sep-2021 | 322.00 | 322.00 | 308.00 | 312.00 | 365,800 | 0 |
| 01-Sep-2021 | 318.00 | 318.00 | 310.00 | 316.00 | 42,500 | 0 |
| 31-Aug-2021 | 322.00 | 322.00 | 310.00 | 316.00 | 249,400 | 0 |
| 30-Aug-2021 | 320.00 | 320.00 | 310.00 | 310.00 | 651,400 | 0 |
| 27-Aug-2021 | 320.00 | 324.00 | 312.00 | 312.00 | 1,123,600 | 0 |
| 26-Aug-2021 | 308.00 | 316.00 | 298.00 | 310.00 | 1,677,500 | 0 |
| 25-Aug-2021 | 298.00 | 304.00 | 298.00 | 298.00 | 285,800 | 0 |
| 24-Aug-2021 | 314.00 | 314.00 | 298.00 | 298.00 | 312,200 | 0 |
| 23-Aug-2021 | 304.00 | 304.00 | 298.00 | 300.00 | 223,500 | 0 |
| 20-Aug-2021 | 312.00 | 312.00 | 298.00 | 300.00 | 73,000 | 0 |
| 19-Aug-2021 | 316.00 | 316.00 | 298.00 | 300.00 | 290,900 | 0 |
| 18-Aug-2021 | 314.00 | 314.00 | 298.00 | 300.00 | 440,300 | 0 |
| 16-Aug-2021 | 322.00 | 322.00 | 306.00 | 310.00 | 51,500 | 0 |
| 13-Aug-2021 | 324.00 | 324.00 | 308.00 | 308.00 | 150,200 | 0 |
| 12-Aug-2021 | 322.00 | 322.00 | 308.00 | 310.00 | 855,200 | 0 |
| 10-Aug-2021 | 312.00 | 312.00 | 300.00 | 304.00 | 193,200 | 0 |
| 09-Aug-2021 | 320.00 | 320.00 | 296.00 | 306.00 | 500,200 | 0 |