| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 212.00 | 214.00 | 206.00 | 208.00 | 2,950,500 | 0 |
| 28-Dec-2021 | 226.00 | 228.00 | 210.00 | 210.00 | 13,731,000 | 0 |
| 27-Dec-2021 | 202.00 | 236.00 | 202.00 | 224.00 | 29,346,000 | 0 |
| 24-Dec-2021 | 204.00 | 212.00 | 200.00 | 200.00 | 4,413,500 | 0 |
| 23-Dec-2021 | 214.00 | 214.00 | 204.00 | 206.00 | 5,425,800 | 0 |
| 22-Dec-2021 | 220.00 | 224.00 | 212.00 | 214.00 | 5,953,400 | 0 |
| 21-Dec-2021 | 224.00 | 228.00 | 218.00 | 220.00 | 4,032,600 | 0 |
| 20-Dec-2021 | 228.00 | 234.00 | 220.00 | 224.00 | 4,169,600 | 0 |
| 17-Dec-2021 | 234.00 | 236.00 | 226.00 | 228.00 | 5,008,500 | 0 |
| 16-Dec-2021 | 236.00 | 238.00 | 222.00 | 234.00 | 8,115,600 | 0 |
| 15-Dec-2021 | 240.00 | 246.00 | 230.00 | 234.00 | 9,684,200 | 0 |
| 14-Dec-2021 | 244.00 | 252.00 | 232.00 | 238.00 | 23,195,600 | 0 |
| 13-Dec-2021 | 230.00 | 252.00 | 230.00 | 244.00 | 29,154,000 | 0 |
| 10-Dec-2021 | 244.00 | 254.00 | 238.00 | 240.00 | 24,294,700 | 0 |
| 09-Dec-2021 | 244.00 | 252.00 | 236.00 | 242.00 | 10,673,400 | 0 |
| 08-Dec-2021 | 252.00 | 268.00 | 236.00 | 238.00 | 41,314,100 | 0 |
| 07-Dec-2021 | 218.00 | 266.00 | 218.00 | 250.00 | 75,712,600 | 0 |
| 06-Dec-2021 | 216.00 | 230.00 | 214.00 | 216.00 | 9,089,100 | 0 |
| 03-Dec-2021 | 224.00 | 234.00 | 216.00 | 216.00 | 9,488,200 | 0 |
| 02-Dec-2021 | 234.00 | 234.00 | 214.00 | 222.00 | 10,534,100 | 0 |
| 01-Dec-2021 | 242.00 | 246.00 | 226.00 | 228.00 | 18,396,700 | 0 |
| 30-Nov-2021 | 256.00 | 266.00 | 242.00 | 242.00 | 18,940,900 | 0 |
| 29-Nov-2021 | 262.00 | 262.00 | 248.00 | 254.00 | 16,294,100 | 0 |
| 26-Nov-2021 | 252.00 | 278.00 | 244.00 | 252.00 | 53,346,800 | 0 |
| 25-Nov-2021 | 264.00 | 276.00 | 248.00 | 250.00 | 36,501,100 | 0 |
| 24-Nov-2021 | 244.00 | 278.00 | 236.00 | 260.00 | 48,704,800 | 0 |
| 23-Nov-2021 | 250.00 | 262.00 | 244.00 | 244.00 | 23,392,400 | 0 |
| 22-Nov-2021 | 278.00 | 284.00 | 260.00 | 262.00 | 32,317,000 | 0 |
| 19-Nov-2021 | 292.00 | 294.00 | 268.00 | 278.00 | 36,363,300 | 0 |
| 18-Nov-2021 | 290.00 | 296.00 | 280.00 | 288.00 | 30,027,700 | 0 |
| 17-Nov-2021 | 290.00 | 308.00 | 280.00 | 288.00 | 75,969,800 | 0 |
| 16-Nov-2021 | 282.00 | 316.00 | 262.00 | 288.00 | 177,950,800 | 0 |
| 15-Nov-2021 | 230.00 | 288.00 | 230.00 | 280.00 | 174,175,500 | 0 |
| 12-Nov-2021 | 240.00 | 254.00 | 226.00 | 232.00 | 42,747,000 | 0 |
| 11-Nov-2021 | 270.00 | 270.00 | 238.00 | 238.00 | 34,180,900 | 0 |
| 10-Nov-2021 | 250.00 | 278.00 | 248.00 | 254.00 | 106,932,600 | 0 |
| 09-Nov-2021 | 290.00 | 292.00 | 266.00 | 266.00 | 29,850,700 | 0 |
| 08-Nov-2021 | 258.00 | 298.00 | 258.00 | 286.00 | 269,268,100 | 0 |
| 05-Nov-2021 | 204.00 | 264.00 | 204.00 | 256.00 | 419,882,100 | 0 |
| 04-Nov-2021 | 152.00 | 197.00 | 152.00 | 197.00 | 81,857,700 | 0 |
| 03-Nov-2021 | 134.00 | 146.00 | 133.00 | 146.00 | 27,021,100 | 0 |
| 02-Nov-2021 | 141.00 | 148.00 | 131.00 | 133.00 | 33,903,300 | 0 |
| 01-Nov-2021 | 150.00 | 150.00 | 140.00 | 140.00 | 9,281,900 | 0 |
| 29-Oct-2021 | 160.00 | 160.00 | 150.00 | 150.00 | 30,378,100 | 0 |
| 28-Oct-2021 | 173.00 | 174.00 | 161.00 | 161.00 | 15,601,000 | 0 |
| 27-Oct-2021 | 185.00 | 188.00 | 173.00 | 173.00 | 24,225,300 | 0 |
| 26-Oct-2021 | 190.00 | 198.00 | 185.00 | 185.00 | 10,877,900 | 0 |
| 25-Oct-2021 | 200.00 | 206.00 | 190.00 | 190.00 | 11,522,000 | 0 |
| 22-Oct-2021 | 208.00 | 214.00 | 200.00 | 200.00 | 11,241,700 | 0 |
| 21-Oct-2021 | 216.00 | 224.00 | 196.00 | 208.00 | 36,238,900 | 0 |
| 19-Oct-2021 | 195.00 | 210.00 | 194.00 | 210.00 | 89,949,100 | 0 |
| 18-Oct-2021 | 174.00 | 191.00 | 173.00 | 191.00 | 52,225,600 | 0 |
| 15-Oct-2021 | 160.00 | 176.00 | 160.00 | 174.00 | 19,949,900 | 0 |
| 14-Oct-2021 | 156.00 | 163.00 | 152.00 | 160.00 | 1,663,600 | 0 |
| 13-Oct-2021 | 164.00 | 164.00 | 155.00 | 156.00 | 3,746,200 | 0 |
| 12-Oct-2021 | 161.00 | 174.00 | 159.00 | 164.00 | 9,638,100 | 0 |
| 11-Oct-2021 | 169.00 | 169.00 | 159.00 | 161.00 | 3,886,800 | 0 |
| 08-Oct-2021 | 178.00 | 178.00 | 167.00 | 169.00 | 7,416,100 | 0 |
| 07-Oct-2021 | 185.00 | 197.00 | 177.00 | 178.00 | 9,090,000 | 0 |
| 06-Oct-2021 | 198.00 | 214.00 | 184.00 | 185.00 | 20,815,200 | 0 |
| 05-Oct-2021 | 226.00 | 226.00 | 194.00 | 197.00 | 15,016,600 | 0 |
| 04-Oct-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 01-Oct-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 30-Sep-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 29-Sep-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 28-Sep-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 27-Sep-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 24-Sep-2021 | 224.00 | 230.00 | 206.00 | 208.00 | 6,862,200 | 0 |
| 23-Sep-2021 | 232.00 | 246.00 | 216.00 | 218.00 | 12,725,600 | 0 |
| 22-Sep-2021 | 230.00 | 262.00 | 212.00 | 232.00 | 41,818,000 | 0 |
| 21-Sep-2021 | 222.00 | 222.00 | 222.00 | 222.00 | 0 | 0 |
| 20-Sep-2021 | 238.00 | 238.00 | 222.00 | 222.00 | 9,185,700 | 0 |
| 17-Sep-2021 | 254.00 | 258.00 | 238.00 | 238.00 | 15,973,900 | 0 |
| 16-Sep-2021 | 272.00 | 280.00 | 254.00 | 254.00 | 17,647,200 | 0 |
| 15-Sep-2021 | 292.00 | 330.00 | 272.00 | 272.00 | 17,046,000 | 0 |
| 14-Sep-2021 | 312.00 | 314.00 | 292.00 | 292.00 | 7,937,900 | 0 |
| 13-Sep-2021 | 336.00 | 336.00 | 312.00 | 312.00 | 6,028,400 | 0 |
| 10-Sep-2021 | 310.00 | 366.00 | 298.00 | 334.00 | 12,841,200 | 0 |
| 09-Sep-2021 | 320.00 | 348.00 | 310.00 | 310.00 | 4,326,000 | 0 |
| 08-Sep-2021 | 356.00 | 356.00 | 332.00 | 332.00 | 4,499,700 | 0 |
| 07-Sep-2021 | 378.00 | 400.00 | 356.00 | 356.00 | 6,121,700 | 0 |
| 06-Sep-2021 | 410.00 | 410.00 | 382.00 | 382.00 | 4,396,100 | 0 |
| 03-Sep-2021 | 440.00 | 440.00 | 410.00 | 410.00 | 4,336,200 | 0 |
| 02-Sep-2021 | 458.00 | 474.00 | 440.00 | 440.00 | 2,730,600 | 0 |
| 01-Sep-2021 | 480.00 | 480.00 | 454.00 | 458.00 | 4,877,000 | 0 |
| 31-Aug-2021 | 480.00 | 535.00 | 466.00 | 478.00 | 20,128,000 | 0 |
| 30-Aug-2021 | 424.00 | 476.00 | 398.00 | 462.00 | 10,763,200 | 0 |
| 27-Aug-2021 | 458.00 | 458.00 | 426.00 | 426.00 | 4,795,700 | 0 |
| 26-Aug-2021 | 490.00 | 490.00 | 456.00 | 456.00 | 5,514,300 | 0 |
| 25-Aug-2021 | 525.00 | 560.00 | 490.00 | 490.00 | 11,945,300 | 0 |
| 24-Aug-2021 | 560.00 | 670.00 | 525.00 | 525.00 | 6,866,200 | 0 |
| 23-Aug-2021 | 600.00 | 610.00 | 560.00 | 560.00 | 1,375,000 | 0 |
| 20-Aug-2021 | 630.00 | 640.00 | 600.00 | 600.00 | 2,148,800 | 0 |
| 19-Aug-2021 | 670.00 | 855.00 | 640.00 | 640.00 | 4,843,000 | 0 |
| 18-Aug-2021 | 685.00 | 695.00 | 685.00 | 685.00 | 94,000 | 0 |
| 16-Aug-2021 | 735.00 | 735.00 | 735.00 | 735.00 | 89,100 | 0 |
| 13-Aug-2021 | 785.00 | 785.00 | 785.00 | 785.00 | 261,200 | 0 |
| 12-Aug-2021 | 855.00 | 895.00 | 840.00 | 840.00 | 62,700 | 0 |
| 10-Aug-2021 | 1,000.00 | 1,205.00 | 900.00 | 900.00 | 1,812,500 | 0 |
| 09-Aug-2021 | 815.00 | 965.00 | 815.00 | 965.00 | 3,021,500 | 0 |