| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 448.00 | 454.00 | 444.00 | 446.00 | 4,120,900 | 0 |
| 28-Dec-2021 | 448.00 | 452.00 | 444.00 | 448.00 | 5,090,700 | 0 |
| 27-Dec-2021 | 466.00 | 470.00 | 448.00 | 448.00 | 5,660,600 | 0 |
| 24-Dec-2021 | 470.00 | 486.00 | 470.00 | 470.00 | 14,001,000 | 0 |
| 23-Dec-2021 | 530.00 | 530.00 | 505.00 | 505.00 | 1,983,100 | 0 |
| 22-Dec-2021 | 580.00 | 590.00 | 540.00 | 540.00 | 16,689,100 | 0 |
| 21-Dec-2021 | 530.00 | 580.00 | 520.00 | 580.00 | 24,149,700 | 0 |
| 20-Dec-2021 | 550.00 | 550.00 | 530.00 | 530.00 | 9,693,500 | 0 |
| 17-Dec-2021 | 590.00 | 595.00 | 550.00 | 550.00 | 12,227,000 | 0 |
| 16-Dec-2021 | 615.00 | 625.00 | 585.00 | 590.00 | 17,512,100 | 0 |
| 15-Dec-2021 | 620.00 | 640.00 | 585.00 | 615.00 | 21,307,600 | 0 |
| 14-Dec-2021 | 615.00 | 645.00 | 605.00 | 620.00 | 21,660,000 | 0 |
| 13-Dec-2021 | 595.00 | 620.00 | 575.00 | 615.00 | 34,429,400 | 0 |
| 10-Dec-2021 | 535.00 | 595.00 | 535.00 | 595.00 | 32,487,300 | 0 |
| 09-Dec-2021 | 510.00 | 540.00 | 500.00 | 535.00 | 18,749,000 | 0 |
| 08-Dec-2021 | 530.00 | 545.00 | 505.00 | 510.00 | 10,689,700 | 0 |
| 07-Dec-2021 | 525.00 | 545.00 | 505.00 | 530.00 | 19,507,400 | 0 |
| 06-Dec-2021 | 472.00 | 525.00 | 468.00 | 525.00 | 31,148,200 | 0 |
| 03-Dec-2021 | 464.00 | 476.00 | 460.00 | 472.00 | 14,755,100 | 0 |
| 02-Dec-2021 | 480.00 | 498.00 | 462.00 | 464.00 | 23,380,900 | 0 |
| 01-Dec-2021 | 492.00 | 550.00 | 470.00 | 480.00 | 63,059,300 | 0 |
| 30-Nov-2021 | 500.00 | 525.00 | 476.00 | 492.00 | 38,150,200 | 0 |
| 29-Nov-2021 | 448.00 | 500.00 | 442.00 | 500.00 | 106,802,300 | 0 |
| 26-Nov-2021 | 390.00 | 486.00 | 388.00 | 448.00 | 144,967,900 | 0 |
| 25-Nov-2021 | 390.00 | 398.00 | 378.00 | 390.00 | 24,190,700 | 0 |
| 24-Nov-2021 | 354.00 | 388.00 | 354.00 | 388.00 | 49,808,700 | 0 |
| 23-Nov-2021 | 358.00 | 360.00 | 342.00 | 354.00 | 29,343,000 | 0 |
| 22-Nov-2021 | 352.00 | 370.00 | 352.00 | 358.00 | 12,729,900 | 0 |
| 19-Nov-2021 | 352.00 | 362.00 | 352.00 | 352.00 | 5,071,500 | 0 |
| 18-Nov-2021 | 368.00 | 368.00 | 352.00 | 352.00 | 5,927,500 | 0 |
| 17-Nov-2021 | 372.00 | 380.00 | 356.00 | 368.00 | 20,591,000 | 0 |
| 16-Nov-2021 | 376.00 | 386.00 | 370.00 | 372.00 | 10,725,200 | 0 |
| 15-Nov-2021 | 426.00 | 430.00 | 396.00 | 396.00 | 19,246,600 | 0 |
| 12-Nov-2021 | 392.00 | 436.00 | 390.00 | 424.00 | 49,616,200 | 0 |
| 11-Nov-2021 | 394.00 | 406.00 | 390.00 | 390.00 | 13,575,200 | 0 |
| 10-Nov-2021 | 384.00 | 404.00 | 384.00 | 394.00 | 31,400,900 | 0 |
| 09-Nov-2021 | 354.00 | 394.00 | 352.00 | 384.00 | 47,554,100 | 0 |
| 08-Nov-2021 | 366.00 | 380.00 | 354.00 | 354.00 | 19,409,200 | 0 |
| 05-Nov-2021 | 360.00 | 376.00 | 360.00 | 366.00 | 38,617,500 | 0 |
| 04-Nov-2021 | 338.00 | 364.00 | 338.00 | 360.00 | 44,812,600 | 0 |
| 03-Nov-2021 | 296.00 | 338.00 | 290.00 | 338.00 | 47,563,000 | 0 |
| 02-Nov-2021 | 284.00 | 298.00 | 280.00 | 296.00 | 17,289,300 | 0 |
| 01-Nov-2021 | 264.00 | 280.00 | 264.00 | 280.00 | 11,084,400 | 0 |
| 29-Oct-2021 | 262.00 | 266.00 | 262.00 | 264.00 | 2,533,300 | 0 |
| 28-Oct-2021 | 262.00 | 268.00 | 260.00 | 262.00 | 3,476,800 | 0 |
| 27-Oct-2021 | 264.00 | 268.00 | 258.00 | 262.00 | 5,796,200 | 0 |
| 26-Oct-2021 | 270.00 | 278.00 | 264.00 | 264.00 | 7,427,300 | 0 |
| 25-Oct-2021 | 264.00 | 274.00 | 260.00 | 270.00 | 10,969,300 | 0 |
| 22-Oct-2021 | 256.00 | 264.00 | 256.00 | 264.00 | 23,426,800 | 0 |
| 21-Oct-2021 | 256.00 | 262.00 | 254.00 | 256.00 | 3,793,900 | 0 |
| 19-Oct-2021 | 254.00 | 266.00 | 252.00 | 256.00 | 12,069,000 | 0 |
| 18-Oct-2021 | 252.00 | 256.00 | 252.00 | 254.00 | 2,203,500 | 0 |
| 15-Oct-2021 | 254.00 | 260.00 | 252.00 | 252.00 | 3,760,500 | 0 |
| 14-Oct-2021 | 252.00 | 260.00 | 250.00 | 254.00 | 4,647,700 | 0 |
| 13-Oct-2021 | 250.00 | 260.00 | 248.00 | 252.00 | 26,299,700 | 0 |
| 12-Oct-2021 | 250.00 | 264.00 | 248.00 | 250.00 | 11,446,200 | 0 |
| 11-Oct-2021 | 248.00 | 262.00 | 246.00 | 250.00 | 11,388,800 | 0 |
| 08-Oct-2021 | 242.00 | 250.00 | 242.00 | 246.00 | 2,294,500 | 0 |
| 07-Oct-2021 | 250.00 | 250.00 | 242.00 | 242.00 | 3,513,200 | 0 |
| 06-Oct-2021 | 250.00 | 260.00 | 246.00 | 250.00 | 6,397,900 | 0 |
| 05-Oct-2021 | 254.00 | 256.00 | 246.00 | 250.00 | 3,855,000 | 0 |
| 04-Oct-2021 | 254.00 | 266.00 | 250.00 | 256.00 | 6,174,200 | 0 |
| 01-Oct-2021 | 258.00 | 258.00 | 242.00 | 254.00 | 4,153,300 | 0 |
| 30-Sep-2021 | 272.00 | 276.00 | 258.00 | 258.00 | 6,623,400 | 0 |
| 29-Sep-2021 | 260.00 | 276.00 | 256.00 | 272.00 | 13,787,900 | 0 |
| 28-Sep-2021 | 288.00 | 298.00 | 268.00 | 268.00 | 20,937,300 | 0 |
| 27-Sep-2021 | 296.00 | 302.00 | 280.00 | 288.00 | 20,991,500 | 0 |
| 24-Sep-2021 | 306.00 | 316.00 | 294.00 | 296.00 | 24,340,200 | 0 |
| 23-Sep-2021 | 270.00 | 308.00 | 270.00 | 308.00 | 42,413,200 | 0 |
| 22-Sep-2021 | 270.00 | 282.00 | 262.00 | 270.00 | 30,193,300 | 0 |
| 21-Sep-2021 | 258.00 | 276.00 | 250.00 | 270.00 | 10,440,200 | 0 |
| 20-Sep-2021 | 268.00 | 268.00 | 258.00 | 258.00 | 3,246,400 | 0 |
| 17-Sep-2021 | 282.00 | 288.00 | 268.00 | 268.00 | 11,368,900 | 0 |
| 16-Sep-2021 | 274.00 | 282.00 | 256.00 | 282.00 | 24,865,200 | 0 |
| 15-Sep-2021 | 254.00 | 274.00 | 250.00 | 274.00 | 14,634,500 | 0 |
| 14-Sep-2021 | 256.00 | 262.00 | 246.00 | 254.00 | 18,042,600 | 0 |
| 13-Sep-2021 | 224.00 | 254.00 | 222.00 | 254.00 | 16,167,100 | 0 |
| 10-Sep-2021 | 210.00 | 224.00 | 208.00 | 222.00 | 3,877,800 | 0 |
| 09-Sep-2021 | 222.00 | 230.00 | 208.00 | 210.00 | 5,589,100 | 0 |
| 08-Sep-2021 | 226.00 | 252.00 | 216.00 | 222.00 | 17,844,300 | 0 |
| 07-Sep-2021 | 196.00 | 228.00 | 194.00 | 224.00 | 11,068,100 | 0 |
| 06-Sep-2021 | 186.00 | 200.00 | 186.00 | 196.00 | 5,123,400 | 0 |
| 03-Sep-2021 | 184.00 | 186.00 | 178.00 | 185.00 | 3,052,600 | 0 |
| 02-Sep-2021 | 185.00 | 190.00 | 183.00 | 184.00 | 2,717,600 | 0 |
| 01-Sep-2021 | 193.00 | 198.00 | 185.00 | 185.00 | 4,549,500 | 0 |
| 31-Aug-2021 | 193.00 | 194.00 | 191.00 | 192.00 | 1,203,800 | 0 |
| 30-Aug-2021 | 200.00 | 206.00 | 193.00 | 193.00 | 4,126,900 | 0 |
| 27-Aug-2021 | 198.00 | 206.00 | 196.00 | 200.00 | 5,049,300 | 0 |
| 26-Aug-2021 | 199.00 | 208.00 | 198.00 | 198.00 | 5,473,600 | 0 |
| 25-Aug-2021 | 206.00 | 222.00 | 192.00 | 199.00 | 17,541,000 | 0 |
| 24-Aug-2021 | 195.00 | 234.00 | 195.00 | 204.00 | 31,683,600 | 0 |
| 23-Aug-2021 | 192.00 | 199.00 | 192.00 | 195.00 | 822,700 | 0 |
| 20-Aug-2021 | 193.00 | 193.00 | 191.00 | 192.00 | 260,100 | 0 |
| 19-Aug-2021 | 198.00 | 198.00 | 193.00 | 193.00 | 864,000 | 0 |
| 18-Aug-2021 | 204.00 | 204.00 | 198.00 | 198.00 | 403,200 | 0 |
| 16-Aug-2021 | 206.00 | 206.00 | 200.00 | 202.00 | 84,800 | 0 |
| 13-Aug-2021 | 197.00 | 208.00 | 197.00 | 206.00 | 597,500 | 0 |
| 12-Aug-2021 | 194.00 | 198.00 | 194.00 | 197.00 | 70,500 | 0 |
| 10-Aug-2021 | 195.00 | 195.00 | 193.00 | 195.00 | 33,200 | 0 |
| 09-Aug-2021 | 198.00 | 198.00 | 192.00 | 194.00 | 752,600 | 0 |