| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 490.00 | 492.00 | 482.00 | 484.00 | 12,914,100 | 0 |
| 03-Jan-2022 | 484.00 | 492.00 | 480.00 | 490.00 | 13,531,600 | 0 |
| 30-Dec-2021 | 480.00 | 486.00 | 462.00 | 484.00 | 18,871,300 | 0 |
| 29-Dec-2021 | 515.00 | 520.00 | 480.00 | 480.00 | 40,658,200 | 0 |
| 28-Dec-2021 | 510.00 | 520.00 | 500.00 | 515.00 | 13,069,300 | 0 |
| 27-Dec-2021 | 510.00 | 520.00 | 500.00 | 510.00 | 14,820,700 | 0 |
| 24-Dec-2021 | 520.00 | 540.00 | 505.00 | 510.00 | 43,044,600 | 0 |
| 23-Dec-2021 | 490.00 | 520.00 | 490.00 | 520.00 | 59,527,600 | 0 |
| 22-Dec-2021 | 488.00 | 500.00 | 484.00 | 488.00 | 27,587,400 | 0 |
| 21-Dec-2021 | 490.00 | 496.00 | 482.00 | 484.00 | 13,977,700 | 0 |
| 20-Dec-2021 | 476.00 | 496.00 | 474.00 | 490.00 | 28,218,300 | 0 |
| 17-Dec-2021 | 480.00 | 484.00 | 472.00 | 476.00 | 13,679,000 | 0 |
| 16-Dec-2021 | 496.00 | 510.00 | 478.00 | 480.00 | 55,378,600 | 0 |
| 15-Dec-2021 | 468.00 | 496.00 | 466.00 | 494.00 | 57,763,200 | 0 |
| 14-Dec-2021 | 458.00 | 468.00 | 448.00 | 466.00 | 33,861,800 | 0 |
| 13-Dec-2021 | 464.00 | 464.00 | 452.00 | 458.00 | 12,514,400 | 0 |
| 10-Dec-2021 | 466.00 | 470.00 | 454.00 | 458.00 | 16,706,700 | 0 |
| 09-Dec-2021 | 450.00 | 474.00 | 448.00 | 460.00 | 10,569,800 | 0 |
| 08-Dec-2021 | 460.00 | 470.00 | 452.00 | 454.00 | 15,099,300 | 0 |
| 07-Dec-2021 | 454.00 | 462.00 | 446.00 | 460.00 | 11,793,900 | 0 |
| 06-Dec-2021 | 460.00 | 460.00 | 448.00 | 454.00 | 11,616,500 | 0 |
| 03-Dec-2021 | 466.00 | 470.00 | 454.00 | 458.00 | 13,937,400 | 0 |
| 02-Dec-2021 | 450.00 | 466.00 | 440.00 | 466.00 | 20,914,800 | 0 |
| 01-Dec-2021 | 450.00 | 456.00 | 440.00 | 448.00 | 15,983,800 | 0 |
| 30-Nov-2021 | 466.00 | 470.00 | 440.00 | 450.00 | 22,666,800 | 0 |
| 29-Nov-2021 | 468.00 | 478.00 | 442.00 | 466.00 | 29,780,500 | 0 |
| 26-Nov-2021 | 482.00 | 486.00 | 466.00 | 468.00 | 17,582,400 | 0 |
| 25-Nov-2021 | 480.00 | 486.00 | 476.00 | 482.00 | 10,918,800 | 0 |
| 24-Nov-2021 | 480.00 | 486.00 | 476.00 | 480.00 | 15,560,300 | 0 |
| 23-Nov-2021 | 488.00 | 494.00 | 474.00 | 478.00 | 22,369,600 | 0 |
| 22-Nov-2021 | 492.00 | 496.00 | 484.00 | 488.00 | 10,830,200 | 0 |
| 19-Nov-2021 | 476.00 | 500.00 | 474.00 | 492.00 | 30,610,900 | 0 |
| 18-Nov-2021 | 482.00 | 486.00 | 472.00 | 476.00 | 18,421,700 | 0 |
| 17-Nov-2021 | 488.00 | 488.00 | 480.00 | 482.00 | 16,010,100 | 0 |
| 16-Nov-2021 | 494.00 | 498.00 | 482.00 | 486.00 | 23,427,200 | 0 |
| 15-Nov-2021 | 492.00 | 498.00 | 490.00 | 494.00 | 19,498,600 | 0 |
| 12-Nov-2021 | 510.00 | 515.00 | 486.00 | 490.00 | 45,984,500 | 0 |
| 11-Nov-2021 | 525.00 | 530.00 | 505.00 | 505.00 | 28,887,100 | 0 |
| 10-Nov-2021 | 515.00 | 540.00 | 515.00 | 520.00 | 38,695,600 | 0 |
| 09-Nov-2021 | 555.00 | 580.00 | 505.00 | 515.00 | 70,127,300 | 0 |
| 08-Nov-2021 | 515.00 | 540.00 | 500.00 | 530.00 | 46,732,500 | 0 |
| 05-Nov-2021 | 486.00 | 515.00 | 484.00 | 515.00 | 32,663,900 | 0 |
| 04-Nov-2021 | 494.00 | 496.00 | 482.00 | 486.00 | 15,428,400 | 0 |
| 03-Nov-2021 | 466.00 | 492.00 | 462.00 | 492.00 | 35,910,000 | 0 |
| 02-Nov-2021 | 478.00 | 480.00 | 462.00 | 464.00 | 15,247,000 | 0 |
| 01-Nov-2021 | 478.00 | 488.00 | 466.00 | 478.00 | 26,545,500 | 0 |
| 29-Oct-2021 | 486.00 | 492.00 | 474.00 | 478.00 | 31,088,700 | 0 |
| 28-Oct-2021 | 454.00 | 498.00 | 450.00 | 486.00 | 86,901,200 | 0 |
| 27-Oct-2021 | 460.00 | 470.00 | 450.00 | 454.00 | 27,079,100 | 0 |
| 26-Oct-2021 | 476.00 | 482.00 | 460.00 | 464.00 | 58,388,900 | 0 |
| 25-Oct-2021 | 452.00 | 476.00 | 450.00 | 474.00 | 73,548,300 | 0 |
| 22-Oct-2021 | 434.00 | 450.00 | 432.00 | 450.00 | 33,881,500 | 0 |
| 21-Oct-2021 | 430.00 | 438.00 | 428.00 | 434.00 | 16,951,400 | 0 |
| 19-Oct-2021 | 440.00 | 442.00 | 426.00 | 430.00 | 13,431,600 | 0 |
| 18-Oct-2021 | 438.00 | 440.00 | 426.00 | 438.00 | 18,266,000 | 0 |
| 15-Oct-2021 | 430.00 | 442.00 | 424.00 | 436.00 | 29,119,300 | 0 |
| 14-Oct-2021 | 422.00 | 430.00 | 412.00 | 430.00 | 19,381,900 | 0 |
| 13-Oct-2021 | 424.00 | 428.00 | 410.00 | 422.00 | 25,018,500 | 0 |
| 12-Oct-2021 | 434.00 | 436.00 | 420.00 | 424.00 | 13,510,400 | 0 |
| 11-Oct-2021 | 434.00 | 442.00 | 420.00 | 434.00 | 18,741,300 | 0 |
| 08-Oct-2021 | 438.00 | 444.00 | 434.00 | 434.00 | 10,850,200 | 0 |
| 07-Oct-2021 | 442.00 | 450.00 | 432.00 | 438.00 | 19,886,100 | 0 |
| 06-Oct-2021 | 434.00 | 450.00 | 430.00 | 442.00 | 22,787,500 | 0 |
| 05-Oct-2021 | 434.00 | 452.00 | 428.00 | 434.00 | 33,029,000 | 0 |
| 04-Oct-2021 | 426.00 | 438.00 | 412.00 | 434.00 | 26,626,000 | 0 |
| 01-Oct-2021 | 448.00 | 452.00 | 424.00 | 426.00 | 22,056,400 | 0 |
| 30-Sep-2021 | 446.00 | 456.00 | 442.00 | 448.00 | 11,256,800 | 0 |
| 29-Sep-2021 | 466.00 | 466.00 | 438.00 | 446.00 | 34,954,700 | 0 |
| 28-Sep-2021 | 470.00 | 478.00 | 466.00 | 466.00 | 21,783,700 | 0 |
| 27-Sep-2021 | 498.00 | 505.00 | 474.00 | 476.00 | 42,541,200 | 0 |
| 24-Sep-2021 | 510.00 | 515.00 | 496.00 | 498.00 | 13,427,900 | 0 |
| 23-Sep-2021 | 505.00 | 520.00 | 500.00 | 505.00 | 7,036,600 | 0 |
| 22-Sep-2021 | 496.00 | 500.00 | 490.00 | 500.00 | 13,910,500 | 0 |
| 21-Sep-2021 | 500.00 | 500.00 | 484.00 | 496.00 | 36,599,800 | 0 |
| 20-Sep-2021 | 515.00 | 520.00 | 498.00 | 500.00 | 20,357,100 | 0 |
| 17-Sep-2021 | 535.00 | 540.00 | 510.00 | 515.00 | 20,024,900 | 0 |
| 16-Sep-2021 | 550.00 | 560.00 | 515.00 | 535.00 | 52,004,100 | 0 |
| 15-Sep-2021 | 535.00 | 550.00 | 520.00 | 550.00 | 52,016,400 | 0 |
| 14-Sep-2021 | 510.00 | 530.00 | 505.00 | 525.00 | 33,865,600 | 0 |
| 13-Sep-2021 | 500.00 | 505.00 | 498.00 | 505.00 | 9,957,100 | 0 |
| 10-Sep-2021 | 510.00 | 515.00 | 498.00 | 500.00 | 7,682,200 | 0 |
| 09-Sep-2021 | 505.00 | 510.00 | 490.00 | 505.00 | 17,542,300 | 0 |
| 08-Sep-2021 | 525.00 | 530.00 | 500.00 | 510.00 | 24,329,200 | 0 |
| 07-Sep-2021 | 498.00 | 520.00 | 498.00 | 520.00 | 30,510,800 | 0 |
| 06-Sep-2021 | 494.00 | 515.00 | 484.00 | 498.00 | 24,181,600 | 0 |
| 03-Sep-2021 | 490.00 | 498.00 | 480.00 | 494.00 | 11,865,000 | 0 |
| 02-Sep-2021 | 515.00 | 515.00 | 480.00 | 490.00 | 33,370,400 | 0 |
| 01-Sep-2021 | 500.00 | 530.00 | 496.00 | 510.00 | 51,097,500 | 0 |
| 31-Aug-2021 | 486.00 | 505.00 | 464.00 | 500.00 | 89,100,200 | 0 |
| 30-Aug-2021 | 530.00 | 530.00 | 490.00 | 490.00 | 48,127,900 | 0 |
| 27-Aug-2021 | 530.00 | 535.00 | 510.00 | 525.00 | 11,224,500 | 0 |
| 26-Aug-2021 | 510.00 | 540.00 | 500.00 | 525.00 | 22,715,300 | 0 |
| 25-Aug-2021 | 505.00 | 520.00 | 500.00 | 505.00 | 6,298,400 | 0 |
| 24-Aug-2021 | 520.00 | 525.00 | 496.00 | 505.00 | 15,576,900 | 0 |
| 23-Aug-2021 | 570.00 | 570.00 | 505.00 | 510.00 | 29,091,500 | 0 |
| 20-Aug-2021 | 466.00 | 560.00 | 464.00 | 540.00 | 47,080,400 | 0 |
| 19-Aug-2021 | 488.00 | 490.00 | 458.00 | 466.00 | 19,736,500 | 0 |
| 18-Aug-2021 | 535.00 | 535.00 | 490.00 | 490.00 | 36,228,700 | 0 |
| 16-Aug-2021 | 565.00 | 570.00 | 525.00 | 525.00 | 25,729,800 | 0 |
| 13-Aug-2021 | 570.00 | 580.00 | 560.00 | 560.00 | 11,285,100 | 0 |