| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 105.00 | 105.00 | 101.00 | 103.00 | 9,699,900 | 0 |
| 28-Dec-2021 | 105.00 | 107.00 | 104.00 | 104.00 | 7,763,600 | 0 |
| 27-Dec-2021 | 105.00 | 107.00 | 101.00 | 104.00 | 12,130,600 | 0 |
| 24-Dec-2021 | 112.00 | 115.00 | 104.00 | 104.00 | 106,466,600 | 0 |
| 23-Dec-2021 | 115.00 | 118.00 | 111.00 | 111.00 | 20,105,900 | 0 |
| 22-Dec-2021 | 108.00 | 118.00 | 107.00 | 114.00 | 44,850,800 | 0 |
| 21-Dec-2021 | 103.00 | 110.00 | 100.00 | 106.00 | 13,325,700 | 0 |
| 20-Dec-2021 | 110.00 | 115.00 | 106.00 | 107.00 | 14,078,800 | 0 |
| 17-Dec-2021 | 118.00 | 118.00 | 110.00 | 110.00 | 13,848,600 | 0 |
| 16-Dec-2021 | 117.00 | 120.00 | 110.00 | 113.00 | 22,334,300 | 0 |
| 15-Dec-2021 | 123.00 | 128.00 | 113.00 | 116.00 | 219,718,200 | 0 |
| 14-Dec-2021 | 117.00 | 124.00 | 117.00 | 121.00 | 55,771,200 | 0 |
| 13-Dec-2021 | 126.00 | 126.00 | 116.00 | 117.00 | 54,373,800 | 0 |
| 10-Dec-2021 | 140.00 | 142.00 | 121.00 | 124.00 | 378,342,600 | 0 |
| 09-Dec-2021 | 106.00 | 131.00 | 106.00 | 130.00 | 330,121,000 | 0 |
| 08-Dec-2021 | 98.00 | 113.00 | 96.00 | 106.00 | 166,118,900 | 0 |
| 07-Dec-2021 | 96.00 | 100.00 | 95.00 | 98.00 | 41,970,000 | 0 |
| 06-Dec-2021 | 93.00 | 101.00 | 87.00 | 96.00 | 120,434,600 | 0 |
| 03-Dec-2021 | 98.00 | 101.00 | 92.00 | 92.00 | 142,808,700 | 0 |
| 02-Dec-2021 | 100.00 | 101.00 | 98.00 | 98.00 | 14,583,700 | 0 |
| 01-Dec-2021 | 106.00 | 111.00 | 100.00 | 101.00 | 27,496,200 | 0 |
| 30-Nov-2021 | 113.00 | 115.00 | 106.00 | 106.00 | 24,277,400 | 0 |
| 29-Nov-2021 | 121.00 | 123.00 | 113.00 | 113.00 | 28,694,100 | 0 |
| 26-Nov-2021 | 129.00 | 130.00 | 120.00 | 121.00 | 30,653,800 | 0 |
| 25-Nov-2021 | 135.00 | 141.00 | 126.00 | 128.00 | 370,724,500 | 0 |
| 24-Nov-2021 | 134.00 | 137.00 | 134.00 | 135.00 | 106,160,800 | 0 |
| 23-Nov-2021 | 144.00 | 149.00 | 144.00 | 144.00 | 51,820,200 | 0 |
| 22-Nov-2021 | 167.00 | 173.00 | 154.00 | 154.00 | 754,048,100 | 0 |
| 19-Nov-2021 | 159.00 | 173.00 | 155.00 | 165.00 | 341,005,100 | 0 |
| 18-Nov-2021 | 154.00 | 170.00 | 152.00 | 158.00 | 199,715,300 | 0 |
| 17-Nov-2021 | 153.00 | 153.00 | 150.00 | 152.00 | 4,914,400 | 0 |
| 16-Nov-2021 | 153.00 | 154.00 | 151.00 | 152.00 | 6,315,300 | 0 |
| 15-Nov-2021 | 157.00 | 158.00 | 152.00 | 153.00 | 8,887,000 | 0 |
| 12-Nov-2021 | 159.00 | 159.00 | 156.00 | 156.00 | 7,519,700 | 0 |
| 11-Nov-2021 | 160.00 | 160.00 | 156.00 | 158.00 | 4,919,900 | 0 |
| 10-Nov-2021 | 161.00 | 162.00 | 157.00 | 160.00 | 8,181,700 | 0 |
| 09-Nov-2021 | 158.00 | 164.00 | 158.00 | 161.00 | 17,875,000 | 0 |
| 08-Nov-2021 | 157.00 | 159.00 | 155.00 | 158.00 | 7,302,300 | 0 |
| 05-Nov-2021 | 160.00 | 161.00 | 157.00 | 157.00 | 11,094,500 | 0 |
| 04-Nov-2021 | 153.00 | 165.00 | 152.00 | 160.00 | 64,032,800 | 0 |
| 03-Nov-2021 | 156.00 | 157.00 | 152.00 | 153.00 | 10,355,900 | 0 |
| 02-Nov-2021 | 160.00 | 161.00 | 153.00 | 156.00 | 10,821,200 | 0 |
| 01-Nov-2021 | 159.00 | 164.00 | 159.00 | 159.00 | 16,186,000 | 0 |
| 29-Oct-2021 | 161.00 | 162.00 | 155.00 | 159.00 | 18,380,500 | 0 |
| 28-Oct-2021 | 165.00 | 166.00 | 158.00 | 160.00 | 20,586,200 | 0 |
| 27-Oct-2021 | 157.00 | 169.00 | 157.00 | 165.00 | 90,996,500 | 0 |
| 26-Oct-2021 | 165.00 | 165.00 | 156.00 | 156.00 | 30,080,400 | 0 |
| 25-Oct-2021 | 175.00 | 183.00 | 163.00 | 163.00 | 256,864,000 | 0 |
| 22-Oct-2021 | 188.00 | 194.00 | 175.00 | 175.00 | 501,157,300 | 0 |
| 21-Oct-2021 | 202.00 | 204.00 | 186.00 | 188.00 | 162,013,500 | 0 |
| 19-Oct-2021 | 200.00 | 250.00 | 200.00 | 200.00 | 344,591,500 | 0 |
| 18-Oct-2021 | 232.00 | 258.00 | 214.00 | 214.00 | 275,765,900 | 0 |
| 15-Oct-2021 | 238.00 | 258.00 | 228.00 | 230.00 | 123,270,000 | 0 |
| 14-Oct-2021 | 204.00 | 244.00 | 204.00 | 236.00 | 162,582,900 | 0 |
| 13-Oct-2021 | 206.00 | 210.00 | 202.00 | 204.00 | 6,032,500 | 0 |
| 12-Oct-2021 | 210.00 | 220.00 | 202.00 | 208.00 | 34,510,500 | 0 |
| 11-Oct-2021 | 216.00 | 216.00 | 206.00 | 208.00 | 10,221,800 | 0 |
| 08-Oct-2021 | 218.00 | 218.00 | 214.00 | 214.00 | 4,958,700 | 0 |
| 07-Oct-2021 | 220.00 | 222.00 | 216.00 | 216.00 | 7,038,600 | 0 |
| 06-Oct-2021 | 224.00 | 228.00 | 216.00 | 218.00 | 13,829,200 | 0 |
| 05-Oct-2021 | 218.00 | 240.00 | 214.00 | 224.00 | 36,329,200 | 0 |
| 04-Oct-2021 | 222.00 | 226.00 | 216.00 | 216.00 | 10,511,300 | 0 |
| 01-Oct-2021 | 220.00 | 232.00 | 220.00 | 220.00 | 15,873,800 | 0 |
| 30-Sep-2021 | 232.00 | 236.00 | 216.00 | 218.00 | 20,545,700 | 0 |
| 29-Sep-2021 | 224.00 | 248.00 | 224.00 | 232.00 | 62,740,700 | 0 |
| 28-Sep-2021 | 218.00 | 254.00 | 206.00 | 224.00 | 119,919,000 | 0 |
| 27-Sep-2021 | 236.00 | 236.00 | 220.00 | 220.00 | 17,390,100 | 0 |
| 24-Sep-2021 | 250.00 | 260.00 | 236.00 | 236.00 | 28,145,200 | 0 |
| 23-Sep-2021 | 262.00 | 278.00 | 250.00 | 252.00 | 37,681,400 | 0 |
| 22-Sep-2021 | 256.00 | 292.00 | 252.00 | 262.00 | 226,585,900 | 0 |
| 21-Sep-2021 | 270.00 | 270.00 | 270.00 | 270.00 | 3,459,000 | 0 |
| 20-Sep-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 4,979,100 | 0 |
| 17-Sep-2021 | 364.00 | 380.00 | 310.00 | 310.00 | 472,971,600 | 0 |
| 16-Sep-2021 | 292.00 | 332.00 | 290.00 | 332.00 | 233,971,800 | 0 |
| 15-Sep-2021 | 204.00 | 266.00 | 202.00 | 266.00 | 181,984,100 | 0 |
| 14-Sep-2021 | 214.00 | 234.00 | 214.00 | 214.00 | 82,334,400 | 0 |
| 13-Sep-2021 | 228.00 | 228.00 | 228.00 | 228.00 | 2,430,400 | 0 |
| 10-Sep-2021 | 244.00 | 276.00 | 244.00 | 244.00 | 32,297,500 | 0 |
| 09-Sep-2021 | 262.00 | 262.00 | 262.00 | 262.00 | 2,468,100 | 0 |
| 08-Sep-2021 | 300.00 | 300.00 | 280.00 | 280.00 | 21,429,600 | 0 |
| 07-Sep-2021 | 322.00 | 402.00 | 300.00 | 300.00 | 410,128,300 | 0 |
| 06-Sep-2021 | 348.00 | 348.00 | 322.00 | 322.00 | 25,720,700 | 0 |
| 03-Sep-2021 | 368.00 | 384.00 | 346.00 | 346.00 | 22,489,800 | 0 |
| 02-Sep-2021 | 396.00 | 412.00 | 372.00 | 372.00 | 21,308,800 | 0 |
| 01-Sep-2021 | 428.00 | 438.00 | 400.00 | 400.00 | 15,954,600 | 0 |
| 31-Aug-2021 | 454.00 | 462.00 | 428.00 | 428.00 | 30,158,300 | 0 |
| 30-Aug-2021 | 460.00 | 470.00 | 460.00 | 460.00 | 11,215,800 | 0 |
| 27-Aug-2021 | 515.00 | 580.00 | 494.00 | 494.00 | 71,267,000 | 0 |
| 26-Aug-2021 | 530.00 | 570.00 | 530.00 | 530.00 | 10,514,500 | 0 |
| 25-Aug-2021 | 625.00 | 665.00 | 565.00 | 565.00 | 43,024,200 | 0 |
| 24-Aug-2021 | 650.00 | 715.00 | 605.00 | 605.00 | 19,378,500 | 0 |
| 23-Aug-2021 | 630.00 | 670.00 | 590.00 | 650.00 | 3,676,400 | 0 |
| 20-Aug-2021 | 630.00 | 630.00 | 630.00 | 630.00 | 251,800 | 0 |
| 19-Aug-2021 | 675.00 | 700.00 | 675.00 | 675.00 | 911,300 | 0 |
| 18-Aug-2021 | 785.00 | 835.00 | 725.00 | 725.00 | 103,441,000 | 0 |
| 16-Aug-2021 | 740.00 | 800.00 | 705.00 | 775.00 | 1,617,700 | 0 |
| 13-Aug-2021 | 790.00 | 820.00 | 740.00 | 740.00 | 7,351,000 | 0 |
| 12-Aug-2021 | 830.00 | 865.00 | 770.00 | 785.00 | 9,681,300 | 0 |
| 10-Aug-2021 | 745.00 | 865.00 | 745.00 | 825.00 | 12,260,200 | 0 |
| 09-Aug-2021 | 840.00 | 840.00 | 800.00 | 800.00 | 673,500 | 0 |