| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 432.00 | 464.00 | 408.00 | 452.00 | 607,538,900 | 0 |
| 28-Dec-2021 | 446.00 | 450.00 | 428.00 | 430.00 | 191,090,300 | 0 |
| 27-Dec-2021 | 442.00 | 450.00 | 434.00 | 446.00 | 162,627,700 | 0 |
| 24-Dec-2021 | 446.00 | 448.00 | 442.00 | 442.00 | 94,516,600 | 0 |
| 23-Dec-2021 | 454.00 | 466.00 | 444.00 | 444.00 | 270,036,700 | 0 |
| 22-Dec-2021 | 454.00 | 458.00 | 444.00 | 448.00 | 116,064,200 | 0 |
| 21-Dec-2021 | 450.00 | 456.00 | 442.00 | 452.00 | 106,573,800 | 0 |
| 20-Dec-2021 | 456.00 | 464.00 | 446.00 | 450.00 | 118,886,900 | 0 |
| 17-Dec-2021 | 456.00 | 466.00 | 444.00 | 466.00 | 235,105,100 | 0 |
| 16-Dec-2021 | 460.00 | 476.00 | 442.00 | 456.00 | 302,035,200 | 0 |
| 15-Dec-2021 | 488.00 | 490.00 | 454.00 | 458.00 | 362,592,400 | 0 |
| 14-Dec-2021 | 510.00 | 510.00 | 482.00 | 488.00 | 230,161,800 | 0 |
| 13-Dec-2021 | 515.00 | 525.00 | 496.00 | 505.00 | 179,971,600 | 0 |
| 10-Dec-2021 | 500.00 | 525.00 | 492.00 | 515.00 | 345,387,200 | 0 |
| 09-Dec-2021 | 490.00 | 510.00 | 474.00 | 500.00 | 740,562,200 | 0 |
| 08-Dec-2021 | 452.00 | 496.00 | 452.00 | 488.00 | 1,426,187,400 | 0 |
| 07-Dec-2021 | 432.00 | 456.00 | 426.00 | 444.00 | 1,053,418,500 | 0 |
| 06-Dec-2021 | 486.00 | 490.00 | 456.00 | 456.00 | 464,808,900 | 0 |
| 03-Dec-2021 | 490.00 | 505.00 | 488.00 | 490.00 | 233,535,100 | 0 |
| 02-Dec-2021 | 498.00 | 530.00 | 482.00 | 500.00 | 798,917,400 | 0 |
| 01-Dec-2021 | 540.00 | 550.00 | 510.00 | 510.00 | 570,067,700 | 0 |
| 30-Nov-2021 | 580.00 | 585.00 | 540.00 | 545.00 | 316,477,700 | 0 |
| 29-Nov-2021 | 580.00 | 600.00 | 550.00 | 570.00 | 498,895,000 | 0 |
| 26-Nov-2021 | 615.00 | 625.00 | 580.00 | 580.00 | 766,563,800 | 0 |
| 25-Nov-2021 | 665.00 | 670.00 | 620.00 | 620.00 | 567,155,500 | 0 |
| 24-Nov-2021 | 670.00 | 675.00 | 665.00 | 665.00 | 135,224,100 | 0 |
| 23-Nov-2021 | 680.00 | 685.00 | 665.00 | 670.00 | 160,124,900 | 0 |
| 22-Nov-2021 | 710.00 | 710.00 | 670.00 | 675.00 | 317,815,000 | 0 |
| 19-Nov-2021 | 695.00 | 720.00 | 695.00 | 715.00 | 232,983,400 | 0 |
| 18-Nov-2021 | 710.00 | 715.00 | 695.00 | 695.00 | 104,592,500 | 0 |
| 17-Nov-2021 | 695.00 | 710.00 | 685.00 | 710.00 | 239,771,500 | 0 |
| 16-Nov-2021 | 715.00 | 725.00 | 685.00 | 690.00 | 319,140,100 | 0 |
| 15-Nov-2021 | 740.00 | 750.00 | 715.00 | 730.00 | 115,024,100 | 0 |
| 12-Nov-2021 | 745.00 | 765.00 | 730.00 | 740.00 | 264,826,500 | 0 |
| 11-Nov-2021 | 750.00 | 750.00 | 725.00 | 740.00 | 202,173,500 | 0 |
| 10-Nov-2021 | 705.00 | 760.00 | 700.00 | 750.00 | 581,161,500 | 0 |
| 09-Nov-2021 | 675.00 | 715.00 | 670.00 | 705.00 | 326,330,200 | 0 |
| 08-Nov-2021 | 665.00 | 680.00 | 655.00 | 675.00 | 168,533,700 | 0 |
| 05-Nov-2021 | 690.00 | 690.00 | 660.00 | 665.00 | 158,266,400 | 0 |
| 04-Nov-2021 | 700.00 | 700.00 | 675.00 | 680.00 | 165,832,400 | 0 |
| 03-Nov-2021 | 670.00 | 695.00 | 670.00 | 695.00 | 229,259,300 | 0 |
| 02-Nov-2021 | 680.00 | 685.00 | 655.00 | 665.00 | 239,867,800 | 0 |
| 01-Nov-2021 | 695.00 | 700.00 | 675.00 | 680.00 | 176,808,900 | 0 |
| 29-Oct-2021 | 695.00 | 705.00 | 690.00 | 695.00 | 88,572,200 | 0 |
| 28-Oct-2021 | 705.00 | 710.00 | 685.00 | 695.00 | 157,808,000 | 0 |
| 27-Oct-2021 | 700.00 | 715.00 | 685.00 | 705.00 | 173,355,300 | 0 |
| 26-Oct-2021 | 735.00 | 735.00 | 690.00 | 695.00 | 273,713,100 | 0 |
| 25-Oct-2021 | 675.00 | 745.00 | 675.00 | 735.00 | 583,131,600 | 0 |
| 22-Oct-2021 | 685.00 | 695.00 | 670.00 | 675.00 | 242,136,600 | 0 |
| 21-Oct-2021 | 695.00 | 700.00 | 675.00 | 685.00 | 326,029,800 | 0 |
| 19-Oct-2021 | 715.00 | 715.00 | 680.00 | 690.00 | 388,717,200 | 0 |
| 18-Oct-2021 | 730.00 | 740.00 | 700.00 | 705.00 | 265,628,100 | 0 |
| 15-Oct-2021 | 755.00 | 760.00 | 715.00 | 730.00 | 255,440,900 | 0 |
| 14-Oct-2021 | 695.00 | 755.00 | 695.00 | 745.00 | 495,379,200 | 0 |
| 13-Oct-2021 | 730.00 | 730.00 | 685.00 | 695.00 | 964,506,600 | 0 |
| 12-Oct-2021 | 785.00 | 800.00 | 735.00 | 735.00 | 527,477,200 | 0 |
| 11-Oct-2021 | 820.00 | 825.00 | 780.00 | 785.00 | 284,923,600 | 0 |
| 08-Oct-2021 | 830.00 | 835.00 | 815.00 | 820.00 | 159,167,300 | 0 |
| 07-Oct-2021 | 840.00 | 840.00 | 825.00 | 825.00 | 173,331,000 | 0 |
| 06-Oct-2021 | 830.00 | 840.00 | 815.00 | 835.00 | 185,005,300 | 0 |
| 05-Oct-2021 | 835.00 | 835.00 | 815.00 | 820.00 | 187,398,500 | 0 |
| 04-Oct-2021 | 850.00 | 855.00 | 835.00 | 835.00 | 171,058,600 | 0 |
| 01-Oct-2021 | 860.00 | 860.00 | 835.00 | 850.00 | 188,580,800 | 0 |
| 30-Sep-2021 | 850.00 | 870.00 | 850.00 | 860.00 | 172,722,300 | 0 |
| 29-Sep-2021 | 875.00 | 880.00 | 850.00 | 850.00 | 298,156,700 | 0 |
| 28-Sep-2021 | 870.00 | 900.00 | 855.00 | 900.00 | 254,691,800 | 0 |
| 27-Sep-2021 | 885.00 | 885.00 | 870.00 | 870.00 | 104,803,200 | 0 |
| 24-Sep-2021 | 880.00 | 895.00 | 875.00 | 885.00 | 266,931,300 | 0 |
| 23-Sep-2021 | 875.00 | 900.00 | 860.00 | 885.00 | 609,379,000 | 0 |
| 22-Sep-2021 | 840.00 | 855.00 | 840.00 | 850.00 | 77,366,400 | 0 |
| 21-Sep-2021 | 840.00 | 855.00 | 825.00 | 850.00 | 87,453,400 | 0 |
| 20-Sep-2021 | 860.00 | 865.00 | 840.00 | 845.00 | 69,241,000 | 0 |
| 17-Sep-2021 | 865.00 | 865.00 | 845.00 | 860.00 | 95,645,800 | 0 |
| 16-Sep-2021 | 870.00 | 875.00 | 855.00 | 855.00 | 173,785,300 | 0 |
| 15-Sep-2021 | 855.00 | 870.00 | 840.00 | 870.00 | 225,470,900 | 0 |
| 14-Sep-2021 | 845.00 | 855.00 | 840.00 | 855.00 | 146,053,500 | 0 |
| 13-Sep-2021 | 845.00 | 850.00 | 825.00 | 845.00 | 136,874,900 | 0 |
| 10-Sep-2021 | 815.00 | 850.00 | 815.00 | 845.00 | 164,389,200 | 0 |
| 09-Sep-2021 | 840.00 | 860.00 | 800.00 | 815.00 | 365,316,400 | 0 |
| 08-Sep-2021 | 885.00 | 885.00 | 840.00 | 845.00 | 275,121,900 | 0 |
| 07-Sep-2021 | 900.00 | 900.00 | 875.00 | 875.00 | 115,054,200 | 0 |
| 06-Sep-2021 | 900.00 | 905.00 | 885.00 | 900.00 | 116,417,000 | 0 |
| 03-Sep-2021 | 885.00 | 900.00 | 880.00 | 895.00 | 147,435,200 | 0 |
| 02-Sep-2021 | 910.00 | 920.00 | 870.00 | 880.00 | 359,667,600 | 0 |
| 01-Sep-2021 | 945.00 | 975.00 | 890.00 | 890.00 | 522,110,300 | 0 |
| 31-Aug-2021 | 900.00 | 955.00 | 885.00 | 945.00 | 749,214,100 | 0 |
| 30-Aug-2021 | 880.00 | 900.00 | 875.00 | 895.00 | 163,840,700 | 0 |
| 27-Aug-2021 | 870.00 | 890.00 | 845.00 | 875.00 | 248,049,400 | 0 |
| 26-Aug-2021 | 905.00 | 910.00 | 860.00 | 870.00 | 276,878,200 | 0 |
| 25-Aug-2021 | 910.00 | 920.00 | 900.00 | 905.00 | 207,928,200 | 0 |
| 24-Aug-2021 | 915.00 | 930.00 | 895.00 | 910.00 | 521,704,100 | 0 |
| 23-Aug-2021 | 865.00 | 920.00 | 865.00 | 910.00 | 603,745,300 | 0 |
| 20-Aug-2021 | 895.00 | 915.00 | 845.00 | 865.00 | 713,846,400 | 0 |
| 19-Aug-2021 | 815.00 | 900.00 | 775.00 | 895.00 | 1,987,572,800 | 0 |
| 18-Aug-2021 | 845.00 | 890.00 | 830.00 | 830.00 | 943,814,400 | 0 |
| 16-Aug-2021 | 960.00 | 965.00 | 890.00 | 890.00 | 1,074,688,900 | 0 |
| 13-Aug-2021 | 940.00 | 1,035.00 | 910.00 | 955.00 | 3,239,118,200 | 0 |
| 12-Aug-2021 | 965.00 | 1,000.00 | 965.00 | 965.00 | 2,751,889,000 | 0 |
| 10-Aug-2021 | 1,130.00 | 1,160.00 | 1,035.00 | 1,035.00 | 994,505,400 | 0 |
| 09-Aug-2021 | 1,325.00 | 1,325.00 | 1,110.00 | 1,110.00 | 3,578,780,800 | 0 |