| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 358.00 | 360.00 | 334.00 | 348.00 | 17,932,400 | 0 |
| 28-Dec-2021 | 358.00 | 364.00 | 350.00 | 358.00 | 20,924,700 | 0 |
| 27-Dec-2021 | 340.00 | 364.00 | 338.00 | 358.00 | 45,304,500 | 0 |
| 24-Dec-2021 | 332.00 | 354.00 | 320.00 | 346.00 | 43,824,700 | 0 |
| 23-Dec-2021 | 362.00 | 394.00 | 340.00 | 340.00 | 111,703,600 | 0 |
| 22-Dec-2021 | 296.00 | 370.00 | 294.00 | 364.00 | 146,384,200 | 0 |
| 21-Dec-2021 | 316.00 | 320.00 | 296.00 | 296.00 | 11,163,200 | 0 |
| 20-Dec-2021 | 338.00 | 354.00 | 310.00 | 318.00 | 42,033,900 | 0 |
| 17-Dec-2021 | 354.00 | 390.00 | 326.00 | 332.00 | 123,473,500 | 0 |
| 16-Dec-2021 | 296.00 | 354.00 | 296.00 | 350.00 | 173,186,700 | 0 |
| 15-Dec-2021 | 298.00 | 312.00 | 290.00 | 296.00 | 17,560,000 | 0 |
| 14-Dec-2021 | 300.00 | 308.00 | 282.00 | 298.00 | 23,118,600 | 0 |
| 13-Dec-2021 | 290.00 | 320.00 | 264.00 | 300.00 | 115,386,000 | 0 |
| 10-Dec-2021 | 230.00 | 282.00 | 230.00 | 282.00 | 85,847,400 | 0 |
| 09-Dec-2021 | 226.00 | 228.00 | 222.00 | 226.00 | 1,594,600 | 0 |
| 08-Dec-2021 | 228.00 | 234.00 | 224.00 | 224.00 | 1,231,000 | 0 |
| 07-Dec-2021 | 238.00 | 242.00 | 226.00 | 228.00 | 1,804,500 | 0 |
| 06-Dec-2021 | 240.00 | 246.00 | 236.00 | 238.00 | 1,053,200 | 0 |
| 03-Dec-2021 | 244.00 | 248.00 | 240.00 | 240.00 | 944,500 | 0 |
| 02-Dec-2021 | 244.00 | 250.00 | 242.00 | 244.00 | 813,100 | 0 |
| 01-Dec-2021 | 254.00 | 258.00 | 240.00 | 244.00 | 2,637,400 | 0 |
| 30-Nov-2021 | 256.00 | 262.00 | 252.00 | 254.00 | 1,464,100 | 0 |
| 29-Nov-2021 | 256.00 | 268.00 | 242.00 | 254.00 | 2,839,100 | 0 |
| 26-Nov-2021 | 270.00 | 276.00 | 256.00 | 256.00 | 4,456,600 | 0 |
| 25-Nov-2021 | 292.00 | 296.00 | 270.00 | 270.00 | 11,420,000 | 0 |
| 24-Nov-2021 | 272.00 | 290.00 | 270.00 | 290.00 | 14,748,400 | 0 |
| 23-Nov-2021 | 266.00 | 270.00 | 260.00 | 270.00 | 2,462,100 | 0 |
| 22-Nov-2021 | 266.00 | 274.00 | 260.00 | 266.00 | 3,592,300 | 0 |
| 19-Nov-2021 | 254.00 | 268.00 | 254.00 | 264.00 | 4,217,300 | 0 |
| 18-Nov-2021 | 256.00 | 256.00 | 250.00 | 254.00 | 1,980,500 | 0 |
| 17-Nov-2021 | 264.00 | 266.00 | 254.00 | 256.00 | 2,519,800 | 0 |
| 16-Nov-2021 | 270.00 | 270.00 | 264.00 | 264.00 | 3,213,900 | 0 |
| 15-Nov-2021 | 272.00 | 272.00 | 268.00 | 270.00 | 2,463,800 | 0 |
| 12-Nov-2021 | 274.00 | 276.00 | 270.00 | 270.00 | 1,436,000 | 0 |
| 11-Nov-2021 | 274.00 | 276.00 | 272.00 | 272.00 | 1,366,600 | 0 |
| 10-Nov-2021 | 274.00 | 276.00 | 272.00 | 272.00 | 1,273,400 | 0 |
| 09-Nov-2021 | 272.00 | 278.00 | 270.00 | 274.00 | 1,820,000 | 0 |
| 08-Nov-2021 | 276.00 | 276.00 | 272.00 | 272.00 | 2,240,700 | 0 |
| 05-Nov-2021 | 270.00 | 292.00 | 268.00 | 274.00 | 12,896,900 | 0 |
| 04-Nov-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 2,147,200 | 0 |
| 03-Nov-2021 | 274.00 | 280.00 | 268.00 | 270.00 | 2,842,700 | 0 |
| 02-Nov-2021 | 276.00 | 280.00 | 272.00 | 272.00 | 2,036,700 | 0 |
| 01-Nov-2021 | 274.00 | 280.00 | 272.00 | 274.00 | 2,111,800 | 0 |
| 29-Oct-2021 | 272.00 | 286.00 | 270.00 | 276.00 | 4,373,800 | 0 |
| 28-Oct-2021 | 278.00 | 284.00 | 268.00 | 270.00 | 3,529,000 | 0 |
| 27-Oct-2021 | 278.00 | 308.00 | 268.00 | 278.00 | 23,342,100 | 0 |
| 26-Oct-2021 | 286.00 | 288.00 | 276.00 | 278.00 | 3,145,400 | 0 |
| 25-Oct-2021 | 290.00 | 290.00 | 282.00 | 286.00 | 2,335,800 | 0 |
| 22-Oct-2021 | 288.00 | 296.00 | 282.00 | 290.00 | 3,255,100 | 0 |
| 21-Oct-2021 | 296.00 | 298.00 | 288.00 | 292.00 | 3,921,800 | 0 |
| 19-Oct-2021 | 298.00 | 300.00 | 290.00 | 296.00 | 4,195,400 | 0 |
| 18-Oct-2021 | 300.00 | 306.00 | 296.00 | 298.00 | 3,840,800 | 0 |
| 15-Oct-2021 | 296.00 | 316.00 | 296.00 | 300.00 | 12,903,700 | 0 |
| 14-Oct-2021 | 304.00 | 308.00 | 294.00 | 296.00 | 7,685,900 | 0 |
| 13-Oct-2021 | 310.00 | 316.00 | 304.00 | 304.00 | 5,711,900 | 0 |
| 12-Oct-2021 | 320.00 | 320.00 | 310.00 | 310.00 | 4,404,000 | 0 |
| 11-Oct-2021 | 322.00 | 324.00 | 312.00 | 320.00 | 6,643,400 | 0 |
| 08-Oct-2021 | 312.00 | 338.00 | 310.00 | 318.00 | 22,092,300 | 0 |
| 07-Oct-2021 | 316.00 | 328.00 | 308.00 | 310.00 | 8,517,200 | 0 |
| 06-Oct-2021 | 320.00 | 346.00 | 310.00 | 314.00 | 38,059,300 | 0 |
| 05-Oct-2021 | 330.00 | 346.00 | 330.00 | 330.00 | 20,099,500 | 0 |
| 04-Oct-2021 | 400.00 | 410.00 | 354.00 | 354.00 | 40,865,400 | 0 |
| 01-Oct-2021 | 304.00 | 380.00 | 302.00 | 380.00 | 114,042,600 | 0 |
| 30-Sep-2021 | 318.00 | 320.00 | 302.00 | 304.00 | 7,631,100 | 0 |
| 29-Sep-2021 | 340.00 | 340.00 | 318.00 | 320.00 | 6,757,100 | 0 |
| 28-Sep-2021 | 338.00 | 356.00 | 318.00 | 340.00 | 30,811,300 | 0 |
| 27-Sep-2021 | 360.00 | 360.00 | 336.00 | 338.00 | 33,484,800 | 0 |
| 24-Sep-2021 | 386.00 | 390.00 | 360.00 | 360.00 | 20,400,000 | 0 |
| 23-Sep-2021 | 410.00 | 414.00 | 382.00 | 386.00 | 27,551,800 | 0 |
| 22-Sep-2021 | 428.00 | 450.00 | 408.00 | 410.00 | 65,644,300 | 0 |
| 21-Sep-2021 | 410.00 | 468.00 | 390.00 | 426.00 | 233,735,100 | 0 |
| 20-Sep-2021 | 430.00 | 454.00 | 402.00 | 402.00 | 34,926,500 | 0 |
| 17-Sep-2021 | 432.00 | 530.00 | 432.00 | 432.00 | 375,639,600 | 0 |
| 16-Sep-2021 | 498.00 | 505.00 | 464.00 | 464.00 | 43,825,400 | 0 |
| 15-Sep-2021 | 498.00 | 498.00 | 498.00 | 498.00 | 2,974,100 | 0 |
| 14-Sep-2021 | 535.00 | 535.00 | 535.00 | 535.00 | 1,512,100 | 0 |
| 13-Sep-2021 | 570.00 | 570.00 | 570.00 | 570.00 | 1,003,900 | 0 |
| 10-Sep-2021 | 700.00 | 765.00 | 610.00 | 610.00 | 74,566,300 | 0 |
| 09-Sep-2021 | 560.00 | 655.00 | 535.00 | 655.00 | 75,743,800 | 0 |
| 08-Sep-2021 | 430.00 | 525.00 | 430.00 | 525.00 | 170,055,600 | 0 |
| 07-Sep-2021 | 350.00 | 420.00 | 344.00 | 420.00 | 207,772,100 | 0 |
| 06-Sep-2021 | 336.00 | 336.00 | 296.00 | 336.00 | 175,431,500 | 0 |