| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 272.00 | 282.00 | 270.00 | 276.00 | 672,100 | 0 |
| 28-Dec-2021 | 266.00 | 278.00 | 260.00 | 272.00 | 936,000 | 0 |
| 27-Dec-2021 | 270.00 | 272.00 | 260.00 | 266.00 | 1,493,800 | 0 |
| 24-Dec-2021 | 272.00 | 280.00 | 268.00 | 270.00 | 553,200 | 0 |
| 23-Dec-2021 | 280.00 | 286.00 | 264.00 | 272.00 | 1,004,100 | 0 |
| 22-Dec-2021 | 280.00 | 280.00 | 276.00 | 280.00 | 391,700 | 0 |
| 21-Dec-2021 | 276.00 | 282.00 | 274.00 | 280.00 | 373,700 | 0 |
| 20-Dec-2021 | 280.00 | 284.00 | 276.00 | 276.00 | 492,300 | 0 |
| 17-Dec-2021 | 284.00 | 290.00 | 278.00 | 280.00 | 402,200 | 0 |
| 16-Dec-2021 | 282.00 | 286.00 | 282.00 | 284.00 | 453,000 | 0 |
| 15-Dec-2021 | 286.00 | 290.00 | 272.00 | 282.00 | 911,000 | 0 |
| 14-Dec-2021 | 294.00 | 298.00 | 280.00 | 286.00 | 916,000 | 0 |
| 13-Dec-2021 | 292.00 | 300.00 | 292.00 | 294.00 | 1,438,700 | 0 |
| 10-Dec-2021 | 284.00 | 302.00 | 284.00 | 290.00 | 1,221,300 | 0 |
| 09-Dec-2021 | 286.00 | 286.00 | 280.00 | 284.00 | 658,500 | 0 |
| 08-Dec-2021 | 284.00 | 290.00 | 282.00 | 286.00 | 804,900 | 0 |
| 07-Dec-2021 | 284.00 | 286.00 | 280.00 | 284.00 | 780,900 | 0 |
| 06-Dec-2021 | 290.00 | 290.00 | 274.00 | 280.00 | 1,404,500 | 0 |
| 03-Dec-2021 | 280.00 | 302.00 | 274.00 | 290.00 | 2,270,500 | 0 |
| 02-Dec-2021 | 286.00 | 288.00 | 270.00 | 278.00 | 1,047,500 | 0 |
| 01-Dec-2021 | 296.00 | 296.00 | 282.00 | 284.00 | 1,724,800 | 0 |
| 30-Nov-2021 | 306.00 | 308.00 | 294.00 | 296.00 | 2,287,800 | 0 |
| 29-Nov-2021 | 304.00 | 314.00 | 286.00 | 302.00 | 2,148,600 | 0 |
| 26-Nov-2021 | 312.00 | 312.00 | 304.00 | 304.00 | 1,542,800 | 0 |
| 25-Nov-2021 | 318.00 | 322.00 | 310.00 | 312.00 | 1,499,400 | 0 |
| 24-Nov-2021 | 320.00 | 320.00 | 308.00 | 318.00 | 2,896,600 | 0 |
| 23-Nov-2021 | 324.00 | 328.00 | 318.00 | 318.00 | 2,228,800 | 0 |
| 22-Nov-2021 | 328.00 | 332.00 | 322.00 | 324.00 | 2,361,100 | 0 |
| 19-Nov-2021 | 324.00 | 330.00 | 320.00 | 328.00 | 1,705,200 | 0 |
| 18-Nov-2021 | 328.00 | 336.00 | 320.00 | 324.00 | 2,010,500 | 0 |
| 17-Nov-2021 | 336.00 | 346.00 | 320.00 | 328.00 | 3,180,700 | 0 |
| 16-Nov-2021 | 338.00 | 348.00 | 334.00 | 336.00 | 2,844,100 | 0 |
| 15-Nov-2021 | 362.00 | 364.00 | 332.00 | 336.00 | 8,032,800 | 0 |
| 12-Nov-2021 | 370.00 | 388.00 | 336.00 | 358.00 | 5,971,900 | 0 |
| 11-Nov-2021 | 386.00 | 400.00 | 364.00 | 364.00 | 4,406,200 | 0 |
| 10-Nov-2021 | 390.00 | 412.00 | 342.00 | 386.00 | 12,646,600 | 0 |
| 09-Nov-2021 | 344.00 | 378.00 | 340.00 | 378.00 | 6,813,900 | 0 |
| 08-Nov-2021 | 356.00 | 356.00 | 342.00 | 344.00 | 2,466,300 | 0 |
| 05-Nov-2021 | 360.00 | 366.00 | 340.00 | 356.00 | 2,355,400 | 0 |
| 04-Nov-2021 | 400.00 | 410.00 | 352.00 | 358.00 | 6,255,300 | 0 |
| 03-Nov-2021 | 390.00 | 398.00 | 384.00 | 390.00 | 841,500 | 0 |
| 02-Nov-2021 | 396.00 | 414.00 | 380.00 | 390.00 | 1,985,300 | 0 |
| 01-Nov-2021 | 424.00 | 424.00 | 390.00 | 396.00 | 3,915,800 | 0 |
| 29-Oct-2021 | 432.00 | 434.00 | 416.00 | 424.00 | 1,912,200 | 0 |
| 28-Oct-2021 | 410.00 | 448.00 | 410.00 | 432.00 | 4,434,100 | 0 |
| 27-Oct-2021 | 422.00 | 422.00 | 404.00 | 410.00 | 1,387,500 | 0 |
| 26-Oct-2021 | 424.00 | 430.00 | 400.00 | 422.00 | 3,156,600 | 0 |
| 25-Oct-2021 | 428.00 | 436.00 | 420.00 | 424.00 | 2,775,400 | 0 |
| 22-Oct-2021 | 436.00 | 452.00 | 426.00 | 428.00 | 3,005,900 | 0 |
| 21-Oct-2021 | 466.00 | 470.00 | 390.00 | 436.00 | 28,807,800 | 0 |
| 19-Oct-2021 | 428.00 | 428.00 | 428.00 | 428.00 | 1,372,900 | 0 |
| 18-Oct-2021 | 380.00 | 390.00 | 380.00 | 390.00 | 680,800 | 0 |
| 15-Oct-2021 | 296.00 | 356.00 | 296.00 | 356.00 | 7,528,100 | 0 |
| 14-Oct-2021 | 352.00 | 352.00 | 324.00 | 324.00 | 4,276,600 | 0 |
| 13-Oct-2021 | 398.00 | 398.00 | 360.00 | 360.00 | 7,356,100 | 0 |
| 12-Oct-2021 | 438.00 | 438.00 | 396.00 | 400.00 | 6,785,400 | 0 |
| 11-Oct-2021 | 492.00 | 492.00 | 436.00 | 438.00 | 3,957,800 | 0 |
| 08-Oct-2021 | 488.00 | 494.00 | 434.00 | 472.00 | 10,527,300 | 0 |
| 07-Oct-2021 | 484.00 | 484.00 | 462.00 | 468.00 | 7,205,700 | 0 |
| 06-Oct-2021 | 505.00 | 515.00 | 456.00 | 464.00 | 17,001,400 | 0 |
| 05-Oct-2021 | 525.00 | 555.00 | 505.00 | 505.00 | 22,220,900 | 0 |
| 04-Oct-2021 | 640.00 | 650.00 | 560.00 | 560.00 | 15,415,800 | 0 |
| 01-Oct-2021 | 620.00 | 665.00 | 570.00 | 620.00 | 23,833,300 | 0 |
| 30-Sep-2021 | 640.00 | 655.00 | 595.00 | 605.00 | 26,931,200 | 0 |
| 29-Sep-2021 | 700.00 | 730.00 | 660.00 | 660.00 | 25,776,400 | 0 |
| 28-Sep-2021 | 755.00 | 785.00 | 720.00 | 730.00 | 41,617,500 | 0 |
| 27-Sep-2021 | 915.00 | 915.00 | 760.00 | 800.00 | 79,871,400 | 0 |
| 24-Sep-2021 | 835.00 | 835.00 | 685.00 | 835.00 | 34,787,200 | 0 |
| 23-Sep-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 3,234,200 | 0 |
| 22-Sep-2021 | 695.00 | 695.00 | 695.00 | 695.00 | 3,319,300 | 0 |
| 21-Sep-2021 | 635.00 | 635.00 | 600.00 | 635.00 | 5,736,100 | 0 |
| 20-Sep-2021 | 580.00 | 580.00 | 478.00 | 580.00 | 127,714,200 | 0 |
| 17-Sep-2021 | 530.00 | 530.00 | 530.00 | 530.00 | 2,964,200 | 0 |
| 16-Sep-2021 | 486.00 | 486.00 | 486.00 | 486.00 | 2,567,600 | 0 |
| 15-Sep-2021 | 442.00 | 442.00 | 442.00 | 442.00 | 1,240,300 | 0 |
| 14-Sep-2021 | 402.00 | 402.00 | 402.00 | 402.00 | 1,275,600 | 0 |
| 13-Sep-2021 | 366.00 | 366.00 | 366.00 | 366.00 | 1,593,400 | 0 |
| 10-Sep-2021 | 334.00 | 334.00 | 334.00 | 334.00 | 12,113,700 | 0 |
| 09-Sep-2021 | 304.00 | 304.00 | 304.00 | 304.00 | 7,878,100 | 0 |
| 08-Sep-2021 | 278.00 | 278.00 | 278.00 | 278.00 | 4,880,100 | 0 |