| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 300.00 | 312.00 | 278.00 | 280.00 | 4,861,300 | 0 |
| 28-Dec-2021 | 282.00 | 300.00 | 278.00 | 294.00 | 1,582,000 | 0 |
| 27-Dec-2021 | 290.00 | 298.00 | 272.00 | 282.00 | 1,002,900 | 0 |
| 24-Dec-2021 | 310.00 | 310.00 | 282.00 | 282.00 | 1,986,100 | 0 |
| 23-Dec-2021 | 302.00 | 308.00 | 294.00 | 302.00 | 1,637,000 | 0 |
| 22-Dec-2021 | 302.00 | 304.00 | 284.00 | 298.00 | 2,012,800 | 0 |
| 21-Dec-2021 | 326.00 | 342.00 | 294.00 | 300.00 | 13,186,100 | 0 |
| 20-Dec-2021 | 338.00 | 340.00 | 312.00 | 316.00 | 7,390,900 | 0 |
| 17-Dec-2021 | 304.00 | 344.00 | 304.00 | 334.00 | 24,971,600 | 0 |
| 16-Dec-2021 | 322.00 | 324.00 | 298.00 | 302.00 | 5,931,200 | 0 |
| 15-Dec-2021 | 278.00 | 336.00 | 262.00 | 320.00 | 29,911,100 | 0 |
| 14-Dec-2021 | 252.00 | 274.00 | 252.00 | 274.00 | 4,852,100 | 0 |
| 13-Dec-2021 | 260.00 | 260.00 | 246.00 | 252.00 | 2,671,900 | 0 |
| 10-Dec-2021 | 276.00 | 326.00 | 256.00 | 256.00 | 44,855,700 | 0 |
| 09-Dec-2021 | 242.00 | 290.00 | 234.00 | 274.00 | 10,321,800 | 0 |
| 08-Dec-2021 | 244.00 | 248.00 | 236.00 | 242.00 | 942,200 | 0 |
| 07-Dec-2021 | 244.00 | 246.00 | 230.00 | 238.00 | 1,096,400 | 0 |
| 06-Dec-2021 | 244.00 | 268.00 | 234.00 | 242.00 | 1,929,300 | 0 |
| 03-Dec-2021 | 262.00 | 262.00 | 244.00 | 246.00 | 2,934,800 | 0 |
| 02-Dec-2021 | 300.00 | 316.00 | 262.00 | 262.00 | 32,365,600 | 0 |
| 01-Dec-2021 | 224.00 | 280.00 | 224.00 | 280.00 | 16,250,600 | 0 |
| 30-Nov-2021 | 218.00 | 236.00 | 204.00 | 224.00 | 4,767,400 | 0 |
| 29-Nov-2021 | 236.00 | 240.00 | 216.00 | 216.00 | 3,818,300 | 0 |
| 26-Nov-2021 | 230.00 | 242.00 | 222.00 | 232.00 | 2,058,100 | 0 |
| 25-Nov-2021 | 232.00 | 238.00 | 226.00 | 230.00 | 1,001,400 | 0 |
| 24-Nov-2021 | 234.00 | 238.00 | 226.00 | 232.00 | 1,384,300 | 0 |
| 23-Nov-2021 | 242.00 | 272.00 | 224.00 | 232.00 | 14,776,900 | 0 |
| 22-Nov-2021 | 256.00 | 270.00 | 240.00 | 240.00 | 5,193,000 | 0 |
| 19-Nov-2021 | 284.00 | 308.00 | 256.00 | 256.00 | 29,272,300 | 0 |
| 18-Nov-2021 | 222.00 | 274.00 | 206.00 | 274.00 | 30,817,100 | 0 |
| 17-Nov-2021 | 212.00 | 250.00 | 212.00 | 220.00 | 30,574,600 | 0 |
| 16-Nov-2021 | 176.00 | 226.00 | 176.00 | 210.00 | 24,072,000 | 0 |
| 15-Nov-2021 | 178.00 | 178.00 | 175.00 | 176.00 | 276,900 | 0 |
| 12-Nov-2021 | 177.00 | 178.00 | 174.00 | 177.00 | 328,500 | 0 |
| 11-Nov-2021 | 178.00 | 178.00 | 171.00 | 177.00 | 330,800 | 0 |
| 10-Nov-2021 | 177.00 | 180.00 | 176.00 | 178.00 | 274,000 | 0 |
| 09-Nov-2021 | 177.00 | 180.00 | 176.00 | 178.00 | 129,000 | 0 |
| 08-Nov-2021 | 177.00 | 183.00 | 175.00 | 179.00 | 645,700 | 0 |
| 05-Nov-2021 | 185.00 | 185.00 | 175.00 | 177.00 | 1,865,100 | 0 |
| 04-Nov-2021 | 196.00 | 196.00 | 183.00 | 184.00 | 2,316,200 | 0 |
| 03-Nov-2021 | 186.00 | 191.00 | 180.00 | 191.00 | 2,458,500 | 0 |
| 02-Nov-2021 | 180.00 | 187.00 | 175.00 | 186.00 | 1,121,700 | 0 |
| 01-Nov-2021 | 175.00 | 180.00 | 173.00 | 180.00 | 1,060,600 | 0 |
| 29-Oct-2021 | 169.00 | 175.00 | 169.00 | 175.00 | 483,200 | 0 |
| 28-Oct-2021 | 172.00 | 172.00 | 169.00 | 169.00 | 201,200 | 0 |
| 27-Oct-2021 | 171.00 | 173.00 | 169.00 | 172.00 | 238,700 | 0 |
| 26-Oct-2021 | 170.00 | 173.00 | 170.00 | 171.00 | 112,600 | 0 |
| 25-Oct-2021 | 170.00 | 174.00 | 167.00 | 170.00 | 392,200 | 0 |
| 22-Oct-2021 | 169.00 | 174.00 | 169.00 | 170.00 | 546,500 | 0 |
| 21-Oct-2021 | 170.00 | 173.00 | 167.00 | 169.00 | 260,300 | 0 |
| 19-Oct-2021 | 173.00 | 174.00 | 170.00 | 170.00 | 566,600 | 0 |
| 18-Oct-2021 | 175.00 | 175.00 | 170.00 | 173.00 | 788,600 | 0 |
| 15-Oct-2021 | 157.00 | 182.00 | 157.00 | 171.00 | 4,804,700 | 0 |
| 14-Oct-2021 | 158.00 | 168.00 | 154.00 | 156.00 | 680,700 | 0 |
| 13-Oct-2021 | 169.00 | 174.00 | 158.00 | 158.00 | 544,400 | 0 |
| 12-Oct-2021 | 170.00 | 176.00 | 167.00 | 169.00 | 443,700 | 0 |
| 11-Oct-2021 | 173.00 | 176.00 | 165.00 | 167.00 | 456,000 | 0 |
| 08-Oct-2021 | 173.00 | 177.00 | 171.00 | 173.00 | 298,800 | 0 |
| 07-Oct-2021 | 178.00 | 178.00 | 170.00 | 173.00 | 708,600 | 0 |
| 06-Oct-2021 | 178.00 | 180.00 | 178.00 | 178.00 | 524,800 | 0 |
| 05-Oct-2021 | 183.00 | 184.00 | 174.00 | 176.00 | 781,200 | 0 |
| 04-Oct-2021 | 177.00 | 180.00 | 168.00 | 180.00 | 1,621,000 | 0 |
| 01-Oct-2021 | 188.00 | 191.00 | 175.00 | 177.00 | 1,931,200 | 0 |
| 30-Sep-2021 | 202.00 | 206.00 | 188.00 | 188.00 | 7,118,300 | 0 |
| 29-Sep-2021 | 193.00 | 212.00 | 188.00 | 202.00 | 6,291,400 | 0 |
| 28-Sep-2021 | 193.00 | 200.00 | 188.00 | 193.00 | 2,363,900 | 0 |
| 27-Sep-2021 | 199.00 | 204.00 | 190.00 | 192.00 | 2,912,600 | 0 |
| 24-Sep-2021 | 214.00 | 216.00 | 198.00 | 199.00 | 6,041,300 | 0 |
| 23-Sep-2021 | 197.00 | 240.00 | 194.00 | 212.00 | 27,595,800 | 0 |
| 22-Sep-2021 | 195.00 | 202.00 | 194.00 | 196.00 | 2,119,000 | 0 |
| 21-Sep-2021 | 199.00 | 204.00 | 194.00 | 194.00 | 4,267,100 | 0 |
| 20-Sep-2021 | 189.00 | 194.00 | 187.00 | 193.00 | 1,591,500 | 0 |
| 17-Sep-2021 | 190.00 | 197.00 | 188.00 | 189.00 | 1,729,900 | 0 |
| 16-Sep-2021 | 192.00 | 193.00 | 185.00 | 190.00 | 865,400 | 0 |
| 15-Sep-2021 | 192.00 | 200.00 | 190.00 | 190.00 | 2,436,900 | 0 |
| 14-Sep-2021 | 186.00 | 195.00 | 182.00 | 191.00 | 2,500,300 | 0 |
| 13-Sep-2021 | 188.00 | 188.00 | 180.00 | 185.00 | 1,544,000 | 0 |
| 10-Sep-2021 | 194.00 | 214.00 | 184.00 | 186.00 | 8,782,700 | 0 |
| 09-Sep-2021 | 182.00 | 190.00 | 175.00 | 182.00 | 3,004,800 | 0 |
| 08-Sep-2021 | 192.00 | 194.00 | 179.00 | 181.00 | 2,681,600 | 0 |
| 07-Sep-2021 | 180.00 | 214.00 | 177.00 | 190.00 | 12,567,300 | 0 |
| 06-Sep-2021 | 181.00 | 182.00 | 171.00 | 176.00 | 2,287,700 | 0 |
| 03-Sep-2021 | 184.00 | 196.00 | 182.00 | 182.00 | 2,548,000 | 0 |
| 02-Sep-2021 | 202.00 | 202.00 | 182.00 | 183.00 | 3,782,800 | 0 |
| 01-Sep-2021 | 185.00 | 224.00 | 183.00 | 194.00 | 29,542,200 | 0 |
| 31-Aug-2021 | 188.00 | 190.00 | 181.00 | 181.00 | 3,107,900 | 0 |
| 30-Aug-2021 | 216.00 | 226.00 | 194.00 | 194.00 | 11,892,500 | 0 |
| 27-Aug-2021 | 155.00 | 208.00 | 150.00 | 208.00 | 24,789,900 | 0 |
| 26-Aug-2021 | 165.00 | 173.00 | 155.00 | 155.00 | 1,651,600 | 0 |
| 25-Aug-2021 | 176.00 | 185.00 | 164.00 | 164.00 | 5,192,100 | 0 |
| 24-Aug-2021 | 191.00 | 191.00 | 176.00 | 176.00 | 1,363,800 | 0 |
| 23-Aug-2021 | 200.00 | 230.00 | 180.00 | 189.00 | 27,466,300 | 0 |
| 20-Aug-2021 | 135.00 | 174.00 | 135.00 | 174.00 | 6,970,200 | 0 |
| 19-Aug-2021 | 122.00 | 133.00 | 121.00 | 129.00 | 685,900 | 0 |
| 18-Aug-2021 | 128.00 | 129.00 | 120.00 | 122.00 | 217,600 | 0 |
| 16-Aug-2021 | 130.00 | 130.00 | 126.00 | 129.00 | 174,900 | 0 |
| 13-Aug-2021 | 139.00 | 140.00 | 130.00 | 130.00 | 480,100 | 0 |
| 12-Aug-2021 | 139.00 | 144.00 | 135.00 | 139.00 | 290,400 | 0 |
| 10-Aug-2021 | 141.00 | 143.00 | 133.00 | 139.00 | 167,200 | 0 |
| 09-Aug-2021 | 145.00 | 148.00 | 140.00 | 140.00 | 402,200 | 0 |