| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 505.00 | 520.00 | 500.00 | 510.00 | 330,072,900 | 0 |
| 28-Dec-2021 | 505.00 | 530.00 | 500.00 | 500.00 | 423,009,300 | 0 |
| 27-Dec-2021 | 498.00 | 510.00 | 494.00 | 500.00 | 520,019,700 | 0 |
| 24-Dec-2021 | 505.00 | 505.00 | 494.00 | 498.00 | 357,598,500 | 0 |
| 23-Dec-2021 | 505.00 | 515.00 | 494.00 | 500.00 | 496,897,500 | 0 |
| 22-Dec-2021 | 505.00 | 510.00 | 496.00 | 505.00 | 413,002,900 | 0 |
| 21-Dec-2021 | 520.00 | 530.00 | 500.00 | 505.00 | 435,728,900 | 0 |
| 20-Dec-2021 | 510.00 | 535.00 | 505.00 | 520.00 | 434,660,900 | 0 |
| 17-Dec-2021 | 505.00 | 535.00 | 500.00 | 510.00 | 471,044,800 | 0 |
| 16-Dec-2021 | 505.00 | 520.00 | 500.00 | 505.00 | 391,182,800 | 0 |
| 15-Dec-2021 | 490.00 | 510.00 | 482.00 | 505.00 | 487,355,200 | 0 |
| 14-Dec-2021 | 505.00 | 510.00 | 490.00 | 490.00 | 405,362,600 | 0 |
| 13-Dec-2021 | 510.00 | 515.00 | 490.00 | 500.00 | 438,615,400 | 0 |
| 10-Dec-2021 | 500.00 | 515.00 | 498.00 | 500.00 | 407,635,600 | 0 |
| 09-Dec-2021 | 496.00 | 520.00 | 492.00 | 500.00 | 453,803,800 | 0 |
| 08-Dec-2021 | 488.00 | 496.00 | 482.00 | 496.00 | 422,012,400 | 0 |
| 07-Dec-2021 | 486.00 | 494.00 | 482.00 | 488.00 | 454,770,300 | 0 |
| 06-Dec-2021 | 484.00 | 486.00 | 476.00 | 486.00 | 425,018,400 | 0 |
| 03-Dec-2021 | 486.00 | 492.00 | 482.00 | 484.00 | 476,402,000 | 0 |
| 02-Dec-2021 | 494.00 | 498.00 | 484.00 | 484.00 | 420,830,600 | 0 |
| 01-Dec-2021 | 478.00 | 494.00 | 474.00 | 494.00 | 479,519,600 | 0 |
| 30-Nov-2021 | 484.00 | 498.00 | 478.00 | 478.00 | 456,557,500 | 0 |
| 29-Nov-2021 | 492.00 | 492.00 | 482.00 | 486.00 | 461,095,000 | 0 |
| 26-Nov-2021 | 498.00 | 515.00 | 486.00 | 492.00 | 434,440,400 | 0 |
| 25-Nov-2021 | 488.00 | 500.00 | 484.00 | 498.00 | 447,313,300 | 0 |
| 24-Nov-2021 | 484.00 | 496.00 | 480.00 | 488.00 | 399,984,200 | 0 |
| 23-Nov-2021 | 488.00 | 490.00 | 480.00 | 484.00 | 450,663,400 | 0 |
| 22-Nov-2021 | 482.00 | 496.00 | 480.00 | 488.00 | 406,365,100 | 0 |
| 19-Nov-2021 | 474.00 | 480.00 | 470.00 | 480.00 | 437,713,400 | 0 |
| 18-Nov-2021 | 482.00 | 486.00 | 470.00 | 474.00 | 413,162,500 | 0 |
| 17-Nov-2021 | 482.00 | 486.00 | 474.00 | 480.00 | 413,372,100 | 0 |
| 16-Nov-2021 | 494.00 | 494.00 | 482.00 | 482.00 | 398,174,900 | 0 |
| 15-Nov-2021 | 494.00 | 505.00 | 488.00 | 494.00 | 400,060,500 | 0 |
| 12-Nov-2021 | 505.00 | 520.00 | 492.00 | 494.00 | 401,067,200 | 0 |
| 11-Nov-2021 | 520.00 | 520.00 | 505.00 | 505.00 | 375,699,400 | 0 |
| 10-Nov-2021 | 525.00 | 535.00 | 500.00 | 520.00 | 384,153,600 | 0 |
| 09-Nov-2021 | 474.00 | 540.00 | 474.00 | 525.00 | 559,194,000 | 0 |
| 08-Nov-2021 | 466.00 | 478.00 | 464.00 | 474.00 | 397,513,300 | 0 |
| 05-Nov-2021 | 458.00 | 470.00 | 454.00 | 466.00 | 478,250,000 | 0 |
| 04-Nov-2021 | 458.00 | 466.00 | 448.00 | 458.00 | 434,672,300 | 0 |
| 03-Nov-2021 | 478.00 | 480.00 | 450.00 | 458.00 | 440,772,200 | 0 |
| 02-Nov-2021 | 482.00 | 496.00 | 460.00 | 478.00 | 465,598,300 | 0 |
| 01-Nov-2021 | 458.00 | 496.00 | 456.00 | 482.00 | 558,819,000 | 0 |
| 29-Oct-2021 | 454.00 | 466.00 | 450.00 | 458.00 | 489,527,700 | 0 |
| 28-Oct-2021 | 452.00 | 458.00 | 444.00 | 454.00 | 520,672,700 | 0 |
| 27-Oct-2021 | 464.00 | 464.00 | 444.00 | 452.00 | 489,867,000 | 0 |
| 26-Oct-2021 | 456.00 | 466.00 | 450.00 | 462.00 | 505,949,500 | 0 |
| 25-Oct-2021 | 454.00 | 462.00 | 442.00 | 456.00 | 407,265,100 | 0 |
| 22-Oct-2021 | 444.00 | 454.00 | 438.00 | 454.00 | 410,940,000 | 0 |
| 21-Oct-2021 | 450.00 | 452.00 | 436.00 | 444.00 | 410,704,900 | 0 |
| 19-Oct-2021 | 456.00 | 464.00 | 446.00 | 450.00 | 405,969,100 | 0 |
| 18-Oct-2021 | 466.00 | 472.00 | 456.00 | 456.00 | 374,106,700 | 0 |
| 15-Oct-2021 | 480.00 | 482.00 | 464.00 | 464.00 | 389,175,800 | 0 |
| 14-Oct-2021 | 478.00 | 488.00 | 476.00 | 478.00 | 357,491,700 | 0 |
| 13-Oct-2021 | 474.00 | 494.00 | 470.00 | 478.00 | 397,898,900 | 0 |
| 12-Oct-2021 | 468.00 | 478.00 | 464.00 | 474.00 | 340,743,100 | 0 |
| 11-Oct-2021 | 474.00 | 480.00 | 462.00 | 468.00 | 379,688,700 | 0 |
| 08-Oct-2021 | 472.00 | 482.00 | 470.00 | 474.00 | 362,929,900 | 0 |
| 07-Oct-2021 | 460.00 | 476.00 | 454.00 | 470.00 | 403,134,300 | 0 |
| 06-Oct-2021 | 458.00 | 470.00 | 452.00 | 460.00 | 360,492,400 | 0 |
| 05-Oct-2021 | 440.00 | 466.00 | 440.00 | 456.00 | 423,602,900 | 0 |
| 04-Oct-2021 | 434.00 | 442.00 | 430.00 | 440.00 | 390,007,000 | 0 |
| 01-Oct-2021 | 432.00 | 440.00 | 432.00 | 432.00 | 409,809,900 | 0 |
| 30-Sep-2021 | 430.00 | 436.00 | 426.00 | 432.00 | 388,186,700 | 0 |
| 29-Sep-2021 | 422.00 | 432.00 | 418.00 | 430.00 | 408,588,500 | 0 |
| 28-Sep-2021 | 422.00 | 426.00 | 416.00 | 422.00 | 383,919,300 | 0 |
| 27-Sep-2021 | 426.00 | 428.00 | 418.00 | 422.00 | 427,896,100 | 0 |
| 24-Sep-2021 | 434.00 | 436.00 | 424.00 | 426.00 | 402,152,000 | 0 |
| 23-Sep-2021 | 436.00 | 442.00 | 428.00 | 434.00 | 443,285,800 | 0 |
| 22-Sep-2021 | 426.00 | 436.00 | 414.00 | 436.00 | 420,413,400 | 0 |
| 21-Sep-2021 | 440.00 | 442.00 | 420.00 | 426.00 | 406,362,000 | 0 |
| 20-Sep-2021 | 452.00 | 454.00 | 438.00 | 442.00 | 352,983,400 | 0 |
| 17-Sep-2021 | 424.00 | 464.00 | 422.00 | 452.00 | 553,272,500 | 0 |
| 16-Sep-2021 | 424.00 | 428.00 | 422.00 | 424.00 | 478,103,700 | 0 |
| 15-Sep-2021 | 426.00 | 430.00 | 422.00 | 424.00 | 413,210,500 | 0 |
| 14-Sep-2021 | 422.00 | 436.00 | 418.00 | 426.00 | 443,435,100 | 0 |
| 13-Sep-2021 | 420.00 | 420.00 | 414.00 | 420.00 | 425,179,200 | 0 |
| 10-Sep-2021 | 420.00 | 422.00 | 412.00 | 420.00 | 495,094,700 | 0 |
| 09-Sep-2021 | 420.00 | 420.00 | 410.00 | 420.00 | 438,034,300 | 0 |
| 08-Sep-2021 | 430.00 | 430.00 | 416.00 | 420.00 | 476,660,000 | 0 |
| 07-Sep-2021 | 430.00 | 430.00 | 416.00 | 430.00 | 430,007,300 | 0 |
| 06-Sep-2021 | 412.00 | 430.00 | 410.00 | 430.00 | 534,864,300 | 0 |
| 03-Sep-2021 | 412.00 | 418.00 | 410.00 | 412.00 | 422,664,900 | 0 |
| 02-Sep-2021 | 416.00 | 422.00 | 412.00 | 412.00 | 493,389,100 | 0 |
| 01-Sep-2021 | 420.00 | 426.00 | 404.00 | 418.00 | 449,290,100 | 0 |
| 31-Aug-2021 | 412.00 | 428.00 | 408.00 | 420.00 | 489,640,100 | 0 |
| 30-Aug-2021 | 402.00 | 410.00 | 400.00 | 410.00 | 459,446,100 | 0 |
| 27-Aug-2021 | 398.00 | 404.00 | 396.00 | 400.00 | 453,061,000 | 0 |
| 26-Aug-2021 | 406.00 | 406.00 | 392.00 | 398.00 | 460,983,900 | 0 |
| 25-Aug-2021 | 406.00 | 420.00 | 400.00 | 406.00 | 437,256,400 | 0 |
| 24-Aug-2021 | 406.00 | 414.00 | 404.00 | 406.00 | 452,322,000 | 0 |
| 23-Aug-2021 | 406.00 | 414.00 | 402.00 | 406.00 | 441,349,200 | 0 |
| 20-Aug-2021 | 390.00 | 412.00 | 390.00 | 404.00 | 484,394,800 | 0 |
| 19-Aug-2021 | 388.00 | 398.00 | 384.00 | 392.00 | 435,659,100 | 0 |
| 18-Aug-2021 | 380.00 | 388.00 | 374.00 | 388.00 | 479,984,700 | 0 |
| 16-Aug-2021 | 386.00 | 390.00 | 378.00 | 380.00 | 468,179,700 | 0 |
| 13-Aug-2021 | 392.00 | 394.00 | 384.00 | 384.00 | 464,049,500 | 0 |
| 12-Aug-2021 | 392.00 | 402.00 | 390.00 | 392.00 | 481,303,800 | 0 |
| 10-Aug-2021 | 380.00 | 394.00 | 374.00 | 394.00 | 485,283,500 | 0 |
| 09-Aug-2021 | 372.00 | 386.00 | 370.00 | 380.00 | 537,219,700 | 0 |