| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 154.00 | 154.00 | 146.00 | 151.00 | 113,300 | 0 |
| 28-Dec-2021 | 157.00 | 159.00 | 151.00 | 154.00 | 92,700 | 0 |
| 27-Dec-2021 | 160.00 | 160.00 | 154.00 | 155.00 | 212,400 | 0 |
| 24-Dec-2021 | 157.00 | 162.00 | 157.00 | 159.00 | 72,800 | 0 |
| 23-Dec-2021 | 163.00 | 163.00 | 152.00 | 158.00 | 200,800 | 0 |
| 22-Dec-2021 | 161.00 | 166.00 | 158.00 | 160.00 | 672,900 | 0 |
| 21-Dec-2021 | 160.00 | 162.00 | 157.00 | 161.00 | 94,200 | 0 |
| 20-Dec-2021 | 164.00 | 164.00 | 156.00 | 160.00 | 88,700 | 0 |
| 17-Dec-2021 | 158.00 | 162.00 | 154.00 | 160.00 | 257,000 | 0 |
| 16-Dec-2021 | 164.00 | 166.00 | 158.00 | 158.00 | 560,400 | 0 |
| 15-Dec-2021 | 164.00 | 166.00 | 163.00 | 163.00 | 273,100 | 0 |
| 14-Dec-2021 | 164.00 | 167.00 | 162.00 | 163.00 | 839,000 | 0 |
| 13-Dec-2021 | 163.00 | 166.00 | 162.00 | 162.00 | 457,200 | 0 |
| 10-Dec-2021 | 165.00 | 166.00 | 162.00 | 162.00 | 650,800 | 0 |
| 09-Dec-2021 | 165.00 | 175.00 | 161.00 | 165.00 | 6,279,700 | 0 |
| 08-Dec-2021 | 165.00 | 167.00 | 163.00 | 164.00 | 552,500 | 0 |
| 07-Dec-2021 | 166.00 | 181.00 | 162.00 | 164.00 | 7,322,600 | 0 |
| 06-Dec-2021 | 162.00 | 169.00 | 162.00 | 166.00 | 399,700 | 0 |
| 03-Dec-2021 | 169.00 | 171.00 | 162.00 | 162.00 | 969,700 | 0 |
| 02-Dec-2021 | 159.00 | 174.00 | 156.00 | 169.00 | 1,507,700 | 0 |
| 01-Dec-2021 | 153.00 | 182.00 | 152.00 | 159.00 | 6,949,400 | 0 |
| 30-Nov-2021 | 170.00 | 172.00 | 162.00 | 163.00 | 1,851,900 | 0 |
| 29-Nov-2021 | 182.00 | 204.00 | 173.00 | 174.00 | 6,613,100 | 0 |
| 26-Nov-2021 | 195.00 | 199.00 | 182.00 | 182.00 | 1,432,700 | 0 |
| 25-Nov-2021 | 200.00 | 200.00 | 193.00 | 195.00 | 710,200 | 0 |
| 24-Nov-2021 | 204.00 | 204.00 | 195.00 | 200.00 | 1,090,400 | 0 |
| 23-Nov-2021 | 204.00 | 206.00 | 200.00 | 200.00 | 747,600 | 0 |
| 22-Nov-2021 | 202.00 | 216.00 | 197.00 | 204.00 | 5,486,300 | 0 |
| 19-Nov-2021 | 204.00 | 210.00 | 200.00 | 202.00 | 1,354,800 | 0 |
| 18-Nov-2021 | 198.00 | 228.00 | 193.00 | 202.00 | 11,730,600 | 0 |
| 17-Nov-2021 | 204.00 | 206.00 | 198.00 | 198.00 | 1,533,700 | 0 |
| 16-Nov-2021 | 210.00 | 222.00 | 197.00 | 204.00 | 8,490,000 | 0 |
| 15-Nov-2021 | 199.00 | 230.00 | 192.00 | 206.00 | 19,758,900 | 0 |
| 12-Nov-2021 | 202.00 | 220.00 | 197.00 | 199.00 | 6,063,400 | 0 |
| 11-Nov-2021 | 188.00 | 238.00 | 188.00 | 202.00 | 26,751,000 | 0 |
| 10-Nov-2021 | 232.00 | 232.00 | 202.00 | 202.00 | 2,167,500 | 0 |
| 09-Nov-2021 | 169.00 | 224.00 | 168.00 | 216.00 | 59,338,200 | 0 |
| 08-Nov-2021 | 174.00 | 191.00 | 162.00 | 169.00 | 10,951,800 | 0 |
| 05-Nov-2021 | 159.00 | 202.00 | 155.00 | 174.00 | 41,250,900 | 0 |
| 04-Nov-2021 | 160.00 | 164.00 | 150.00 | 155.00 | 1,114,400 | 0 |
| 03-Nov-2021 | 161.00 | 170.00 | 159.00 | 159.00 | 2,252,900 | 0 |
| 02-Nov-2021 | 150.00 | 181.00 | 150.00 | 162.00 | 18,448,500 | 0 |
| 01-Nov-2021 | 194.00 | 194.00 | 136.00 | 158.00 | 40,803,500 | 0 |
| 29-Oct-2021 | 131.00 | 178.00 | 131.00 | 146.00 | 38,210,200 | 0 |
| 28-Oct-2021 | 132.00 | 138.00 | 131.00 | 132.00 | 542,300 | 0 |
| 27-Oct-2021 | 129.00 | 146.00 | 127.00 | 132.00 | 2,662,900 | 0 |
| 26-Oct-2021 | 130.00 | 133.00 | 126.00 | 130.00 | 290,000 | 0 |
| 25-Oct-2021 | 131.00 | 132.00 | 129.00 | 130.00 | 151,400 | 0 |
| 22-Oct-2021 | 129.00 | 134.00 | 129.00 | 131.00 | 236,500 | 0 |
| 21-Oct-2021 | 133.00 | 136.00 | 129.00 | 129.00 | 319,000 | 0 |
| 19-Oct-2021 | 133.00 | 139.00 | 132.00 | 134.00 | 197,000 | 0 |
| 18-Oct-2021 | 135.00 | 135.00 | 132.00 | 134.00 | 221,400 | 0 |
| 15-Oct-2021 | 137.00 | 138.00 | 134.00 | 135.00 | 393,600 | 0 |
| 14-Oct-2021 | 135.00 | 140.00 | 135.00 | 136.00 | 264,100 | 0 |
| 13-Oct-2021 | 139.00 | 140.00 | 135.00 | 135.00 | 664,900 | 0 |
| 12-Oct-2021 | 141.00 | 143.00 | 136.00 | 139.00 | 590,200 | 0 |
| 11-Oct-2021 | 138.00 | 149.00 | 136.00 | 140.00 | 3,026,300 | 0 |
| 08-Oct-2021 | 136.00 | 138.00 | 134.00 | 136.00 | 667,600 | 0 |
| 07-Oct-2021 | 138.00 | 157.00 | 132.00 | 136.00 | 8,692,800 | 0 |
| 06-Oct-2021 | 144.00 | 145.00 | 134.00 | 138.00 | 2,154,600 | 0 |
| 05-Oct-2021 | 131.00 | 173.00 | 128.00 | 144.00 | 17,572,800 | 0 |
| 04-Oct-2021 | 133.00 | 137.00 | 130.00 | 133.00 | 252,900 | 0 |
| 01-Oct-2021 | 134.00 | 139.00 | 131.00 | 133.00 | 581,200 | 0 |
| 30-Sep-2021 | 131.00 | 165.00 | 131.00 | 133.00 | 5,444,300 | 0 |
| 29-Sep-2021 | 127.00 | 136.00 | 124.00 | 129.00 | 912,000 | 0 |
| 28-Sep-2021 | 134.00 | 136.00 | 125.00 | 129.00 | 1,091,000 | 0 |
| 27-Sep-2021 | 127.00 | 152.00 | 123.00 | 133.00 | 10,913,000 | 0 |
| 24-Sep-2021 | 126.00 | 134.00 | 124.00 | 127.00 | 805,200 | 0 |
| 23-Sep-2021 | 130.00 | 135.00 | 123.00 | 124.00 | 528,200 | 0 |
| 22-Sep-2021 | 133.00 | 136.00 | 130.00 | 130.00 | 433,500 | 0 |
| 21-Sep-2021 | 145.00 | 151.00 | 133.00 | 133.00 | 3,094,600 | 0 |
| 20-Sep-2021 | 123.00 | 166.00 | 120.00 | 143.00 | 15,743,000 | 0 |
| 17-Sep-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 92,500 | 0 |
| 16-Sep-2021 | 126.00 | 129.00 | 122.00 | 124.00 | 122,900 | 0 |
| 15-Sep-2021 | 125.00 | 127.00 | 124.00 | 125.00 | 98,000 | 0 |
| 14-Sep-2021 | 126.00 | 130.00 | 124.00 | 125.00 | 364,100 | 0 |
| 13-Sep-2021 | 120.00 | 130.00 | 120.00 | 126.00 | 248,100 | 0 |
| 10-Sep-2021 | 129.00 | 129.00 | 120.00 | 120.00 | 736,000 | 0 |
| 09-Sep-2021 | 130.00 | 131.00 | 122.00 | 129.00 | 165,900 | 0 |
| 08-Sep-2021 | 129.00 | 131.00 | 126.00 | 130.00 | 326,000 | 0 |
| 07-Sep-2021 | 125.00 | 138.00 | 122.00 | 129.00 | 706,500 | 0 |
| 06-Sep-2021 | 126.00 | 128.00 | 120.00 | 125.00 | 210,900 | 0 |
| 03-Sep-2021 | 135.00 | 138.00 | 126.00 | 126.00 | 867,000 | 0 |
| 02-Sep-2021 | 124.00 | 147.00 | 124.00 | 134.00 | 2,135,300 | 0 |
| 01-Sep-2021 | 131.00 | 131.00 | 123.00 | 124.00 | 1,124,900 | 0 |
| 31-Aug-2021 | 134.00 | 140.00 | 130.00 | 131.00 | 414,900 | 0 |
| 30-Aug-2021 | 143.00 | 149.00 | 133.00 | 137.00 | 1,839,800 | 0 |
| 27-Aug-2021 | 155.00 | 170.00 | 143.00 | 143.00 | 9,326,500 | 0 |
| 26-Aug-2021 | 132.00 | 157.00 | 123.00 | 153.00 | 3,980,100 | 0 |
| 25-Aug-2021 | 141.00 | 141.00 | 131.00 | 131.00 | 645,600 | 0 |
| 24-Aug-2021 | 148.00 | 156.00 | 137.00 | 140.00 | 1,488,100 | 0 |
| 23-Aug-2021 | 143.00 | 174.00 | 142.00 | 147.00 | 8,762,000 | 0 |
| 20-Aug-2021 | 153.00 | 157.00 | 152.00 | 152.00 | 140,300 | 0 |
| 19-Aug-2021 | 163.00 | 163.00 | 163.00 | 163.00 | 8,900 | 0 |
| 18-Aug-2021 | 196.00 | 196.00 | 175.00 | 175.00 | 111,800 | 0 |
| 16-Aug-2021 | 220.00 | 252.00 | 188.00 | 188.00 | 27,565,900 | 0 |
| 13-Aug-2021 | 161.00 | 202.00 | 156.00 | 202.00 | 11,634,200 | 0 |
| 12-Aug-2021 | 112.00 | 151.00 | 112.00 | 151.00 | 11,161,500 | 0 |
| 10-Aug-2021 | 111.00 | 113.00 | 106.00 | 112.00 | 422,700 | 0 |
| 09-Aug-2021 | 107.00 | 113.00 | 107.00 | 110.00 | 296,200 | 0 |