| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 117.00 | 118.00 | 115.00 | 118.00 | 693,000 | 0 |
| 28-Dec-2021 | 117.00 | 120.00 | 115.00 | 117.00 | 1,547,600 | 0 |
| 27-Dec-2021 | 118.00 | 122.00 | 117.00 | 117.00 | 1,140,500 | 0 |
| 24-Dec-2021 | 117.00 | 126.00 | 115.00 | 118.00 | 5,419,500 | 0 |
| 23-Dec-2021 | 120.00 | 122.00 | 115.00 | 117.00 | 2,444,100 | 0 |
| 22-Dec-2021 | 118.00 | 127.00 | 115.00 | 119.00 | 9,788,700 | 0 |
| 21-Dec-2021 | 117.00 | 119.00 | 113.00 | 114.00 | 1,214,500 | 0 |
| 20-Dec-2021 | 125.00 | 125.00 | 115.00 | 116.00 | 4,970,400 | 0 |
| 17-Dec-2021 | 123.00 | 123.00 | 123.00 | 123.00 | 2,094,800 | 0 |
| 16-Dec-2021 | 132.00 | 143.00 | 132.00 | 132.00 | 13,015,900 | 0 |
| 15-Dec-2021 | 131.00 | 150.00 | 131.00 | 141.00 | 30,306,200 | 0 |
| 14-Dec-2021 | 130.00 | 137.00 | 130.00 | 134.00 | 990,400 | 0 |
| 13-Dec-2021 | 130.00 | 140.00 | 130.00 | 136.00 | 1,084,300 | 0 |
| 10-Dec-2021 | 133.00 | 138.00 | 132.00 | 136.00 | 528,800 | 0 |
| 09-Dec-2021 | 130.00 | 137.00 | 130.00 | 135.00 | 171,700 | 0 |
| 08-Dec-2021 | 130.00 | 138.00 | 130.00 | 136.00 | 350,900 | 0 |
| 07-Dec-2021 | 130.00 | 139.00 | 130.00 | 138.00 | 483,400 | 0 |
| 06-Dec-2021 | 136.00 | 139.00 | 133.00 | 139.00 | 632,200 | 0 |
| 03-Dec-2021 | 136.00 | 140.00 | 136.00 | 136.00 | 872,600 | 0 |
| 02-Dec-2021 | 138.00 | 145.00 | 136.00 | 136.00 | 3,071,600 | 0 |
| 01-Dec-2021 | 140.00 | 141.00 | 133.00 | 137.00 | 839,800 | 0 |
| 30-Nov-2021 | 140.00 | 147.00 | 139.00 | 139.00 | 1,546,700 | 0 |
| 29-Nov-2021 | 148.00 | 150.00 | 146.00 | 147.00 | 1,282,300 | 0 |
| 26-Nov-2021 | 149.00 | 150.00 | 145.00 | 146.00 | 832,300 | 0 |
| 25-Nov-2021 | 148.00 | 154.00 | 146.00 | 149.00 | 1,484,600 | 0 |
| 24-Nov-2021 | 151.00 | 152.00 | 147.00 | 148.00 | 1,134,300 | 0 |
| 23-Nov-2021 | 156.00 | 156.00 | 150.00 | 152.00 | 1,189,900 | 0 |
| 22-Nov-2021 | 161.00 | 161.00 | 150.00 | 153.00 | 1,983,200 | 0 |
| 19-Nov-2021 | 155.00 | 160.00 | 153.00 | 159.00 | 1,664,100 | 0 |
| 18-Nov-2021 | 156.00 | 159.00 | 152.00 | 155.00 | 3,186,700 | 0 |
| 17-Nov-2021 | 163.00 | 168.00 | 154.00 | 156.00 | 20,874,800 | 0 |
| 16-Nov-2021 | 148.00 | 196.00 | 148.00 | 162.00 | 165,233,900 | 0 |
| 15-Nov-2021 | 145.00 | 147.00 | 145.00 | 147.00 | 1,674,500 | 0 |
| 12-Nov-2021 | 145.00 | 148.00 | 143.00 | 146.00 | 3,761,300 | 0 |
| 11-Nov-2021 | 142.00 | 145.00 | 139.00 | 145.00 | 2,063,600 | 0 |
| 10-Nov-2021 | 143.00 | 148.00 | 139.00 | 142.00 | 6,292,200 | 0 |
| 09-Nov-2021 | 138.00 | 150.00 | 138.00 | 140.00 | 14,651,400 | 0 |
| 08-Nov-2021 | 139.00 | 139.00 | 133.00 | 137.00 | 1,524,500 | 0 |
| 05-Nov-2021 | 140.00 | 141.00 | 138.00 | 139.00 | 1,451,800 | 0 |
| 04-Nov-2021 | 136.00 | 140.00 | 135.00 | 140.00 | 1,101,500 | 0 |
| 03-Nov-2021 | 138.00 | 140.00 | 132.00 | 136.00 | 2,657,800 | 0 |
| 02-Nov-2021 | 137.00 | 142.00 | 135.00 | 135.00 | 2,649,800 | 0 |
| 01-Nov-2021 | 136.00 | 145.00 | 132.00 | 137.00 | 13,434,200 | 0 |
| 29-Oct-2021 | 129.00 | 157.00 | 128.00 | 135.00 | 49,957,300 | 0 |
| 28-Oct-2021 | 128.00 | 131.00 | 125.00 | 127.00 | 534,700 | 0 |
| 27-Oct-2021 | 128.00 | 129.00 | 124.00 | 128.00 | 628,300 | 0 |
| 26-Oct-2021 | 126.00 | 135.00 | 126.00 | 128.00 | 704,200 | 0 |
| 25-Oct-2021 | 128.00 | 129.00 | 125.00 | 126.00 | 209,400 | 0 |
| 22-Oct-2021 | 128.00 | 131.00 | 126.00 | 127.00 | 451,600 | 0 |
| 21-Oct-2021 | 129.00 | 131.00 | 127.00 | 127.00 | 183,000 | 0 |
| 19-Oct-2021 | 129.00 | 134.00 | 127.00 | 128.00 | 956,800 | 0 |
| 18-Oct-2021 | 128.00 | 131.00 | 128.00 | 129.00 | 707,800 | 0 |
| 15-Oct-2021 | 130.00 | 131.00 | 126.00 | 126.00 | 1,208,500 | 0 |
| 14-Oct-2021 | 129.00 | 136.00 | 128.00 | 129.00 | 1,821,900 | 0 |
| 13-Oct-2021 | 130.00 | 133.00 | 122.00 | 128.00 | 1,503,100 | 0 |
| 12-Oct-2021 | 135.00 | 135.00 | 130.00 | 130.00 | 791,300 | 0 |
| 11-Oct-2021 | 138.00 | 138.00 | 132.00 | 135.00 | 261,100 | 0 |
| 08-Oct-2021 | 137.00 | 141.00 | 134.00 | 135.00 | 1,381,200 | 0 |
| 07-Oct-2021 | 137.00 | 138.00 | 134.00 | 136.00 | 1,419,500 | 0 |
| 06-Oct-2021 | 140.00 | 140.00 | 132.00 | 137.00 | 943,300 | 0 |
| 05-Oct-2021 | 143.00 | 143.00 | 137.00 | 139.00 | 779,000 | 0 |
| 04-Oct-2021 | 140.00 | 145.00 | 133.00 | 141.00 | 3,874,700 | 0 |
| 01-Oct-2021 | 140.00 | 147.00 | 139.00 | 140.00 | 1,630,300 | 0 |
| 30-Sep-2021 | 145.00 | 151.00 | 139.00 | 140.00 | 2,430,900 | 0 |
| 29-Sep-2021 | 156.00 | 157.00 | 145.00 | 145.00 | 3,783,200 | 0 |
| 28-Sep-2021 | 160.00 | 167.00 | 154.00 | 155.00 | 6,112,300 | 0 |
| 27-Sep-2021 | 160.00 | 160.00 | 153.00 | 158.00 | 2,563,500 | 0 |
| 24-Sep-2021 | 161.00 | 170.00 | 160.00 | 160.00 | 5,594,400 | 0 |
| 23-Sep-2021 | 154.00 | 163.00 | 154.00 | 161.00 | 4,269,900 | 0 |
| 22-Sep-2021 | 168.00 | 174.00 | 158.00 | 163.00 | 18,312,600 | 0 |
| 21-Sep-2021 | 143.00 | 194.00 | 139.00 | 167.00 | 184,506,400 | 0 |
| 20-Sep-2021 | 154.00 | 164.00 | 141.00 | 145.00 | 36,588,100 | 0 |
| 17-Sep-2021 | 140.00 | 152.00 | 137.00 | 151.00 | 6,995,600 | 0 |
| 16-Sep-2021 | 143.00 | 145.00 | 135.00 | 140.00 | 6,229,600 | 0 |
| 15-Sep-2021 | 155.00 | 155.00 | 143.00 | 143.00 | 8,941,500 | 0 |
| 14-Sep-2021 | 132.00 | 176.00 | 130.00 | 153.00 | 187,467,900 | 0 |
| 13-Sep-2021 | 123.00 | 132.00 | 121.00 | 132.00 | 6,431,600 | 0 |
| 10-Sep-2021 | 128.00 | 130.00 | 123.00 | 126.00 | 2,695,200 | 0 |
| 09-Sep-2021 | 131.00 | 131.00 | 124.00 | 128.00 | 4,658,200 | 0 |
| 08-Sep-2021 | 138.00 | 138.00 | 126.00 | 130.00 | 9,170,900 | 0 |
| 07-Sep-2021 | 126.00 | 159.00 | 123.00 | 133.00 | 132,237,100 | 0 |
| 06-Sep-2021 | 124.00 | 129.00 | 116.00 | 125.00 | 19,139,300 | 0 |
| 03-Sep-2021 | 112.00 | 149.00 | 111.00 | 124.00 | 118,159,300 | 0 |
| 02-Sep-2021 | 112.00 | 114.00 | 108.00 | 112.00 | 2,195,900 | 0 |
| 01-Sep-2021 | 110.00 | 114.00 | 108.00 | 111.00 | 8,767,700 | 0 |
| 31-Aug-2021 | 113.00 | 113.00 | 106.00 | 110.00 | 1,651,400 | 0 |
| 30-Aug-2021 | 118.00 | 124.00 | 110.00 | 113.00 | 9,890,200 | 0 |
| 27-Aug-2021 | 106.00 | 117.00 | 105.00 | 114.00 | 11,775,000 | 0 |
| 26-Aug-2021 | 108.00 | 108.00 | 105.00 | 105.00 | 769,400 | 0 |
| 25-Aug-2021 | 105.00 | 109.00 | 104.00 | 108.00 | 3,679,800 | 0 |
| 24-Aug-2021 | 106.00 | 107.00 | 103.00 | 105.00 | 725,400 | 0 |
| 23-Aug-2021 | 104.00 | 108.00 | 104.00 | 106.00 | 461,200 | 0 |
| 20-Aug-2021 | 109.00 | 112.00 | 104.00 | 106.00 | 4,234,900 | 0 |
| 19-Aug-2021 | 104.00 | 110.00 | 103.00 | 109.00 | 3,071,000 | 0 |
| 18-Aug-2021 | 105.00 | 109.00 | 104.00 | 104.00 | 436,900 | 0 |
| 16-Aug-2021 | 107.00 | 107.00 | 104.00 | 105.00 | 286,700 | 0 |
| 13-Aug-2021 | 105.00 | 109.00 | 105.00 | 106.00 | 750,300 | 0 |
| 12-Aug-2021 | 104.00 | 109.00 | 103.00 | 105.00 | 1,092,000 | 0 |
| 10-Aug-2021 | 105.00 | 109.00 | 103.00 | 104.00 | 627,700 | 0 |
| 09-Aug-2021 | 108.00 | 115.00 | 104.00 | 104.00 | 2,883,500 | 0 |