| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 130.00 | 135.00 | 127.00 | 128.00 | 14,941,800 | 0 |
| 28-Dec-2021 | 134.00 | 144.00 | 127.00 | 129.00 | 24,638,600 | 0 |
| 27-Dec-2021 | 131.00 | 138.00 | 126.00 | 134.00 | 9,711,600 | 0 |
| 24-Dec-2021 | 131.00 | 138.00 | 123.00 | 129.00 | 9,657,100 | 0 |
| 23-Dec-2021 | 140.00 | 149.00 | 131.00 | 131.00 | 34,702,600 | 0 |
| 22-Dec-2021 | 140.00 | 164.00 | 139.00 | 140.00 | 160,391,700 | 0 |
| 21-Dec-2021 | 121.00 | 148.00 | 121.00 | 141.00 | 134,299,200 | 0 |
| 20-Dec-2021 | 139.00 | 140.00 | 130.00 | 130.00 | 2,506,000 | 0 |
| 17-Dec-2021 | 112.00 | 140.00 | 109.00 | 139.00 | 74,593,900 | 0 |
| 16-Dec-2021 | 119.00 | 119.00 | 110.00 | 112.00 | 5,173,000 | 0 |
| 15-Dec-2021 | 125.00 | 125.00 | 114.00 | 118.00 | 3,654,200 | 0 |
| 14-Dec-2021 | 112.00 | 123.00 | 112.00 | 118.00 | 23,885,600 | 0 |
| 13-Dec-2021 | 115.00 | 118.00 | 112.00 | 112.00 | 19,409,400 | 0 |
| 10-Dec-2021 | 126.00 | 128.00 | 120.00 | 120.00 | 1,614,000 | 0 |
| 09-Dec-2021 | 145.00 | 150.00 | 128.00 | 128.00 | 59,822,500 | 0 |
| 08-Dec-2021 | 102.00 | 137.00 | 101.00 | 137.00 | 78,870,300 | 0 |
| 07-Dec-2021 | 105.00 | 109.00 | 101.00 | 102.00 | 6,646,700 | 0 |
| 06-Dec-2021 | 100.00 | 112.00 | 100.00 | 106.00 | 14,291,000 | 0 |
| 03-Dec-2021 | 107.00 | 109.00 | 101.00 | 101.00 | 7,016,900 | 0 |
| 02-Dec-2021 | 112.00 | 112.00 | 107.00 | 107.00 | 2,628,900 | 0 |
| 01-Dec-2021 | 102.00 | 121.00 | 100.00 | 115.00 | 47,630,000 | 0 |
| 30-Nov-2021 | 103.00 | 110.00 | 96.00 | 102.00 | 12,733,000 | 0 |
| 29-Nov-2021 | 110.00 | 111.00 | 103.00 | 103.00 | 4,536,300 | 0 |
| 26-Nov-2021 | 117.00 | 118.00 | 109.00 | 110.00 | 4,920,900 | 0 |
| 25-Nov-2021 | 122.00 | 123.00 | 115.00 | 117.00 | 7,065,600 | 0 |
| 24-Nov-2021 | 135.00 | 135.00 | 122.00 | 122.00 | 17,979,600 | 0 |
| 23-Nov-2021 | 109.00 | 133.00 | 106.00 | 131.00 | 69,514,300 | 0 |
| 22-Nov-2021 | 110.00 | 111.00 | 106.00 | 109.00 | 2,189,600 | 0 |
| 19-Nov-2021 | 106.00 | 108.00 | 103.00 | 106.00 | 1,127,900 | 0 |
| 18-Nov-2021 | 106.00 | 110.00 | 105.00 | 106.00 | 1,655,000 | 0 |
| 17-Nov-2021 | 105.00 | 107.00 | 104.00 | 106.00 | 1,166,900 | 0 |
| 16-Nov-2021 | 109.00 | 111.00 | 105.00 | 105.00 | 1,750,300 | 0 |
| 15-Nov-2021 | 111.00 | 112.00 | 107.00 | 109.00 | 2,156,000 | 0 |
| 12-Nov-2021 | 118.00 | 118.00 | 110.00 | 110.00 | 5,203,100 | 0 |
| 11-Nov-2021 | 111.00 | 119.00 | 108.00 | 114.00 | 28,120,500 | 0 |
| 10-Nov-2021 | 107.00 | 110.00 | 105.00 | 110.00 | 4,641,800 | 0 |
| 09-Nov-2021 | 107.00 | 113.00 | 102.00 | 106.00 | 11,734,200 | 0 |
| 08-Nov-2021 | 112.00 | 112.00 | 105.00 | 107.00 | 6,192,900 | 0 |
| 05-Nov-2021 | 113.00 | 113.00 | 109.00 | 112.00 | 2,367,800 | 0 |
| 04-Nov-2021 | 115.00 | 115.00 | 112.00 | 113.00 | 1,654,700 | 0 |
| 03-Nov-2021 | 110.00 | 115.00 | 109.00 | 113.00 | 7,601,300 | 0 |
| 02-Nov-2021 | 107.00 | 122.00 | 105.00 | 109.00 | 41,042,000 | 0 |
| 01-Nov-2021 | 104.00 | 108.00 | 103.00 | 106.00 | 1,626,500 | 0 |
| 29-Oct-2021 | 104.00 | 108.00 | 103.00 | 104.00 | 853,300 | 0 |
| 28-Oct-2021 | 105.00 | 107.00 | 103.00 | 104.00 | 681,600 | 0 |
| 27-Oct-2021 | 106.00 | 110.00 | 104.00 | 105.00 | 4,773,600 | 0 |
| 26-Oct-2021 | 103.00 | 104.00 | 101.00 | 104.00 | 837,500 | 0 |
| 25-Oct-2021 | 104.00 | 104.00 | 102.00 | 102.00 | 1,286,200 | 0 |
| 22-Oct-2021 | 102.00 | 105.00 | 101.00 | 102.00 | 4,057,400 | 0 |
| 21-Oct-2021 | 102.00 | 108.00 | 100.00 | 102.00 | 11,860,900 | 0 |
| 19-Oct-2021 | 100.00 | 102.00 | 99.00 | 101.00 | 305,700 | 0 |
| 18-Oct-2021 | 99.00 | 102.00 | 98.00 | 100.00 | 1,240,900 | 0 |
| 15-Oct-2021 | 98.00 | 100.00 | 98.00 | 99.00 | 417,000 | 0 |
| 14-Oct-2021 | 98.00 | 100.00 | 97.00 | 98.00 | 710,500 | 0 |
| 13-Oct-2021 | 99.00 | 102.00 | 98.00 | 100.00 | 2,113,000 | 0 |
| 12-Oct-2021 | 100.00 | 107.00 | 99.00 | 99.00 | 5,483,600 | 0 |
| 11-Oct-2021 | 100.00 | 101.00 | 99.00 | 99.00 | 521,000 | 0 |
| 08-Oct-2021 | 99.00 | 105.00 | 98.00 | 100.00 | 2,715,100 | 0 |
| 07-Oct-2021 | 101.00 | 103.00 | 99.00 | 99.00 | 1,936,200 | 0 |
| 06-Oct-2021 | 98.00 | 107.00 | 95.00 | 99.00 | 8,744,900 | 0 |
| 05-Oct-2021 | 98.00 | 101.00 | 97.00 | 98.00 | 962,300 | 0 |
| 04-Oct-2021 | 103.00 | 103.00 | 98.00 | 98.00 | 633,600 | 0 |
| 01-Oct-2021 | 103.00 | 103.00 | 98.00 | 99.00 | 1,307,400 | 0 |
| 30-Sep-2021 | 101.00 | 108.00 | 100.00 | 100.00 | 2,830,000 | 0 |
| 29-Sep-2021 | 105.00 | 105.00 | 98.00 | 101.00 | 2,549,100 | 0 |
| 28-Sep-2021 | 113.00 | 113.00 | 105.00 | 105.00 | 3,651,200 | 0 |
| 27-Sep-2021 | 114.00 | 116.00 | 112.00 | 112.00 | 1,279,400 | 0 |
| 24-Sep-2021 | 114.00 | 118.00 | 113.00 | 114.00 | 2,671,900 | 0 |
| 23-Sep-2021 | 116.00 | 117.00 | 113.00 | 114.00 | 2,579,800 | 0 |
| 22-Sep-2021 | 113.00 | 119.00 | 113.00 | 115.00 | 5,752,600 | 0 |
| 21-Sep-2021 | 112.00 | 116.00 | 111.00 | 113.00 | 2,015,100 | 0 |
| 20-Sep-2021 | 117.00 | 120.00 | 114.00 | 116.00 | 4,694,300 | 0 |
| 17-Sep-2021 | 120.00 | 120.00 | 116.00 | 117.00 | 2,568,600 | 0 |
| 16-Sep-2021 | 118.00 | 124.00 | 117.00 | 119.00 | 17,439,400 | 0 |
| 15-Sep-2021 | 116.00 | 122.00 | 116.00 | 118.00 | 10,286,500 | 0 |
| 14-Sep-2021 | 116.00 | 124.00 | 114.00 | 116.00 | 22,507,400 | 0 |
| 13-Sep-2021 | 118.00 | 119.00 | 112.00 | 116.00 | 6,128,600 | 0 |
| 10-Sep-2021 | 116.00 | 124.00 | 112.00 | 117.00 | 34,671,800 | 0 |
| 09-Sep-2021 | 114.00 | 120.00 | 113.00 | 114.00 | 9,430,000 | 0 |
| 08-Sep-2021 | 118.00 | 121.00 | 112.00 | 114.00 | 4,343,000 | 0 |
| 07-Sep-2021 | 116.00 | 118.00 | 112.00 | 116.00 | 4,256,800 | 0 |
| 06-Sep-2021 | 113.00 | 125.00 | 107.00 | 116.00 | 38,186,700 | 0 |
| 03-Sep-2021 | 121.00 | 129.00 | 113.00 | 113.00 | 50,631,400 | 0 |
| 02-Sep-2021 | 122.00 | 129.00 | 119.00 | 121.00 | 16,343,600 | 0 |
| 01-Sep-2021 | 122.00 | 128.00 | 116.00 | 122.00 | 19,604,700 | 0 |
| 31-Aug-2021 | 112.00 | 128.00 | 108.00 | 120.00 | 57,734,300 | 0 |
| 30-Aug-2021 | 110.00 | 116.00 | 105.00 | 111.00 | 14,770,300 | 0 |
| 27-Aug-2021 | 102.00 | 121.00 | 101.00 | 108.00 | 54,752,500 | 0 |
| 26-Aug-2021 | 105.00 | 108.00 | 100.00 | 102.00 | 8,906,000 | 0 |
| 25-Aug-2021 | 96.00 | 120.00 | 95.00 | 104.00 | 48,773,100 | 0 |
| 24-Aug-2021 | 101.00 | 103.00 | 94.00 | 95.00 | 5,138,800 | 0 |
| 23-Aug-2021 | 92.00 | 114.00 | 89.00 | 101.00 | 42,669,600 | 0 |
| 20-Aug-2021 | 95.00 | 97.00 | 89.00 | 90.00 | 8,031,300 | 0 |
| 19-Aug-2021 | 87.00 | 117.00 | 85.00 | 95.00 | 67,925,400 | 0 |
| 18-Aug-2021 | 90.00 | 91.00 | 84.00 | 87.00 | 1,723,200 | 0 |
| 16-Aug-2021 | 94.00 | 98.00 | 87.00 | 90.00 | 3,200,600 | 0 |
| 13-Aug-2021 | 90.00 | 105.00 | 90.00 | 93.00 | 6,878,000 | 0 |
| 12-Aug-2021 | 89.00 | 94.00 | 87.00 | 90.00 | 1,673,900 | 0 |
| 10-Aug-2021 | 99.00 | 99.00 | 93.00 | 93.00 | 1,256,800 | 0 |
| 09-Aug-2021 | 105.00 | 105.00 | 98.00 | 99.00 | 3,460,800 | 0 |