| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 133.00 | 133.00 | 130.00 | 130.00 | 5,884,100 | 0 |
| 28-Dec-2021 | 134.00 | 139.00 | 131.00 | 133.00 | 30,419,300 | 0 |
| 27-Dec-2021 | 134.00 | 135.00 | 131.00 | 131.00 | 8,136,600 | 0 |
| 24-Dec-2021 | 132.00 | 139.00 | 131.00 | 133.00 | 22,648,300 | 0 |
| 23-Dec-2021 | 134.00 | 136.00 | 130.00 | 131.00 | 11,209,300 | 0 |
| 22-Dec-2021 | 138.00 | 140.00 | 134.00 | 134.00 | 7,934,800 | 0 |
| 21-Dec-2021 | 135.00 | 140.00 | 134.00 | 137.00 | 9,316,800 | 0 |
| 20-Dec-2021 | 142.00 | 143.00 | 135.00 | 136.00 | 17,428,100 | 0 |
| 17-Dec-2021 | 142.00 | 149.00 | 140.00 | 142.00 | 29,082,500 | 0 |
| 16-Dec-2021 | 141.00 | 148.00 | 137.00 | 141.00 | 18,410,500 | 0 |
| 15-Dec-2021 | 147.00 | 151.00 | 138.00 | 141.00 | 38,098,700 | 0 |
| 14-Dec-2021 | 156.00 | 157.00 | 145.00 | 146.00 | 70,764,300 | 0 |
| 13-Dec-2021 | 144.00 | 168.00 | 144.00 | 155.00 | 238,867,900 | 0 |
| 10-Dec-2021 | 137.00 | 151.00 | 135.00 | 144.00 | 86,026,600 | 0 |
| 09-Dec-2021 | 140.00 | 142.00 | 134.00 | 137.00 | 20,184,800 | 0 |
| 08-Dec-2021 | 150.00 | 150.00 | 139.00 | 140.00 | 54,665,400 | 0 |
| 07-Dec-2021 | 129.00 | 152.00 | 127.00 | 140.00 | 165,960,400 | 0 |
| 06-Dec-2021 | 124.00 | 130.00 | 123.00 | 128.00 | 15,167,400 | 0 |
| 03-Dec-2021 | 125.00 | 129.00 | 123.00 | 124.00 | 7,842,300 | 0 |
| 02-Dec-2021 | 128.00 | 128.00 | 122.00 | 124.00 | 17,913,200 | 0 |
| 01-Dec-2021 | 132.00 | 134.00 | 127.00 | 128.00 | 10,826,000 | 0 |
| 30-Nov-2021 | 133.00 | 138.00 | 131.00 | 132.00 | 12,992,900 | 0 |
| 29-Nov-2021 | 134.00 | 137.00 | 131.00 | 133.00 | 10,759,700 | 0 |
| 26-Nov-2021 | 139.00 | 139.00 | 132.00 | 134.00 | 13,431,200 | 0 |
| 25-Nov-2021 | 142.00 | 142.00 | 137.00 | 138.00 | 7,990,500 | 0 |
| 24-Nov-2021 | 138.00 | 141.00 | 137.00 | 140.00 | 13,770,300 | 0 |
| 23-Nov-2021 | 145.00 | 145.00 | 135.00 | 138.00 | 16,086,100 | 0 |
| 22-Nov-2021 | 146.00 | 148.00 | 140.00 | 141.00 | 16,854,800 | 0 |
| 19-Nov-2021 | 148.00 | 152.00 | 145.00 | 146.00 | 14,613,700 | 0 |
| 18-Nov-2021 | 151.00 | 153.00 | 146.00 | 147.00 | 17,753,200 | 0 |
| 17-Nov-2021 | 150.00 | 158.00 | 149.00 | 151.00 | 59,640,300 | 0 |
| 16-Nov-2021 | 148.00 | 151.00 | 147.00 | 150.00 | 17,427,900 | 0 |
| 15-Nov-2021 | 149.00 | 155.00 | 146.00 | 147.00 | 42,188,100 | 0 |
| 12-Nov-2021 | 149.00 | 157.00 | 148.00 | 149.00 | 79,227,200 | 0 |
| 11-Nov-2021 | 147.00 | 151.00 | 146.00 | 149.00 | 26,552,200 | 0 |
| 10-Nov-2021 | 151.00 | 151.00 | 141.00 | 149.00 | 43,434,400 | 0 |
| 09-Nov-2021 | 158.00 | 162.00 | 147.00 | 150.00 | 110,691,800 | 0 |
| 08-Nov-2021 | 139.00 | 159.00 | 138.00 | 157.00 | 225,194,600 | 0 |
| 05-Nov-2021 | 135.00 | 150.00 | 133.00 | 138.00 | 121,566,800 | 0 |
| 04-Nov-2021 | 136.00 | 136.00 | 133.00 | 134.00 | 5,085,100 | 0 |
| 03-Nov-2021 | 135.00 | 136.00 | 133.00 | 135.00 | 6,893,000 | 0 |
| 02-Nov-2021 | 136.00 | 140.00 | 132.00 | 134.00 | 16,310,200 | 0 |
| 01-Nov-2021 | 137.00 | 141.00 | 133.00 | 136.00 | 11,449,300 | 0 |
| 29-Oct-2021 | 138.00 | 141.00 | 134.00 | 137.00 | 11,771,400 | 0 |
| 28-Oct-2021 | 140.00 | 142.00 | 137.00 | 138.00 | 6,635,100 | 0 |
| 27-Oct-2021 | 143.00 | 144.00 | 140.00 | 140.00 | 5,794,300 | 0 |
| 26-Oct-2021 | 151.00 | 152.00 | 143.00 | 144.00 | 16,772,300 | 0 |
| 25-Oct-2021 | 144.00 | 152.00 | 141.00 | 150.00 | 77,312,900 | 0 |
| 22-Oct-2021 | 136.00 | 146.00 | 135.00 | 144.00 | 24,062,600 | 0 |
| 21-Oct-2021 | 137.00 | 140.00 | 135.00 | 135.00 | 5,511,200 | 0 |
| 19-Oct-2021 | 140.00 | 141.00 | 137.00 | 137.00 | 5,149,600 | 0 |
| 18-Oct-2021 | 135.00 | 142.00 | 134.00 | 138.00 | 9,737,800 | 0 |
| 15-Oct-2021 | 132.00 | 146.00 | 131.00 | 134.00 | 42,889,900 | 0 |
| 14-Oct-2021 | 131.00 | 134.00 | 127.00 | 132.00 | 6,788,200 | 0 |
| 13-Oct-2021 | 136.00 | 137.00 | 131.00 | 131.00 | 7,459,400 | 0 |
| 12-Oct-2021 | 138.00 | 138.00 | 135.00 | 136.00 | 6,844,900 | 0 |
| 11-Oct-2021 | 141.00 | 142.00 | 138.00 | 138.00 | 5,591,800 | 0 |
| 08-Oct-2021 | 140.00 | 145.00 | 140.00 | 141.00 | 7,762,700 | 0 |
| 07-Oct-2021 | 140.00 | 144.00 | 138.00 | 140.00 | 8,291,600 | 0 |
| 06-Oct-2021 | 139.00 | 143.00 | 136.00 | 140.00 | 7,459,600 | 0 |
| 05-Oct-2021 | 142.00 | 143.00 | 137.00 | 139.00 | 7,852,100 | 0 |
| 04-Oct-2021 | 141.00 | 147.00 | 139.00 | 142.00 | 9,108,900 | 0 |
| 01-Oct-2021 | 142.00 | 145.00 | 139.00 | 140.00 | 9,017,400 | 0 |
| 30-Sep-2021 | 145.00 | 147.00 | 142.00 | 142.00 | 8,899,800 | 0 |
| 29-Sep-2021 | 137.00 | 158.00 | 130.00 | 144.00 | 86,659,500 | 0 |
| 28-Sep-2021 | 145.00 | 145.00 | 136.00 | 137.00 | 21,386,100 | 0 |
| 27-Sep-2021 | 155.00 | 156.00 | 145.00 | 145.00 | 17,729,400 | 0 |
| 24-Sep-2021 | 157.00 | 159.00 | 155.00 | 155.00 | 6,174,500 | 0 |
| 23-Sep-2021 | 156.00 | 160.00 | 155.00 | 156.00 | 6,656,700 | 0 |
| 22-Sep-2021 | 160.00 | 161.00 | 156.00 | 156.00 | 11,018,100 | 0 |
| 21-Sep-2021 | 156.00 | 160.00 | 151.00 | 160.00 | 7,264,800 | 0 |
| 20-Sep-2021 | 158.00 | 161.00 | 154.00 | 157.00 | 11,571,800 | 0 |
| 17-Sep-2021 | 161.00 | 161.00 | 157.00 | 158.00 | 6,687,000 | 0 |
| 16-Sep-2021 | 158.00 | 161.00 | 156.00 | 159.00 | 9,680,800 | 0 |
| 15-Sep-2021 | 159.00 | 161.00 | 156.00 | 158.00 | 6,909,700 | 0 |
| 14-Sep-2021 | 158.00 | 161.00 | 156.00 | 158.00 | 11,384,400 | 0 |
| 13-Sep-2021 | 162.00 | 167.00 | 157.00 | 158.00 | 21,738,200 | 0 |
| 10-Sep-2021 | 154.00 | 174.00 | 153.00 | 161.00 | 91,592,500 | 0 |
| 09-Sep-2021 | 155.00 | 157.00 | 151.00 | 153.00 | 7,337,500 | 0 |
| 08-Sep-2021 | 158.00 | 159.00 | 155.00 | 155.00 | 7,569,600 | 0 |
| 07-Sep-2021 | 158.00 | 160.00 | 156.00 | 157.00 | 5,606,400 | 0 |
| 06-Sep-2021 | 159.00 | 163.00 | 156.00 | 158.00 | 8,095,100 | 0 |
| 03-Sep-2021 | 159.00 | 160.00 | 153.00 | 156.00 | 16,696,800 | 0 |
| 02-Sep-2021 | 161.00 | 163.00 | 158.00 | 159.00 | 12,010,600 | 0 |
| 01-Sep-2021 | 161.00 | 164.00 | 159.00 | 161.00 | 10,397,900 | 0 |
| 31-Aug-2021 | 167.00 | 167.00 | 158.00 | 161.00 | 12,142,400 | 0 |
| 30-Aug-2021 | 163.00 | 167.00 | 160.00 | 163.00 | 13,169,700 | 0 |
| 27-Aug-2021 | 164.00 | 167.00 | 159.00 | 162.00 | 13,582,400 | 0 |
| 26-Aug-2021 | 174.00 | 176.00 | 161.00 | 164.00 | 47,852,600 | 0 |
| 25-Aug-2021 | 177.00 | 182.00 | 169.00 | 173.00 | 45,226,700 | 0 |
| 24-Aug-2021 | 187.00 | 189.00 | 173.00 | 174.00 | 92,905,900 | 0 |
| 23-Aug-2021 | 170.00 | 187.00 | 168.00 | 185.00 | 77,632,000 | 0 |
| 20-Aug-2021 | 155.00 | 178.00 | 154.00 | 168.00 | 76,730,900 | 0 |
| 19-Aug-2021 | 155.00 | 161.00 | 151.00 | 154.00 | 24,471,200 | 0 |
| 18-Aug-2021 | 162.00 | 167.00 | 152.00 | 155.00 | 48,900,500 | 0 |
| 16-Aug-2021 | 170.00 | 171.00 | 158.00 | 161.00 | 44,372,900 | 0 |
| 13-Aug-2021 | 178.00 | 185.00 | 167.00 | 169.00 | 72,889,900 | 0 |
| 12-Aug-2021 | 190.00 | 197.00 | 178.00 | 179.00 | 104,780,800 | 0 |
| 10-Aug-2021 | 208.00 | 210.00 | 190.00 | 190.00 | 107,319,200 | 0 |
| 09-Aug-2021 | 204.00 | 232.00 | 204.00 | 204.00 | 552,463,900 | 0 |