| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 149.00 | 151.00 | 144.00 | 144.00 | 1,041,500 | 0 |
| 28-Dec-2021 | 160.00 | 160.00 | 148.00 | 154.00 | 231,300 | 0 |
| 27-Dec-2021 | 149.00 | 150.00 | 147.00 | 148.00 | 38,900 | 0 |
| 24-Dec-2021 | 152.00 | 152.00 | 145.00 | 149.00 | 659,500 | 0 |
| 23-Dec-2021 | 158.00 | 158.00 | 153.00 | 153.00 | 323,800 | 0 |
| 22-Dec-2021 | 163.00 | 163.00 | 158.00 | 158.00 | 571,500 | 0 |
| 21-Dec-2021 | 165.00 | 166.00 | 162.00 | 163.00 | 327,200 | 0 |
| 20-Dec-2021 | 167.00 | 170.00 | 162.00 | 165.00 | 446,800 | 0 |
| 17-Dec-2021 | 172.00 | 172.00 | 166.00 | 167.00 | 313,600 | 0 |
| 16-Dec-2021 | 169.00 | 178.00 | 168.00 | 169.00 | 563,900 | 0 |
| 15-Dec-2021 | 168.00 | 176.00 | 168.00 | 169.00 | 417,200 | 0 |
| 14-Dec-2021 | 178.00 | 180.00 | 168.00 | 168.00 | 482,900 | 0 |
| 13-Dec-2021 | 175.00 | 181.00 | 172.00 | 176.00 | 711,600 | 0 |
| 10-Dec-2021 | 168.00 | 176.00 | 168.00 | 173.00 | 1,853,400 | 0 |
| 09-Dec-2021 | 160.00 | 167.00 | 156.00 | 167.00 | 932,100 | 0 |
| 08-Dec-2021 | 165.00 | 165.00 | 156.00 | 156.00 | 574,600 | 0 |
| 07-Dec-2021 | 168.00 | 168.00 | 157.00 | 163.00 | 406,200 | 0 |
| 06-Dec-2021 | 160.00 | 168.00 | 160.00 | 166.00 | 690,300 | 0 |
| 03-Dec-2021 | 166.00 | 169.00 | 160.00 | 160.00 | 439,600 | 0 |
| 02-Dec-2021 | 161.00 | 171.00 | 155.00 | 165.00 | 1,219,000 | 0 |
| 01-Dec-2021 | 154.00 | 160.00 | 150.00 | 160.00 | 1,138,300 | 0 |
| 30-Nov-2021 | 161.00 | 165.00 | 154.00 | 156.00 | 1,263,800 | 0 |
| 29-Nov-2021 | 170.00 | 170.00 | 161.00 | 161.00 | 2,433,400 | 0 |
| 26-Nov-2021 | 194.00 | 218.00 | 173.00 | 173.00 | 40,569,000 | 0 |
| 25-Nov-2021 | 146.00 | 189.00 | 143.00 | 186.00 | 15,669,100 | 0 |
| 24-Nov-2021 | 145.00 | 150.00 | 144.00 | 147.00 | 223,700 | 0 |
| 23-Nov-2021 | 149.00 | 149.00 | 144.00 | 145.00 | 228,700 | 0 |
| 22-Nov-2021 | 146.00 | 149.00 | 143.00 | 149.00 | 301,200 | 0 |
| 19-Nov-2021 | 147.00 | 147.00 | 143.00 | 146.00 | 136,900 | 0 |
| 18-Nov-2021 | 148.00 | 149.00 | 145.00 | 147.00 | 194,400 | 0 |
| 17-Nov-2021 | 150.00 | 153.00 | 146.00 | 149.00 | 1,011,000 | 0 |
| 16-Nov-2021 | 138.00 | 152.00 | 137.00 | 150.00 | 2,209,600 | 0 |
| 15-Nov-2021 | 134.00 | 148.00 | 134.00 | 137.00 | 648,900 | 0 |
| 12-Nov-2021 | 143.00 | 143.00 | 134.00 | 134.00 | 462,600 | 0 |
| 11-Nov-2021 | 135.00 | 154.00 | 133.00 | 143.00 | 2,102,400 | 0 |
| 10-Nov-2021 | 135.00 | 139.00 | 135.00 | 135.00 | 94,900 | 0 |
| 09-Nov-2021 | 138.00 | 144.00 | 133.00 | 140.00 | 497,100 | 0 |
| 08-Nov-2021 | 138.00 | 142.00 | 136.00 | 138.00 | 74,800 | 0 |
| 05-Nov-2021 | 139.00 | 142.00 | 135.00 | 137.00 | 322,500 | 0 |
| 04-Nov-2021 | 139.00 | 143.00 | 132.00 | 139.00 | 249,200 | 0 |
| 03-Nov-2021 | 139.00 | 139.00 | 131.00 | 135.00 | 464,900 | 0 |
| 02-Nov-2021 | 138.00 | 141.00 | 137.00 | 138.00 | 299,300 | 0 |
| 01-Nov-2021 | 146.00 | 146.00 | 135.00 | 141.00 | 403,700 | 0 |
| 29-Oct-2021 | 141.00 | 145.00 | 140.00 | 142.00 | 628,100 | 0 |
| 28-Oct-2021 | 147.00 | 148.00 | 140.00 | 140.00 | 804,100 | 0 |
| 27-Oct-2021 | 151.00 | 155.00 | 144.00 | 147.00 | 1,832,200 | 0 |
| 26-Oct-2021 | 135.00 | 165.00 | 135.00 | 148.00 | 19,749,100 | 0 |
| 25-Oct-2021 | 116.00 | 148.00 | 115.00 | 128.00 | 3,653,800 | 0 |
| 22-Oct-2021 | 130.00 | 130.00 | 121.00 | 121.00 | 339,300 | 0 |
| 21-Oct-2021 | 127.00 | 131.00 | 125.00 | 130.00 | 381,700 | 0 |
| 19-Oct-2021 | 128.00 | 140.00 | 126.00 | 127.00 | 9,232,700 | 0 |
| 18-Oct-2021 | 124.00 | 128.00 | 123.00 | 128.00 | 247,900 | 0 |
| 15-Oct-2021 | 124.00 | 124.00 | 121.00 | 124.00 | 34,900 | 0 |
| 14-Oct-2021 | 123.00 | 124.00 | 121.00 | 124.00 | 68,700 | 0 |
| 13-Oct-2021 | 120.00 | 123.00 | 120.00 | 123.00 | 57,700 | 0 |
| 12-Oct-2021 | 121.00 | 124.00 | 120.00 | 120.00 | 29,900 | 0 |
| 11-Oct-2021 | 123.00 | 124.00 | 119.00 | 120.00 | 333,000 | 0 |
| 08-Oct-2021 | 124.00 | 124.00 | 122.00 | 123.00 | 98,400 | 0 |
| 07-Oct-2021 | 124.00 | 125.00 | 124.00 | 125.00 | 111,000 | 0 |
| 06-Oct-2021 | 121.00 | 124.00 | 117.00 | 124.00 | 95,300 | 0 |
| 05-Oct-2021 | 123.00 | 127.00 | 118.00 | 122.00 | 195,200 | 0 |
| 04-Oct-2021 | 125.00 | 125.00 | 120.00 | 123.00 | 74,300 | 0 |
| 01-Oct-2021 | 125.00 | 125.00 | 122.00 | 125.00 | 9,700 | 0 |
| 30-Sep-2021 | 123.00 | 126.00 | 120.00 | 124.00 | 43,700 | 0 |
| 29-Sep-2021 | 124.00 | 124.00 | 120.00 | 123.00 | 27,900 | 0 |
| 28-Sep-2021 | 122.00 | 124.00 | 121.00 | 124.00 | 27,000 | 0 |
| 27-Sep-2021 | 120.00 | 121.00 | 120.00 | 121.00 | 7,300 | 0 |
| 24-Sep-2021 | 125.00 | 127.00 | 119.00 | 120.00 | 28,400 | 0 |
| 23-Sep-2021 | 125.00 | 125.00 | 123.00 | 125.00 | 15,000 | 0 |
| 22-Sep-2021 | 123.00 | 125.00 | 123.00 | 125.00 | 41,000 | 0 |
| 21-Sep-2021 | 122.00 | 124.00 | 121.00 | 124.00 | 20,700 | 0 |
| 20-Sep-2021 | 125.00 | 127.00 | 124.00 | 124.00 | 43,100 | 0 |
| 17-Sep-2021 | 126.00 | 126.00 | 125.00 | 125.00 | 18,800 | 0 |
| 16-Sep-2021 | 124.00 | 129.00 | 123.00 | 126.00 | 32,500 | 0 |
| 15-Sep-2021 | 118.00 | 127.00 | 118.00 | 125.00 | 34,400 | 0 |
| 14-Sep-2021 | 124.00 | 125.00 | 124.00 | 125.00 | 71,200 | 0 |
| 13-Sep-2021 | 132.00 | 133.00 | 123.00 | 123.00 | 288,300 | 0 |
| 10-Sep-2021 | 124.00 | 127.00 | 124.00 | 126.00 | 64,500 | 0 |
| 09-Sep-2021 | 126.00 | 127.00 | 124.00 | 124.00 | 121,500 | 0 |
| 08-Sep-2021 | 126.00 | 127.00 | 125.00 | 127.00 | 54,800 | 0 |
| 07-Sep-2021 | 127.00 | 128.00 | 122.00 | 126.00 | 237,600 | 0 |
| 06-Sep-2021 | 127.00 | 128.00 | 125.00 | 125.00 | 97,000 | 0 |
| 03-Sep-2021 | 129.00 | 129.00 | 126.00 | 127.00 | 70,100 | 0 |
| 02-Sep-2021 | 125.00 | 130.00 | 125.00 | 129.00 | 102,500 | 0 |
| 01-Sep-2021 | 126.00 | 132.00 | 123.00 | 127.00 | 151,400 | 0 |
| 31-Aug-2021 | 120.00 | 127.00 | 120.00 | 126.00 | 41,900 | 0 |
| 30-Aug-2021 | 127.00 | 127.00 | 124.00 | 127.00 | 88,600 | 0 |
| 27-Aug-2021 | 127.00 | 128.00 | 122.00 | 127.00 | 145,900 | 0 |
| 26-Aug-2021 | 126.00 | 127.00 | 123.00 | 127.00 | 149,900 | 0 |
| 25-Aug-2021 | 127.00 | 132.00 | 126.00 | 126.00 | 99,100 | 0 |
| 24-Aug-2021 | 126.00 | 128.00 | 125.00 | 127.00 | 158,700 | 0 |
| 23-Aug-2021 | 124.00 | 128.00 | 123.00 | 126.00 | 276,200 | 0 |
| 20-Aug-2021 | 122.00 | 134.00 | 120.00 | 123.00 | 576,000 | 0 |
| 19-Aug-2021 | 126.00 | 126.00 | 120.00 | 125.00 | 253,900 | 0 |
| 18-Aug-2021 | 128.00 | 128.00 | 120.00 | 126.00 | 559,200 | 0 |
| 16-Aug-2021 | 120.00 | 133.00 | 119.00 | 128.00 | 1,675,200 | 0 |
| 13-Aug-2021 | 113.00 | 124.00 | 113.00 | 118.00 | 462,400 | 0 |
| 12-Aug-2021 | 119.00 | 123.00 | 112.00 | 115.00 | 221,000 | 0 |
| 10-Aug-2021 | 115.00 | 118.00 | 107.00 | 116.00 | 1,373,400 | 0 |
| 09-Aug-2021 | 124.00 | 129.00 | 115.00 | 115.00 | 1,852,100 | 0 |