| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 117.00 | 125.00 | 116.00 | 120.00 | 6,626,900 | 0 |
| 03-Jan-2022 | 114.00 | 117.00 | 114.00 | 116.00 | 1,496,800 | 0 |
| 30-Dec-2021 | 114.00 | 122.00 | 114.00 | 114.00 | 4,746,900 | 0 |
| 29-Dec-2021 | 113.00 | 117.00 | 113.00 | 114.00 | 2,027,500 | 0 |
| 28-Dec-2021 | 113.00 | 117.00 | 112.00 | 112.00 | 3,013,400 | 0 |
| 27-Dec-2021 | 113.00 | 116.00 | 112.00 | 113.00 | 1,622,500 | 0 |
| 24-Dec-2021 | 114.00 | 115.00 | 113.00 | 113.00 | 1,068,800 | 0 |
| 23-Dec-2021 | 113.00 | 114.00 | 112.00 | 114.00 | 2,342,100 | 0 |
| 22-Dec-2021 | 117.00 | 117.00 | 111.00 | 113.00 | 4,927,000 | 0 |
| 21-Dec-2021 | 115.00 | 116.00 | 113.00 | 116.00 | 1,636,500 | 0 |
| 20-Dec-2021 | 116.00 | 117.00 | 114.00 | 114.00 | 1,689,200 | 0 |
| 17-Dec-2021 | 116.00 | 116.00 | 113.00 | 115.00 | 1,543,500 | 0 |
| 16-Dec-2021 | 116.00 | 117.00 | 113.00 | 116.00 | 2,484,900 | 0 |
| 15-Dec-2021 | 114.00 | 119.00 | 114.00 | 116.00 | 3,935,600 | 0 |
| 14-Dec-2021 | 115.00 | 116.00 | 113.00 | 114.00 | 2,732,000 | 0 |
| 13-Dec-2021 | 116.00 | 117.00 | 115.00 | 115.00 | 3,009,000 | 0 |
| 10-Dec-2021 | 116.00 | 117.00 | 115.00 | 116.00 | 2,326,500 | 0 |
| 09-Dec-2021 | 116.00 | 117.00 | 115.00 | 116.00 | 1,715,800 | 0 |
| 08-Dec-2021 | 117.00 | 118.00 | 115.00 | 116.00 | 3,726,900 | 0 |
| 07-Dec-2021 | 118.00 | 118.00 | 114.00 | 116.00 | 5,241,300 | 0 |
| 06-Dec-2021 | 120.00 | 120.00 | 114.00 | 118.00 | 1,263,400 | 0 |
| 03-Dec-2021 | 115.00 | 118.00 | 114.00 | 117.00 | 2,387,800 | 0 |
| 02-Dec-2021 | 117.00 | 118.00 | 112.00 | 115.00 | 5,823,700 | 0 |
| 01-Dec-2021 | 118.00 | 126.00 | 115.00 | 115.00 | 22,175,100 | 0 |
| 30-Nov-2021 | 130.00 | 131.00 | 121.00 | 121.00 | 14,923,100 | 0 |
| 29-Nov-2021 | 129.00 | 132.00 | 129.00 | 130.00 | 4,963,100 | 0 |
| 26-Nov-2021 | 134.00 | 135.00 | 129.00 | 131.00 | 3,440,900 | 0 |
| 25-Nov-2021 | 135.00 | 136.00 | 134.00 | 135.00 | 1,490,200 | 0 |
| 24-Nov-2021 | 132.00 | 137.00 | 132.00 | 134.00 | 3,589,800 | 0 |
| 23-Nov-2021 | 133.00 | 135.00 | 132.00 | 132.00 | 1,536,000 | 0 |
| 22-Nov-2021 | 133.00 | 135.00 | 131.00 | 133.00 | 565,200 | 0 |
| 19-Nov-2021 | 133.00 | 137.00 | 132.00 | 133.00 | 2,813,100 | 0 |
| 18-Nov-2021 | 132.00 | 135.00 | 131.00 | 133.00 | 1,929,400 | 0 |
| 17-Nov-2021 | 134.00 | 135.00 | 132.00 | 132.00 | 570,400 | 0 |
| 16-Nov-2021 | 135.00 | 135.00 | 132.00 | 134.00 | 866,300 | 0 |
| 15-Nov-2021 | 135.00 | 135.00 | 132.00 | 135.00 | 838,400 | 0 |
| 12-Nov-2021 | 135.00 | 136.00 | 133.00 | 135.00 | 657,700 | 0 |
| 11-Nov-2021 | 136.00 | 136.00 | 134.00 | 135.00 | 943,200 | 0 |
| 10-Nov-2021 | 132.00 | 138.00 | 129.00 | 136.00 | 6,933,100 | 0 |
| 09-Nov-2021 | 135.00 | 135.00 | 130.00 | 130.00 | 2,316,600 | 0 |
| 08-Nov-2021 | 134.00 | 135.00 | 133.00 | 134.00 | 942,500 | 0 |
| 05-Nov-2021 | 134.00 | 135.00 | 130.00 | 133.00 | 3,003,400 | 0 |
| 04-Nov-2021 | 133.00 | 136.00 | 133.00 | 134.00 | 1,630,100 | 0 |
| 03-Nov-2021 | 134.00 | 135.00 | 133.00 | 134.00 | 1,473,000 | 0 |
| 02-Nov-2021 | 136.00 | 137.00 | 133.00 | 134.00 | 830,900 | 0 |
| 01-Nov-2021 | 136.00 | 137.00 | 134.00 | 135.00 | 2,327,600 | 0 |
| 29-Oct-2021 | 132.00 | 136.00 | 131.00 | 135.00 | 2,386,100 | 0 |
| 28-Oct-2021 | 136.00 | 136.00 | 131.00 | 133.00 | 4,084,300 | 0 |
| 27-Oct-2021 | 136.00 | 137.00 | 135.00 | 136.00 | 727,400 | 0 |
| 26-Oct-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 1,771,800 | 0 |
| 25-Oct-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 1,780,000 | 0 |
| 22-Oct-2021 | 138.00 | 138.00 | 135.00 | 136.00 | 2,466,400 | 0 |
| 21-Oct-2021 | 139.00 | 140.00 | 137.00 | 138.00 | 1,406,800 | 0 |
| 19-Oct-2021 | 139.00 | 140.00 | 137.00 | 139.00 | 3,091,100 | 0 |
| 18-Oct-2021 | 139.00 | 140.00 | 138.00 | 138.00 | 2,568,200 | 0 |
| 15-Oct-2021 | 138.00 | 139.00 | 136.00 | 138.00 | 5,281,200 | 0 |
| 14-Oct-2021 | 137.00 | 140.00 | 137.00 | 137.00 | 4,457,900 | 0 |
| 13-Oct-2021 | 138.00 | 140.00 | 137.00 | 137.00 | 2,286,300 | 0 |
| 12-Oct-2021 | 140.00 | 142.00 | 137.00 | 138.00 | 5,570,100 | 0 |
| 11-Oct-2021 | 136.00 | 140.00 | 134.00 | 140.00 | 2,646,200 | 0 |
| 08-Oct-2021 | 136.00 | 139.00 | 135.00 | 135.00 | 4,682,000 | 0 |
| 07-Oct-2021 | 140.00 | 141.00 | 136.00 | 136.00 | 6,323,500 | 0 |
| 06-Oct-2021 | 136.00 | 144.00 | 135.00 | 139.00 | 14,409,200 | 0 |
| 05-Oct-2021 | 131.00 | 140.00 | 131.00 | 135.00 | 6,435,800 | 0 |
| 04-Oct-2021 | 134.00 | 136.00 | 131.00 | 131.00 | 8,328,200 | 0 |
| 01-Oct-2021 | 126.00 | 136.00 | 124.00 | 134.00 | 13,210,300 | 0 |
| 30-Sep-2021 | 127.00 | 128.00 | 126.00 | 126.00 | 1,105,500 | 0 |
| 29-Sep-2021 | 125.00 | 127.00 | 124.00 | 127.00 | 1,740,300 | 0 |
| 28-Sep-2021 | 127.00 | 127.00 | 125.00 | 125.00 | 3,353,600 | 0 |
| 27-Sep-2021 | 127.00 | 127.00 | 125.00 | 127.00 | 1,886,200 | 0 |
| 24-Sep-2021 | 130.00 | 130.00 | 127.00 | 127.00 | 1,604,200 | 0 |
| 23-Sep-2021 | 128.00 | 129.00 | 127.00 | 129.00 | 2,042,100 | 0 |
| 22-Sep-2021 | 127.00 | 129.00 | 126.00 | 128.00 | 2,171,900 | 0 |
| 21-Sep-2021 | 128.00 | 128.00 | 125.00 | 126.00 | 3,781,700 | 0 |
| 20-Sep-2021 | 128.00 | 129.00 | 126.00 | 127.00 | 1,930,500 | 0 |
| 17-Sep-2021 | 130.00 | 130.00 | 128.00 | 128.00 | 1,460,400 | 0 |
| 16-Sep-2021 | 129.00 | 130.00 | 128.00 | 129.00 | 1,953,300 | 0 |
| 15-Sep-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 1,546,200 | 0 |
| 14-Sep-2021 | 130.00 | 131.00 | 128.00 | 129.00 | 845,700 | 0 |
| 13-Sep-2021 | 128.00 | 130.00 | 128.00 | 130.00 | 729,100 | 0 |
| 10-Sep-2021 | 129.00 | 130.00 | 127.00 | 128.00 | 1,725,500 | 0 |
| 09-Sep-2021 | 129.00 | 130.00 | 128.00 | 129.00 | 658,200 | 0 |
| 08-Sep-2021 | 132.00 | 132.00 | 128.00 | 129.00 | 2,773,300 | 0 |
| 07-Sep-2021 | 132.00 | 134.00 | 130.00 | 131.00 | 3,029,500 | 0 |
| 06-Sep-2021 | 129.00 | 133.00 | 128.00 | 132.00 | 6,403,200 | 0 |
| 03-Sep-2021 | 128.00 | 129.00 | 127.00 | 128.00 | 2,434,700 | 0 |
| 02-Sep-2021 | 128.00 | 130.00 | 127.00 | 128.00 | 1,446,800 | 0 |
| 01-Sep-2021 | 130.00 | 130.00 | 127.00 | 128.00 | 2,754,400 | 0 |
| 31-Aug-2021 | 127.00 | 129.00 | 127.00 | 128.00 | 1,181,800 | 0 |
| 30-Aug-2021 | 127.00 | 130.00 | 127.00 | 128.00 | 2,256,000 | 0 |
| 27-Aug-2021 | 128.00 | 130.00 | 127.00 | 127.00 | 711,600 | 0 |
| 26-Aug-2021 | 129.00 | 131.00 | 126.00 | 128.00 | 3,298,800 | 0 |
| 25-Aug-2021 | 130.00 | 131.00 | 129.00 | 130.00 | 1,090,300 | 0 |
| 24-Aug-2021 | 130.00 | 131.00 | 128.00 | 130.00 | 1,360,900 | 0 |
| 23-Aug-2021 | 127.00 | 130.00 | 125.00 | 130.00 | 2,203,400 | 0 |
| 20-Aug-2021 | 128.00 | 129.00 | 120.00 | 128.00 | 2,973,100 | 0 |
| 19-Aug-2021 | 130.00 | 133.00 | 128.00 | 128.00 | 7,119,100 | 0 |
| 18-Aug-2021 | 134.00 | 134.00 | 130.00 | 133.00 | 3,218,800 | 0 |
| 16-Aug-2021 | 134.00 | 137.00 | 131.00 | 133.00 | 3,109,700 | 0 |
| 13-Aug-2021 | 133.00 | 138.00 | 133.00 | 134.00 | 10,911,800 | 0 |