| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 125.00 | 126.00 | 123.00 | 124.00 | 3,387,100 | 0 |
| 28-Dec-2021 | 124.00 | 127.00 | 124.00 | 125.00 | 4,142,500 | 0 |
| 27-Dec-2021 | 122.00 | 125.00 | 122.00 | 124.00 | 2,806,000 | 0 |
| 24-Dec-2021 | 122.00 | 124.00 | 122.00 | 122.00 | 2,911,000 | 0 |
| 23-Dec-2021 | 123.00 | 124.00 | 122.00 | 122.00 | 3,348,600 | 0 |
| 22-Dec-2021 | 123.00 | 126.00 | 123.00 | 123.00 | 4,371,100 | 0 |
| 21-Dec-2021 | 123.00 | 125.00 | 121.00 | 123.00 | 7,780,000 | 0 |
| 20-Dec-2021 | 124.00 | 125.00 | 123.00 | 123.00 | 2,955,100 | 0 |
| 17-Dec-2021 | 126.00 | 127.00 | 123.00 | 124.00 | 3,882,400 | 0 |
| 16-Dec-2021 | 127.00 | 129.00 | 124.00 | 125.00 | 8,058,100 | 0 |
| 15-Dec-2021 | 127.00 | 129.00 | 126.00 | 127.00 | 4,072,800 | 0 |
| 14-Dec-2021 | 130.00 | 130.00 | 127.00 | 127.00 | 3,883,600 | 0 |
| 13-Dec-2021 | 129.00 | 131.00 | 128.00 | 130.00 | 7,148,500 | 0 |
| 10-Dec-2021 | 128.00 | 129.00 | 127.00 | 128.00 | 4,127,700 | 0 |
| 09-Dec-2021 | 128.00 | 129.00 | 126.00 | 128.00 | 4,583,900 | 0 |
| 08-Dec-2021 | 130.00 | 130.00 | 127.00 | 128.00 | 7,472,100 | 0 |
| 07-Dec-2021 | 127.00 | 130.00 | 127.00 | 130.00 | 6,951,300 | 0 |
| 06-Dec-2021 | 131.00 | 132.00 | 126.00 | 127.00 | 7,526,400 | 0 |
| 03-Dec-2021 | 128.00 | 134.00 | 126.00 | 131.00 | 18,827,700 | 0 |
| 02-Dec-2021 | 127.00 | 128.00 | 126.00 | 127.00 | 4,547,300 | 0 |
| 01-Dec-2021 | 130.00 | 130.00 | 124.00 | 127.00 | 8,856,000 | 0 |
| 30-Nov-2021 | 130.00 | 133.00 | 127.00 | 129.00 | 5,676,700 | 0 |
| 29-Nov-2021 | 130.00 | 130.00 | 122.00 | 129.00 | 16,593,200 | 0 |
| 26-Nov-2021 | 135.00 | 137.00 | 130.00 | 130.00 | 15,767,800 | 0 |
| 25-Nov-2021 | 135.00 | 136.00 | 135.00 | 135.00 | 4,792,800 | 0 |
| 24-Nov-2021 | 137.00 | 138.00 | 133.00 | 135.00 | 18,420,100 | 0 |
| 23-Nov-2021 | 137.00 | 139.00 | 135.00 | 136.00 | 5,799,100 | 0 |
| 22-Nov-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 7,487,200 | 0 |
| 19-Nov-2021 | 136.00 | 138.00 | 136.00 | 137.00 | 4,331,800 | 0 |
| 18-Nov-2021 | 137.00 | 139.00 | 136.00 | 136.00 | 8,464,200 | 0 |
| 17-Nov-2021 | 137.00 | 139.00 | 136.00 | 136.00 | 10,599,600 | 0 |
| 16-Nov-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 9,811,800 | 0 |
| 15-Nov-2021 | 138.00 | 140.00 | 137.00 | 137.00 | 5,181,900 | 0 |
| 12-Nov-2021 | 140.00 | 140.00 | 137.00 | 138.00 | 10,469,300 | 0 |
| 11-Nov-2021 | 140.00 | 142.00 | 138.00 | 139.00 | 11,976,500 | 0 |
| 10-Nov-2021 | 140.00 | 142.00 | 140.00 | 140.00 | 4,004,600 | 0 |
| 09-Nov-2021 | 140.00 | 145.00 | 139.00 | 140.00 | 24,630,300 | 0 |
| 08-Nov-2021 | 139.00 | 141.00 | 139.00 | 140.00 | 4,239,400 | 0 |
| 05-Nov-2021 | 142.00 | 142.00 | 138.00 | 139.00 | 5,406,300 | 0 |
| 04-Nov-2021 | 140.00 | 142.00 | 140.00 | 141.00 | 5,697,600 | 0 |
| 03-Nov-2021 | 138.00 | 141.00 | 136.00 | 140.00 | 12,602,100 | 0 |
| 02-Nov-2021 | 140.00 | 142.00 | 138.00 | 138.00 | 9,200,600 | 0 |
| 01-Nov-2021 | 138.00 | 142.00 | 137.00 | 140.00 | 11,541,300 | 0 |
| 29-Oct-2021 | 136.00 | 139.00 | 133.00 | 138.00 | 10,933,400 | 0 |
| 28-Oct-2021 | 141.00 | 141.00 | 135.00 | 136.00 | 27,302,300 | 0 |
| 27-Oct-2021 | 143.00 | 146.00 | 140.00 | 141.00 | 17,277,700 | 0 |
| 26-Oct-2021 | 142.00 | 145.00 | 138.00 | 143.00 | 20,636,800 | 0 |
| 25-Oct-2021 | 148.00 | 150.00 | 142.00 | 142.00 | 31,272,600 | 0 |
| 22-Oct-2021 | 150.00 | 151.00 | 144.00 | 148.00 | 24,470,700 | 0 |
| 21-Oct-2021 | 149.00 | 156.00 | 148.00 | 150.00 | 91,256,100 | 0 |
| 19-Oct-2021 | 150.00 | 152.00 | 148.00 | 149.00 | 18,373,100 | 0 |
| 18-Oct-2021 | 148.00 | 154.00 | 147.00 | 150.00 | 49,825,400 | 0 |
| 15-Oct-2021 | 150.00 | 150.00 | 146.00 | 147.00 | 28,150,600 | 0 |
| 14-Oct-2021 | 143.00 | 151.00 | 143.00 | 150.00 | 50,462,300 | 0 |
| 13-Oct-2021 | 146.00 | 147.00 | 143.00 | 143.00 | 14,923,000 | 0 |
| 12-Oct-2021 | 144.00 | 151.00 | 143.00 | 145.00 | 79,298,300 | 0 |
| 11-Oct-2021 | 145.00 | 147.00 | 141.00 | 144.00 | 17,895,600 | 0 |
| 08-Oct-2021 | 142.00 | 148.00 | 142.00 | 145.00 | 47,365,800 | 0 |
| 07-Oct-2021 | 144.00 | 145.00 | 140.00 | 142.00 | 23,828,700 | 0 |
| 06-Oct-2021 | 143.00 | 146.00 | 141.00 | 141.00 | 31,506,400 | 0 |
| 05-Oct-2021 | 144.00 | 146.00 | 139.00 | 142.00 | 40,431,200 | 0 |
| 04-Oct-2021 | 135.00 | 149.00 | 135.00 | 144.00 | 138,412,600 | 0 |
| 01-Oct-2021 | 140.00 | 149.00 | 131.00 | 135.00 | 85,779,900 | 0 |
| 30-Sep-2021 | 126.00 | 131.00 | 126.00 | 131.00 | 28,098,200 | 0 |
| 29-Sep-2021 | 125.00 | 128.00 | 124.00 | 125.00 | 17,075,100 | 0 |
| 28-Sep-2021 | 126.00 | 127.00 | 125.00 | 125.00 | 9,391,700 | 0 |
| 27-Sep-2021 | 128.00 | 128.00 | 124.00 | 125.00 | 7,696,000 | 0 |
| 24-Sep-2021 | 127.00 | 128.00 | 124.00 | 126.00 | 8,836,100 | 0 |
| 23-Sep-2021 | 128.00 | 129.00 | 126.00 | 127.00 | 8,116,600 | 0 |
| 22-Sep-2021 | 126.00 | 128.00 | 122.00 | 127.00 | 6,334,400 | 0 |
| 21-Sep-2021 | 128.00 | 128.00 | 124.00 | 126.00 | 19,299,200 | 0 |
| 20-Sep-2021 | 132.00 | 132.00 | 128.00 | 129.00 | 18,031,800 | 0 |
| 17-Sep-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 7,193,400 | 0 |
| 16-Sep-2021 | 136.00 | 137.00 | 132.00 | 132.00 | 14,917,000 | 0 |
| 15-Sep-2021 | 136.00 | 138.00 | 134.00 | 135.00 | 30,316,300 | 0 |
| 14-Sep-2021 | 130.00 | 138.00 | 130.00 | 136.00 | 66,062,400 | 0 |
| 13-Sep-2021 | 130.00 | 131.00 | 129.00 | 130.00 | 5,593,600 | 0 |
| 10-Sep-2021 | 130.00 | 132.00 | 129.00 | 130.00 | 12,251,200 | 0 |
| 09-Sep-2021 | 129.00 | 133.00 | 128.00 | 129.00 | 13,066,900 | 0 |
| 08-Sep-2021 | 131.00 | 134.00 | 128.00 | 129.00 | 16,429,300 | 0 |
| 07-Sep-2021 | 133.00 | 135.00 | 130.00 | 131.00 | 16,390,100 | 0 |
| 06-Sep-2021 | 131.00 | 134.00 | 128.00 | 133.00 | 29,083,100 | 0 |
| 03-Sep-2021 | 129.00 | 137.00 | 128.00 | 129.00 | 105,657,200 | 0 |
| 02-Sep-2021 | 123.00 | 129.00 | 122.00 | 128.00 | 39,411,600 | 0 |
| 01-Sep-2021 | 123.00 | 124.00 | 123.00 | 123.00 | 6,030,500 | 0 |
| 31-Aug-2021 | 123.00 | 125.00 | 122.00 | 123.00 | 16,143,500 | 0 |
| 30-Aug-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 7,366,100 | 0 |
| 27-Aug-2021 | 123.00 | 126.00 | 122.00 | 123.00 | 16,078,500 | 0 |
| 26-Aug-2021 | 124.00 | 125.00 | 123.00 | 123.00 | 3,802,200 | 0 |
| 25-Aug-2021 | 125.00 | 126.00 | 123.00 | 124.00 | 14,836,500 | 0 |
| 24-Aug-2021 | 125.00 | 127.00 | 123.00 | 125.00 | 14,556,900 | 0 |
| 23-Aug-2021 | 125.00 | 127.00 | 122.00 | 125.00 | 7,334,700 | 0 |
| 20-Aug-2021 | 122.00 | 124.00 | 121.00 | 123.00 | 5,542,700 | 0 |
| 19-Aug-2021 | 126.00 | 126.00 | 121.00 | 123.00 | 10,686,900 | 0 |
| 18-Aug-2021 | 123.00 | 130.00 | 122.00 | 123.00 | 22,146,200 | 0 |
| 16-Aug-2021 | 128.00 | 128.00 | 122.00 | 124.00 | 8,241,000 | 0 |
| 13-Aug-2021 | 126.00 | 129.00 | 125.00 | 125.00 | 7,436,600 | 0 |
| 12-Aug-2021 | 126.00 | 128.00 | 125.00 | 126.00 | 4,881,600 | 0 |
| 10-Aug-2021 | 129.00 | 129.00 | 126.00 | 126.00 | 6,093,800 | 0 |
| 09-Aug-2021 | 130.00 | 135.00 | 128.00 | 129.00 | 24,517,800 | 0 |