| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 150.00 | 154.00 | 148.00 | 154.00 | 21,600 | 0 |
| 28-Dec-2021 | 151.00 | 151.00 | 150.00 | 150.00 | 194,100 | 0 |
| 27-Dec-2021 | 154.00 | 155.00 | 150.00 | 152.00 | 88,400 | 0 |
| 24-Dec-2021 | 166.00 | 166.00 | 148.00 | 155.00 | 223,200 | 0 |
| 23-Dec-2021 | 152.00 | 198.00 | 145.00 | 156.00 | 3,869,900 | 0 |
| 22-Dec-2021 | 151.00 | 154.00 | 151.00 | 152.00 | 8,300 | 0 |
| 21-Dec-2021 | 151.00 | 152.00 | 149.00 | 151.00 | 31,500 | 0 |
| 20-Dec-2021 | 151.00 | 151.00 | 147.00 | 150.00 | 5,500 | 0 |
| 17-Dec-2021 | 143.00 | 150.00 | 143.00 | 150.00 | 68,200 | 0 |
| 16-Dec-2021 | 148.00 | 148.00 | 144.00 | 144.00 | 32,700 | 0 |
| 15-Dec-2021 | 146.00 | 149.00 | 146.00 | 149.00 | 4,800 | 0 |
| 14-Dec-2021 | 151.00 | 152.00 | 145.00 | 150.00 | 11,800 | 0 |
| 13-Dec-2021 | 151.00 | 151.00 | 151.00 | 151.00 | 8,900 | 0 |
| 10-Dec-2021 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 09-Dec-2021 | 152.00 | 153.00 | 149.00 | 152.00 | 7,600 | 0 |
| 08-Dec-2021 | 153.00 | 153.00 | 150.00 | 153.00 | 142,700 | 0 |
| 07-Dec-2021 | 159.00 | 159.00 | 145.00 | 153.00 | 123,800 | 0 |
| 06-Dec-2021 | 154.00 | 154.00 | 148.00 | 149.00 | 16,100 | 0 |
| 03-Dec-2021 | 153.00 | 153.00 | 150.00 | 153.00 | 16,100 | 0 |
| 02-Dec-2021 | 152.00 | 153.00 | 149.00 | 153.00 | 209,000 | 0 |
| 01-Dec-2021 | 162.00 | 162.00 | 150.00 | 154.00 | 77,300 | 0 |
| 30-Nov-2021 | 161.00 | 161.00 | 151.00 | 152.00 | 36,600 | 0 |
| 29-Nov-2021 | 150.00 | 156.00 | 150.00 | 151.00 | 55,700 | 0 |
| 26-Nov-2021 | 155.00 | 155.00 | 150.00 | 153.00 | 194,600 | 0 |
| 25-Nov-2021 | 158.00 | 158.00 | 153.00 | 155.00 | 467,600 | 0 |
| 24-Nov-2021 | 151.00 | 157.00 | 151.00 | 157.00 | 10,227,300 | 0 |
| 23-Nov-2021 | 149.00 | 153.00 | 146.00 | 150.00 | 3,404,800 | 0 |
| 22-Nov-2021 | 153.00 | 159.00 | 149.00 | 153.00 | 249,100 | 0 |
| 19-Nov-2021 | 155.00 | 157.00 | 149.00 | 153.00 | 1,585,400 | 0 |
| 18-Nov-2021 | 155.00 | 155.00 | 152.00 | 153.00 | 1,654,600 | 0 |
| 17-Nov-2021 | 155.00 | 157.00 | 150.00 | 155.00 | 48,100 | 0 |
| 16-Nov-2021 | 155.00 | 157.00 | 150.00 | 151.00 | 11,300 | 0 |
| 15-Nov-2021 | 153.00 | 160.00 | 149.00 | 155.00 | 231,600 | 0 |
| 12-Nov-2021 | 151.00 | 158.00 | 150.00 | 153.00 | 120,400 | 0 |
| 11-Nov-2021 | 161.00 | 161.00 | 148.00 | 151.00 | 161,200 | 0 |
| 10-Nov-2021 | 157.00 | 160.00 | 150.00 | 151.00 | 67,300 | 0 |
| 09-Nov-2021 | 154.00 | 190.00 | 149.00 | 153.00 | 6,072,900 | 0 |
| 08-Nov-2021 | 152.00 | 152.00 | 151.00 | 152.00 | 2,600 | 0 |
| 05-Nov-2021 | 153.00 | 153.00 | 151.00 | 152.00 | 6,800 | 0 |
| 04-Nov-2021 | 155.00 | 155.00 | 152.00 | 153.00 | 110,500 | 0 |
| 03-Nov-2021 | 152.00 | 155.00 | 150.00 | 152.00 | 31,000 | 0 |
| 02-Nov-2021 | 150.00 | 153.00 | 150.00 | 152.00 | 9,300 | 0 |
| 01-Nov-2021 | 152.00 | 158.00 | 150.00 | 150.00 | 382,800 | 0 |
| 29-Oct-2021 | 150.00 | 154.00 | 147.00 | 152.00 | 381,300 | 0 |
| 28-Oct-2021 | 151.00 | 151.00 | 144.00 | 151.00 | 35,600 | 0 |
| 27-Oct-2021 | 157.00 | 157.00 | 150.00 | 151.00 | 115,800 | 0 |
| 26-Oct-2021 | 150.00 | 152.00 | 147.00 | 147.00 | 1,500 | 0 |
| 25-Oct-2021 | 149.00 | 151.00 | 148.00 | 150.00 | 137,700 | 0 |
| 22-Oct-2021 | 156.00 | 156.00 | 144.00 | 149.00 | 216,600 | 0 |
| 21-Oct-2021 | 158.00 | 158.00 | 145.00 | 147.00 | 30,600 | 0 |
| 19-Oct-2021 | 158.00 | 162.00 | 140.00 | 148.00 | 1,415,300 | 0 |
| 18-Oct-2021 | 157.00 | 157.00 | 145.00 | 148.00 | 239,700 | 0 |
| 15-Oct-2021 | 158.00 | 158.00 | 140.00 | 147.00 | 161,900 | 0 |
| 14-Oct-2021 | 141.00 | 148.00 | 141.00 | 148.00 | 402,900 | 0 |
| 13-Oct-2021 | 149.00 | 150.00 | 148.00 | 149.00 | 62,300 | 0 |
| 12-Oct-2021 | 154.00 | 154.00 | 143.00 | 149.00 | 228,700 | 0 |
| 11-Oct-2021 | 152.00 | 152.00 | 142.00 | 144.00 | 136,700 | 0 |
| 08-Oct-2021 | 149.00 | 151.00 | 138.00 | 142.00 | 355,500 | 0 |
| 07-Oct-2021 | 159.00 | 159.00 | 139.00 | 139.00 | 72,300 | 0 |
| 06-Oct-2021 | 160.00 | 160.00 | 145.00 | 149.00 | 233,700 | 0 |
| 05-Oct-2021 | 159.00 | 159.00 | 148.00 | 150.00 | 60,400 | 0 |
| 04-Oct-2021 | 150.00 | 150.00 | 137.00 | 149.00 | 206,900 | 0 |
| 01-Oct-2021 | 152.00 | 152.00 | 136.00 | 141.00 | 55,800 | 0 |
| 30-Sep-2021 | 148.00 | 148.00 | 134.00 | 142.00 | 809,100 | 0 |
| 29-Sep-2021 | 138.00 | 159.00 | 129.00 | 138.00 | 4,510,900 | 0 |
| 28-Sep-2021 | 147.00 | 147.00 | 136.00 | 138.00 | 8,700 | 0 |
| 27-Sep-2021 | 139.00 | 139.00 | 131.00 | 137.00 | 41,500 | 0 |
| 24-Sep-2021 | 143.00 | 143.00 | 129.00 | 132.00 | 155,700 | 0 |
| 23-Sep-2021 | 149.00 | 149.00 | 131.00 | 134.00 | 47,200 | 0 |
| 22-Sep-2021 | 150.00 | 150.00 | 139.00 | 139.00 | 31,200 | 0 |
| 21-Sep-2021 | 147.00 | 149.00 | 140.00 | 140.00 | 287,100 | 0 |
| 20-Sep-2021 | 147.00 | 147.00 | 132.00 | 139.00 | 63,400 | 0 |
| 17-Sep-2021 | 140.00 | 142.00 | 134.00 | 140.00 | 143,400 | 0 |
| 16-Sep-2021 | 153.00 | 153.00 | 137.00 | 139.00 | 284,200 | 0 |
| 15-Sep-2021 | 166.00 | 166.00 | 147.00 | 147.00 | 118,000 | 0 |
| 14-Sep-2021 | 175.00 | 175.00 | 155.00 | 156.00 | 548,400 | 0 |
| 13-Sep-2021 | 173.00 | 173.00 | 160.00 | 165.00 | 80,800 | 0 |
| 10-Sep-2021 | 169.00 | 169.00 | 163.00 | 163.00 | 7,100 | 0 |
| 09-Sep-2021 | 175.00 | 175.00 | 165.00 | 168.00 | 17,200 | 0 |
| 08-Sep-2021 | 176.00 | 176.00 | 158.00 | 165.00 | 144,400 | 0 |
| 07-Sep-2021 | 160.00 | 190.00 | 160.00 | 166.00 | 2,764,600 | 0 |
| 06-Sep-2021 | 173.00 | 173.00 | 163.00 | 163.00 | 13,500 | 0 |
| 03-Sep-2021 | 175.00 | 175.00 | 154.00 | 163.00 | 645,800 | 0 |
| 02-Sep-2021 | 172.00 | 172.00 | 152.00 | 165.00 | 237,500 | 0 |
| 01-Sep-2021 | 162.00 | 170.00 | 152.00 | 162.00 | 1,253,000 | 0 |
| 31-Aug-2021 | 149.00 | 164.00 | 139.00 | 152.00 | 4,178,200 | 0 |
| 30-Aug-2021 | 152.00 | 152.00 | 137.00 | 139.00 | 30,900 | 0 |
| 27-Aug-2021 | 147.00 | 147.00 | 136.00 | 142.00 | 66,100 | 0 |
| 26-Aug-2021 | 150.00 | 151.00 | 135.00 | 137.00 | 166,900 | 0 |
| 25-Aug-2021 | 150.00 | 154.00 | 139.00 | 140.00 | 660,900 | 0 |
| 24-Aug-2021 | 135.00 | 152.00 | 135.00 | 148.00 | 1,991,900 | 0 |
| 23-Aug-2021 | 135.00 | 135.00 | 134.00 | 134.00 | 6,100 | 0 |
| 20-Aug-2021 | 130.00 | 135.00 | 130.00 | 135.00 | 185,500 | 0 |
| 19-Aug-2021 | 130.00 | 137.00 | 130.00 | 135.00 | 30,300 | 0 |
| 18-Aug-2021 | 137.00 | 137.00 | 130.00 | 135.00 | 34,900 | 0 |
| 16-Aug-2021 | 135.00 | 137.00 | 130.00 | 137.00 | 358,200 | 0 |
| 13-Aug-2021 | 126.00 | 141.00 | 126.00 | 134.00 | 981,200 | 0 |
| 12-Aug-2021 | 135.00 | 137.00 | 120.00 | 126.00 | 153,100 | 0 |
| 10-Aug-2021 | 139.00 | 139.00 | 120.00 | 125.00 | 194,600 | 0 |
| 09-Aug-2021 | 125.00 | 160.00 | 120.00 | 129.00 | 2,123,800 | 0 |