| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 138.00 | 146.50 | 132.50 | 139.00 | 150,297,000 | 0 |
| 28-Dec-2021 | 137.50 | 142.50 | 135.00 | 138.00 | 69,245,000 | 0 |
| 27-Dec-2021 | 140.50 | 145.00 | 132.00 | 137.50 | 151,502,000 | 0 |
| 24-Dec-2021 | 141.00 | 155.50 | 141.00 | 141.00 | 213,461,000 | 0 |
| 23-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 22-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 21-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 20-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 17-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 16-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 15-Dec-2021 | 151.50 | 151.50 | 151.50 | 151.50 | 0 | 0 |
| 14-Dec-2021 | 123.00 | 151.50 | 122.00 | 151.50 | 456,441,000 | 0 |
| 13-Dec-2021 | 105.50 | 128.50 | 102.00 | 121.50 | 341,423,000 | 0 |
| 10-Dec-2021 | 101.50 | 112.50 | 101.50 | 105.50 | 213,813,000 | 0 |
| 09-Dec-2021 | 99.50 | 103.00 | 93.50 | 101.00 | 229,169,000 | 0 |
| 08-Dec-2021 | 100.50 | 100.50 | 100.50 | 100.50 | 0 | 0 |
| 07-Dec-2021 | 89.00 | 101.50 | 89.00 | 100.50 | 233,842,000 | 0 |
| 06-Dec-2021 | 91.00 | 93.50 | 88.50 | 89.00 | 60,069,000 | 0 |
| 03-Dec-2021 | 93.00 | 94.50 | 88.50 | 90.50 | 71,482,000 | 0 |
| 02-Dec-2021 | 89.50 | 95.50 | 84.50 | 92.50 | 237,197,000 | 0 |
| 01-Dec-2021 | 97.00 | 107.50 | 89.50 | 89.50 | 436,619,000 | 0 |
| 30-Nov-2021 | 81.00 | 98.00 | 80.00 | 96.00 | 648,163,000 | 0 |
| 29-Nov-2021 | 70.00 | 81.50 | 68.50 | 80.00 | 305,898,000 | 0 |
| 26-Nov-2021 | 73.00 | 74.00 | 70.00 | 70.00 | 87,737,000 | 0 |
| 25-Nov-2021 | 67.50 | 74.00 | 67.00 | 73.00 | 161,321,000 | 0 |
| 24-Nov-2021 | 62.00 | 69.00 | 62.00 | 67.00 | 91,811,000 | 0 |
| 23-Nov-2021 | 71.50 | 72.00 | 66.50 | 66.50 | 157,929,000 | 0 |
| 22-Nov-2021 | 77.50 | 78.00 | 71.50 | 71.50 | 148,218,000 | 0 |
| 19-Nov-2021 | 65.50 | 80.00 | 63.50 | 76.50 | 663,974,000 | 0 |
| 18-Nov-2021 | 63.50 | 69.50 | 61.50 | 64.00 | 234,715,000 | 0 |
| 17-Nov-2021 | 63.50 | 65.00 | 61.00 | 63.50 | 118,118,000 | 0 |
| 16-Nov-2021 | 61.50 | 70.50 | 59.50 | 62.00 | 461,873,000 | 0 |
| 15-Nov-2021 | 61.50 | 64.00 | 59.00 | 60.50 | 144,943,000 | 0 |
| 12-Nov-2021 | 61.50 | 69.00 | 57.00 | 61.50 | 642,358,000 | 0 |
| 11-Nov-2021 | 48.20 | 60.00 | 48.20 | 60.00 | 760,651,000 | 0 |
| 10-Nov-2021 | 51.00 | 55.00 | 46.20 | 48.20 | 982,632,000 | 0 |
| 09-Nov-2021 | 38.20 | 49.60 | 38.20 | 49.60 | 1,408,797,000 | 0 |
| 08-Nov-2021 | 35.80 | 41.60 | 35.80 | 39.80 | 461,557,000 | 0 |
| 05-Nov-2021 | 40.60 | 42.80 | 37.00 | 37.20 | 855,372,000 | 0 |
| 04-Nov-2021 | 32.00 | 39.60 | 31.80 | 39.60 | 760,631,000 | 0 |
| 03-Nov-2021 | 31.40 | 32.00 | 31.40 | 31.80 | 33,459,000 | 0 |
| 02-Nov-2021 | 32.20 | 33.00 | 31.40 | 31.40 | 111,135,000 | 0 |
| 01-Nov-2021 | 32.00 | 32.80 | 31.60 | 32.20 | 90,089,000 | 0 |
| 29-Oct-2021 | 31.00 | 31.80 | 31.00 | 31.60 | 63,783,000 | 0 |
| 28-Oct-2021 | 33.20 | 34.00 | 31.00 | 31.00 | 368,349,000 | 0 |
| 27-Oct-2021 | 31.40 | 33.60 | 31.20 | 32.80 | 342,437,000 | 0 |
| 26-Oct-2021 | 31.20 | 32.20 | 31.00 | 31.20 | 52,034,000 | 0 |
| 25-Oct-2021 | 31.40 | 31.60 | 31.00 | 31.20 | 34,582,000 | 0 |
| 22-Oct-2021 | 31.60 | 33.60 | 31.20 | 31.20 | 252,546,000 | 0 |
| 21-Oct-2021 | 31.80 | 32.20 | 31.40 | 31.60 | 55,698,000 | 0 |
| 19-Oct-2021 | 31.60 | 32.60 | 31.60 | 31.80 | 126,084,000 | 0 |
| 18-Oct-2021 | 31.20 | 31.60 | 30.80 | 31.40 | 55,623,000 | 0 |
| 15-Oct-2021 | 32.20 | 32.40 | 31.20 | 31.20 | 97,256,000 | 0 |
| 14-Oct-2021 | 31.20 | 33.20 | 30.60 | 31.80 | 466,935,000 | 0 |
| 13-Oct-2021 | 31.00 | 31.80 | 30.60 | 30.80 | 67,538,000 | 0 |
| 12-Oct-2021 | 30.80 | 31.40 | 30.60 | 31.00 | 50,724,000 | 0 |
| 11-Oct-2021 | 31.20 | 32.00 | 30.60 | 30.80 | 77,796,000 | 0 |
| 08-Oct-2021 | 31.60 | 32.00 | 30.20 | 31.20 | 132,501,000 | 0 |
| 07-Oct-2021 | 34.00 | 34.00 | 31.40 | 31.40 | 279,602,000 | 0 |
| 06-Oct-2021 | 28.80 | 34.00 | 28.80 | 33.60 | 801,156,000 | 0 |
| 05-Oct-2021 | 29.80 | 31.20 | 28.80 | 28.80 | 164,689,000 | 0 |
| 04-Oct-2021 | 28.60 | 30.00 | 28.60 | 29.60 | 110,543,000 | 0 |
| 01-Oct-2021 | 28.80 | 29.20 | 28.20 | 28.60 | 75,892,000 | 0 |
| 30-Sep-2021 | 28.20 | 29.40 | 28.00 | 28.60 | 70,906,000 | 0 |
| 29-Sep-2021 | 28.20 | 28.80 | 26.80 | 27.80 | 134,706,000 | 0 |
| 28-Sep-2021 | 29.20 | 30.40 | 28.40 | 28.40 | 67,635,000 | 0 |
| 27-Sep-2021 | 30.40 | 31.80 | 29.00 | 29.20 | 317,002,000 | 0 |
| 24-Sep-2021 | 28.40 | 31.20 | 28.20 | 30.00 | 487,348,000 | 0 |
| 23-Sep-2021 | 28.40 | 29.40 | 28.00 | 28.40 | 65,313,000 | 0 |
| 22-Sep-2021 | 28.00 | 28.80 | 28.00 | 28.20 | 30,372,000 | 0 |
| 21-Sep-2021 | 28.80 | 28.80 | 28.00 | 28.00 | 30,886,000 | 0 |
| 20-Sep-2021 | 28.60 | 29.00 | 28.00 | 28.80 | 35,957,000 | 0 |
| 17-Sep-2021 | 29.40 | 29.40 | 28.40 | 28.40 | 40,659,000 | 0 |
| 16-Sep-2021 | 29.80 | 30.00 | 28.60 | 28.80 | 67,544,000 | 0 |
| 15-Sep-2021 | 28.80 | 30.00 | 28.80 | 29.60 | 114,985,000 | 0 |
| 14-Sep-2021 | 28.20 | 29.60 | 28.20 | 28.80 | 106,188,000 | 0 |
| 13-Sep-2021 | 27.60 | 28.60 | 27.60 | 28.00 | 21,279,000 | 0 |
| 10-Sep-2021 | 27.60 | 28.20 | 27.60 | 27.60 | 13,473,000 | 0 |
| 09-Sep-2021 | 27.80 | 28.20 | 27.60 | 27.60 | 19,413,000 | 0 |
| 08-Sep-2021 | 28.60 | 28.60 | 27.80 | 27.80 | 17,191,000 | 0 |
| 07-Sep-2021 | 28.60 | 28.60 | 28.00 | 28.40 | 14,917,000 | 0 |
| 06-Sep-2021 | 28.40 | 28.80 | 28.00 | 28.40 | 21,470,000 | 0 |
| 03-Sep-2021 | 28.40 | 28.80 | 28.00 | 28.40 | 26,899,000 | 0 |
| 02-Sep-2021 | 29.00 | 29.40 | 28.40 | 28.40 | 56,721,000 | 0 |
| 01-Sep-2021 | 29.60 | 31.00 | 28.40 | 28.80 | 194,093,000 | 0 |
| 31-Aug-2021 | 29.20 | 29.40 | 28.20 | 29.00 | 56,938,000 | 0 |
| 30-Aug-2021 | 28.40 | 29.20 | 28.40 | 29.00 | 39,083,000 | 0 |
| 27-Aug-2021 | 29.20 | 30.00 | 28.00 | 28.00 | 56,214,000 | 0 |
| 26-Aug-2021 | 30.40 | 31.40 | 29.00 | 29.20 | 295,811,000 | 0 |
| 25-Aug-2021 | 27.20 | 30.20 | 27.00 | 29.60 | 349,031,000 | 0 |
| 24-Aug-2021 | 26.60 | 29.40 | 26.40 | 26.80 | 243,518,000 | 0 |
| 23-Aug-2021 | 24.80 | 27.00 | 24.80 | 26.40 | 69,121,000 | 0 |
| 20-Aug-2021 | 25.20 | 25.80 | 24.80 | 24.80 | 62,356,000 | 0 |
| 19-Aug-2021 | 26.60 | 27.20 | 25.00 | 25.20 | 51,186,000 | 0 |
| 18-Aug-2021 | 27.00 | 28.60 | 26.60 | 26.60 | 96,982,000 | 0 |
| 16-Aug-2021 | 27.20 | 28.00 | 26.20 | 27.00 | 109,976,000 | 0 |
| 13-Aug-2021 | 28.60 | 28.80 | 27.20 | 27.20 | 77,243,000 | 0 |
| 12-Aug-2021 | 27.40 | 29.40 | 27.40 | 28.60 | 98,241,000 | 0 |
| 10-Aug-2021 | 29.20 | 29.40 | 27.20 | 27.40 | 120,584,000 | 0 |
| 09-Aug-2021 | 31.40 | 31.80 | 29.20 | 29.20 | 146,219,000 | 0 |