| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 167.00 | 183.00 | 161.00 | 166.00 | 5,353,100 | 0 |
| 28-Dec-2021 | 169.00 | 176.00 | 163.00 | 166.00 | 1,166,500 | 0 |
| 27-Dec-2021 | 167.00 | 171.00 | 167.00 | 168.00 | 631,900 | 0 |
| 24-Dec-2021 | 170.00 | 181.00 | 167.00 | 167.00 | 3,767,700 | 0 |
| 23-Dec-2021 | 174.00 | 180.00 | 166.00 | 170.00 | 2,116,800 | 0 |
| 22-Dec-2021 | 170.00 | 194.00 | 161.00 | 174.00 | 12,884,100 | 0 |
| 21-Dec-2021 | 183.00 | 183.00 | 173.00 | 173.00 | 1,955,800 | 0 |
| 20-Dec-2021 | 198.00 | 198.00 | 185.00 | 185.00 | 2,172,900 | 0 |
| 17-Dec-2021 | 202.00 | 216.00 | 197.00 | 198.00 | 1,801,000 | 0 |
| 16-Dec-2021 | 210.00 | 220.00 | 194.00 | 202.00 | 8,199,800 | 0 |
| 15-Dec-2021 | 168.00 | 226.00 | 158.00 | 208.00 | 16,384,000 | 0 |
| 14-Dec-2021 | 180.00 | 197.00 | 168.00 | 168.00 | 12,342,600 | 0 |
| 13-Dec-2021 | 139.00 | 183.00 | 136.00 | 180.00 | 17,648,000 | 0 |
| 10-Dec-2021 | 123.00 | 145.00 | 119.00 | 136.00 | 8,036,400 | 0 |
| 09-Dec-2021 | 122.00 | 126.00 | 121.00 | 123.00 | 1,233,800 | 0 |
| 08-Dec-2021 | 119.00 | 124.00 | 117.00 | 121.00 | 1,327,000 | 0 |
| 07-Dec-2021 | 113.00 | 118.00 | 111.00 | 117.00 | 1,723,400 | 0 |
| 06-Dec-2021 | 116.00 | 117.00 | 113.00 | 114.00 | 403,100 | 0 |
| 03-Dec-2021 | 115.00 | 120.00 | 115.00 | 115.00 | 943,100 | 0 |
| 02-Dec-2021 | 114.00 | 115.00 | 113.00 | 115.00 | 726,500 | 0 |
| 01-Dec-2021 | 114.00 | 115.00 | 113.00 | 115.00 | 278,900 | 0 |
| 30-Nov-2021 | 113.00 | 114.00 | 113.00 | 114.00 | 584,800 | 0 |
| 29-Nov-2021 | 115.00 | 115.00 | 111.00 | 113.00 | 1,083,800 | 0 |
| 26-Nov-2021 | 113.00 | 116.00 | 113.00 | 114.00 | 572,200 | 0 |
| 25-Nov-2021 | 116.00 | 118.00 | 115.00 | 117.00 | 381,700 | 0 |
| 24-Nov-2021 | 118.00 | 125.00 | 115.00 | 116.00 | 2,484,100 | 0 |
| 23-Nov-2021 | 115.00 | 118.00 | 112.00 | 118.00 | 2,206,000 | 0 |
| 22-Nov-2021 | 116.00 | 117.00 | 113.00 | 113.00 | 755,400 | 0 |
| 19-Nov-2021 | 110.00 | 115.00 | 110.00 | 113.00 | 1,556,400 | 0 |
| 18-Nov-2021 | 110.00 | 118.00 | 110.00 | 112.00 | 2,655,500 | 0 |
| 17-Nov-2021 | 106.00 | 115.00 | 106.00 | 111.00 | 1,290,700 | 0 |
| 16-Nov-2021 | 112.00 | 115.00 | 112.00 | 112.00 | 1,917,000 | 0 |
| 15-Nov-2021 | 112.00 | 125.00 | 111.00 | 112.00 | 16,321,000 | 0 |
| 12-Nov-2021 | 112.00 | 131.00 | 111.00 | 113.00 | 27,371,500 | 0 |
| 11-Nov-2021 | 111.00 | 114.00 | 111.00 | 112.00 | 1,800,200 | 0 |
| 10-Nov-2021 | 110.00 | 112.00 | 109.00 | 111.00 | 1,182,500 | 0 |
| 09-Nov-2021 | 114.00 | 116.00 | 109.00 | 110.00 | 3,350,900 | 0 |
| 08-Nov-2021 | 107.00 | 124.00 | 104.00 | 110.00 | 19,372,200 | 0 |
| 05-Nov-2021 | 107.00 | 109.00 | 106.00 | 107.00 | 73,300 | 0 |
| 04-Nov-2021 | 108.00 | 111.00 | 106.00 | 107.00 | 292,200 | 0 |
| 03-Nov-2021 | 107.00 | 109.00 | 106.00 | 108.00 | 270,900 | 0 |
| 02-Nov-2021 | 107.00 | 108.00 | 105.00 | 106.00 | 209,200 | 0 |
| 01-Nov-2021 | 105.00 | 106.00 | 103.00 | 106.00 | 113,400 | 0 |
| 29-Oct-2021 | 103.00 | 106.00 | 103.00 | 106.00 | 296,300 | 0 |
| 28-Oct-2021 | 104.00 | 107.00 | 102.00 | 104.00 | 429,900 | 0 |
| 27-Oct-2021 | 103.00 | 104.00 | 102.00 | 104.00 | 141,700 | 0 |
| 26-Oct-2021 | 102.00 | 103.00 | 100.00 | 102.00 | 109,000 | 0 |
| 25-Oct-2021 | 103.00 | 104.00 | 101.00 | 102.00 | 334,500 | 0 |
| 22-Oct-2021 | 104.00 | 105.00 | 102.00 | 104.00 | 316,200 | 0 |
| 21-Oct-2021 | 104.00 | 104.00 | 102.00 | 104.00 | 286,700 | 0 |
| 19-Oct-2021 | 110.00 | 110.00 | 102.00 | 102.00 | 2,679,700 | 0 |
| 18-Oct-2021 | 112.00 | 114.00 | 107.00 | 109.00 | 5,384,200 | 0 |
| 15-Oct-2021 | 110.00 | 112.00 | 110.00 | 111.00 | 255,900 | 0 |
| 14-Oct-2021 | 111.00 | 112.00 | 110.00 | 110.00 | 348,600 | 0 |
| 13-Oct-2021 | 111.00 | 112.00 | 110.00 | 111.00 | 1,454,100 | 0 |
| 12-Oct-2021 | 110.00 | 112.00 | 110.00 | 111.00 | 351,400 | 0 |
| 11-Oct-2021 | 110.00 | 113.00 | 110.00 | 110.00 | 447,400 | 0 |
| 08-Oct-2021 | 111.00 | 112.00 | 110.00 | 111.00 | 269,800 | 0 |
| 07-Oct-2021 | 114.00 | 114.00 | 108.00 | 111.00 | 720,800 | 0 |
| 06-Oct-2021 | 113.00 | 113.00 | 111.00 | 111.00 | 1,100,800 | 0 |
| 05-Oct-2021 | 114.00 | 116.00 | 112.00 | 114.00 | 399,900 | 0 |
| 04-Oct-2021 | 113.00 | 117.00 | 112.00 | 114.00 | 2,763,300 | 0 |
| 01-Oct-2021 | 115.00 | 118.00 | 112.00 | 113.00 | 7,918,500 | 0 |
| 30-Sep-2021 | 113.00 | 117.00 | 113.00 | 115.00 | 1,864,100 | 0 |
| 29-Sep-2021 | 115.00 | 116.00 | 113.00 | 113.00 | 2,979,100 | 0 |
| 28-Sep-2021 | 112.00 | 121.00 | 111.00 | 115.00 | 9,042,900 | 0 |
| 27-Sep-2021 | 113.00 | 114.00 | 111.00 | 112.00 | 1,231,700 | 0 |
| 24-Sep-2021 | 115.00 | 116.00 | 112.00 | 113.00 | 2,487,500 | 0 |
| 23-Sep-2021 | 119.00 | 121.00 | 115.00 | 116.00 | 6,527,800 | 0 |
| 22-Sep-2021 | 113.00 | 118.00 | 112.00 | 118.00 | 2,519,500 | 0 |
| 21-Sep-2021 | 111.00 | 114.00 | 111.00 | 113.00 | 239,200 | 0 |
| 20-Sep-2021 | 113.00 | 114.00 | 111.00 | 111.00 | 1,286,600 | 0 |
| 17-Sep-2021 | 114.00 | 114.00 | 112.00 | 113.00 | 495,600 | 0 |
| 16-Sep-2021 | 114.00 | 115.00 | 112.00 | 114.00 | 1,675,000 | 0 |
| 15-Sep-2021 | 116.00 | 122.00 | 113.00 | 113.00 | 10,054,600 | 0 |
| 14-Sep-2021 | 112.00 | 115.00 | 110.00 | 115.00 | 2,208,800 | 0 |
| 13-Sep-2021 | 108.00 | 113.00 | 107.00 | 111.00 | 1,103,500 | 0 |
| 10-Sep-2021 | 110.00 | 123.00 | 109.00 | 111.00 | 5,911,900 | 0 |
| 09-Sep-2021 | 115.00 | 116.00 | 110.00 | 112.00 | 1,449,900 | 0 |
| 08-Sep-2021 | 113.00 | 116.00 | 112.00 | 115.00 | 1,590,000 | 0 |
| 07-Sep-2021 | 118.00 | 119.00 | 111.00 | 112.00 | 3,067,200 | 0 |
| 06-Sep-2021 | 115.00 | 119.00 | 109.00 | 118.00 | 4,837,600 | 0 |
| 03-Sep-2021 | 118.00 | 123.00 | 115.00 | 115.00 | 22,701,400 | 0 |
| 02-Sep-2021 | 113.00 | 117.00 | 109.00 | 114.00 | 6,043,300 | 0 |
| 01-Sep-2021 | 114.00 | 116.00 | 110.00 | 112.00 | 6,499,700 | 0 |
| 31-Aug-2021 | 106.00 | 138.00 | 101.00 | 114.00 | 137,822,600 | 0 |
| 30-Aug-2021 | 99.00 | 127.00 | 98.00 | 104.00 | 93,105,500 | 0 |
| 27-Aug-2021 | 96.00 | 99.00 | 96.00 | 99.00 | 922,900 | 0 |
| 26-Aug-2021 | 97.00 | 98.00 | 96.00 | 96.00 | 657,700 | 0 |
| 25-Aug-2021 | 97.00 | 98.00 | 96.00 | 97.00 | 583,200 | 0 |
| 24-Aug-2021 | 97.00 | 102.00 | 95.00 | 96.00 | 3,284,300 | 0 |
| 23-Aug-2021 | 96.00 | 97.00 | 94.00 | 96.00 | 352,700 | 0 |
| 20-Aug-2021 | 94.00 | 101.00 | 94.00 | 96.00 | 1,071,800 | 0 |
| 19-Aug-2021 | 95.00 | 96.00 | 94.00 | 95.00 | 212,600 | 0 |
| 18-Aug-2021 | 100.00 | 100.00 | 94.00 | 95.00 | 346,700 | 0 |
| 16-Aug-2021 | 103.00 | 103.00 | 94.00 | 96.00 | 583,700 | 0 |
| 13-Aug-2021 | 95.00 | 99.00 | 95.00 | 97.00 | 481,700 | 0 |
| 12-Aug-2021 | 95.00 | 98.00 | 94.00 | 95.00 | 933,700 | 0 |
| 10-Aug-2021 | 98.00 | 100.00 | 95.00 | 95.00 | 1,277,900 | 0 |
| 09-Aug-2021 | 102.00 | 114.00 | 96.00 | 98.00 | 29,223,900 | 0 |