| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 185.00 | 204.00 | 183.00 | 186.00 | 6,372,700 | 0 |
| 28-Dec-2021 | 185.00 | 188.00 | 183.00 | 184.00 | 895,600 | 0 |
| 27-Dec-2021 | 190.00 | 193.00 | 182.00 | 185.00 | 1,746,100 | 0 |
| 24-Dec-2021 | 193.00 | 197.00 | 185.00 | 186.00 | 1,967,600 | 0 |
| 23-Dec-2021 | 191.00 | 202.00 | 191.00 | 193.00 | 2,641,400 | 0 |
| 22-Dec-2021 | 188.00 | 193.00 | 188.00 | 190.00 | 2,078,900 | 0 |
| 21-Dec-2021 | 187.00 | 220.00 | 185.00 | 186.00 | 20,597,400 | 0 |
| 20-Dec-2021 | 191.00 | 194.00 | 187.00 | 187.00 | 2,069,500 | 0 |
| 17-Dec-2021 | 191.00 | 200.00 | 191.00 | 191.00 | 1,493,700 | 0 |
| 16-Dec-2021 | 195.00 | 202.00 | 189.00 | 191.00 | 4,116,300 | 0 |
| 15-Dec-2021 | 197.00 | 204.00 | 192.00 | 194.00 | 1,720,300 | 0 |
| 14-Dec-2021 | 208.00 | 208.00 | 196.00 | 197.00 | 5,140,000 | 0 |
| 13-Dec-2021 | 184.00 | 228.00 | 184.00 | 206.00 | 43,109,700 | 0 |
| 10-Dec-2021 | 183.00 | 189.00 | 183.00 | 184.00 | 1,614,800 | 0 |
| 09-Dec-2021 | 192.00 | 204.00 | 180.00 | 182.00 | 4,816,300 | 0 |
| 08-Dec-2021 | 195.00 | 195.00 | 191.00 | 192.00 | 895,000 | 0 |
| 07-Dec-2021 | 191.00 | 206.00 | 189.00 | 192.00 | 4,043,100 | 0 |
| 06-Dec-2021 | 204.00 | 210.00 | 190.00 | 191.00 | 3,580,900 | 0 |
| 03-Dec-2021 | 210.00 | 216.00 | 204.00 | 204.00 | 2,015,700 | 0 |
| 02-Dec-2021 | 210.00 | 218.00 | 202.00 | 206.00 | 2,040,300 | 0 |
| 01-Dec-2021 | 198.00 | 232.00 | 194.00 | 208.00 | 18,824,900 | 0 |
| 30-Nov-2021 | 216.00 | 218.00 | 200.00 | 202.00 | 3,823,000 | 0 |
| 29-Nov-2021 | 226.00 | 228.00 | 210.00 | 212.00 | 5,914,900 | 0 |
| 26-Nov-2021 | 214.00 | 246.00 | 198.00 | 224.00 | 55,200,300 | 0 |
| 25-Nov-2021 | 214.00 | 234.00 | 206.00 | 212.00 | 8,344,800 | 0 |
| 24-Nov-2021 | 228.00 | 240.00 | 214.00 | 214.00 | 9,558,000 | 0 |
| 23-Nov-2021 | 244.00 | 248.00 | 228.00 | 228.00 | 8,827,100 | 0 |
| 22-Nov-2021 | 210.00 | 256.00 | 204.00 | 244.00 | 48,198,100 | 0 |
| 19-Nov-2021 | 232.00 | 232.00 | 208.00 | 210.00 | 6,074,100 | 0 |
| 18-Nov-2021 | 218.00 | 256.00 | 206.00 | 222.00 | 37,558,400 | 0 |
| 17-Nov-2021 | 234.00 | 236.00 | 216.00 | 216.00 | 4,864,600 | 0 |
| 16-Nov-2021 | 250.00 | 268.00 | 232.00 | 232.00 | 14,620,000 | 0 |
| 15-Nov-2021 | 226.00 | 302.00 | 226.00 | 248.00 | 131,040,500 | 0 |
| 12-Nov-2021 | 242.00 | 246.00 | 242.00 | 242.00 | 1,441,500 | 0 |
| 11-Nov-2021 | 260.00 | 260.00 | 260.00 | 260.00 | 477,900 | 0 |
| 10-Nov-2021 | 290.00 | 290.00 | 278.00 | 278.00 | 789,300 | 0 |
| 09-Nov-2021 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 08-Nov-2021 | 268.00 | 318.00 | 260.00 | 298.00 | 65,473,700 | 0 |
| 05-Nov-2021 | 204.00 | 260.00 | 194.00 | 260.00 | 100,706,900 | 0 |
| 04-Nov-2021 | 144.00 | 194.00 | 144.00 | 194.00 | 121,142,400 | 0 |
| 03-Nov-2021 | 125.00 | 153.00 | 108.00 | 144.00 | 146,983,200 | 0 |
| 02-Nov-2021 | 86.00 | 116.00 | 84.00 | 116.00 | 142,149,800 | 0 |
| 01-Nov-2021 | 80.00 | 89.00 | 77.00 | 86.00 | 17,013,200 | 0 |
| 29-Oct-2021 | 87.00 | 89.00 | 81.00 | 81.00 | 8,253,300 | 0 |
| 28-Oct-2021 | 74.00 | 96.00 | 73.00 | 87.00 | 65,008,500 | 0 |
| 27-Oct-2021 | 70.00 | 83.00 | 70.00 | 72.00 | 14,041,300 | 0 |
| 26-Oct-2021 | 72.00 | 72.00 | 70.00 | 70.00 | 1,098,200 | 0 |
| 25-Oct-2021 | 76.00 | 76.00 | 72.00 | 72.00 | 1,496,900 | 0 |
| 22-Oct-2021 | 75.00 | 76.00 | 73.00 | 73.00 | 1,634,700 | 0 |
| 21-Oct-2021 | 71.00 | 83.00 | 71.00 | 75.00 | 9,386,600 | 0 |
| 19-Oct-2021 | 74.00 | 83.00 | 69.00 | 70.00 | 2,668,100 | 0 |
| 18-Oct-2021 | 75.00 | 76.00 | 72.00 | 74.00 | 1,647,300 | 0 |
| 15-Oct-2021 | 76.00 | 80.00 | 73.00 | 75.00 | 632,700 | 0 |
| 14-Oct-2021 | 80.00 | 90.00 | 75.00 | 76.00 | 3,115,600 | 0 |
| 13-Oct-2021 | 83.00 | 83.00 | 78.00 | 80.00 | 544,700 | 0 |
| 12-Oct-2021 | 92.00 | 92.00 | 80.00 | 83.00 | 578,700 | 0 |
| 11-Oct-2021 | 91.00 | 91.00 | 83.00 | 85.00 | 901,400 | 0 |
| 08-Oct-2021 | 97.00 | 97.00 | 89.00 | 89.00 | 1,235,500 | 0 |
| 07-Oct-2021 | 93.00 | 107.00 | 93.00 | 95.00 | 6,543,800 | 0 |
| 06-Oct-2021 | 90.00 | 95.00 | 89.00 | 93.00 | 525,200 | 0 |
| 05-Oct-2021 | 92.00 | 92.00 | 86.00 | 90.00 | 76,900 | 0 |
| 04-Oct-2021 | 96.00 | 99.00 | 91.00 | 91.00 | 538,900 | 0 |
| 01-Oct-2021 | 94.00 | 97.00 | 92.00 | 96.00 | 47,000 | 0 |
| 30-Sep-2021 | 96.00 | 97.00 | 93.00 | 96.00 | 116,300 | 0 |
| 29-Sep-2021 | 98.00 | 98.00 | 95.00 | 96.00 | 26,400 | 0 |
| 28-Sep-2021 | 97.00 | 99.00 | 95.00 | 97.00 | 104,300 | 0 |
| 27-Sep-2021 | 97.00 | 103.00 | 95.00 | 96.00 | 1,316,400 | 0 |
| 24-Sep-2021 | 95.00 | 99.00 | 95.00 | 96.00 | 571,500 | 0 |
| 23-Sep-2021 | 99.00 | 101.00 | 96.00 | 97.00 | 98,200 | 0 |
| 22-Sep-2021 | 97.00 | 102.00 | 95.00 | 97.00 | 363,600 | 0 |
| 21-Sep-2021 | 96.00 | 112.00 | 95.00 | 97.00 | 4,680,700 | 0 |
| 20-Sep-2021 | 98.00 | 98.00 | 94.00 | 96.00 | 112,700 | 0 |
| 17-Sep-2021 | 99.00 | 99.00 | 93.00 | 93.00 | 176,600 | 0 |
| 16-Sep-2021 | 101.00 | 101.00 | 98.00 | 100.00 | 859,500 | 0 |
| 15-Sep-2021 | 99.00 | 104.00 | 99.00 | 100.00 | 1,005,500 | 0 |
| 14-Sep-2021 | 99.00 | 102.00 | 98.00 | 99.00 | 981,700 | 0 |
| 13-Sep-2021 | 102.00 | 105.00 | 98.00 | 98.00 | 1,882,100 | 0 |
| 10-Sep-2021 | 100.00 | 105.00 | 96.00 | 101.00 | 2,670,400 | 0 |
| 09-Sep-2021 | 100.00 | 105.00 | 93.00 | 100.00 | 1,672,600 | 0 |
| 08-Sep-2021 | 102.00 | 102.00 | 100.00 | 100.00 | 948,100 | 0 |
| 07-Sep-2021 | 102.00 | 102.00 | 96.00 | 102.00 | 394,000 | 0 |
| 06-Sep-2021 | 101.00 | 103.00 | 101.00 | 102.00 | 26,400 | 0 |
| 03-Sep-2021 | 108.00 | 111.00 | 101.00 | 102.00 | 1,864,700 | 0 |
| 02-Sep-2021 | 108.00 | 108.00 | 104.00 | 106.00 | 879,100 | 0 |
| 01-Sep-2021 | 104.00 | 112.00 | 102.00 | 108.00 | 1,213,200 | 0 |
| 31-Aug-2021 | 109.00 | 109.00 | 104.00 | 104.00 | 1,111,100 | 0 |
| 30-Aug-2021 | 107.00 | 115.00 | 103.00 | 107.00 | 3,668,700 | 0 |
| 27-Aug-2021 | 107.00 | 111.00 | 102.00 | 105.00 | 3,325,200 | 0 |
| 26-Aug-2021 | 103.00 | 112.00 | 100.00 | 106.00 | 2,175,500 | 0 |
| 25-Aug-2021 | 102.00 | 118.00 | 98.00 | 102.00 | 6,008,500 | 0 |
| 24-Aug-2021 | 104.00 | 104.00 | 101.00 | 102.00 | 1,804,400 | 0 |
| 23-Aug-2021 | 97.00 | 110.00 | 97.00 | 102.00 | 2,051,400 | 0 |
| 20-Aug-2021 | 101.00 | 102.00 | 100.00 | 100.00 | 1,900,200 | 0 |
| 19-Aug-2021 | 97.00 | 110.00 | 97.00 | 101.00 | 2,455,200 | 0 |
| 18-Aug-2021 | 100.00 | 102.00 | 99.00 | 101.00 | 166,400 | 0 |
| 16-Aug-2021 | 97.00 | 104.00 | 95.00 | 100.00 | 1,141,500 | 0 |
| 13-Aug-2021 | 101.00 | 102.00 | 94.00 | 97.00 | 712,100 | 0 |
| 12-Aug-2021 | 100.00 | 105.00 | 98.00 | 101.00 | 2,982,900 | 0 |
| 10-Aug-2021 | 100.00 | 102.00 | 99.00 | 100.00 | 512,000 | 0 |
| 09-Aug-2021 | 100.00 | 103.00 | 100.00 | 101.00 | 1,063,200 | 0 |