| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 114.00 | 115.00 | 112.00 | 112.00 | 15,476,400 | 0 |
| 28-Dec-2021 | 116.00 | 118.00 | 113.00 | 114.00 | 22,239,700 | 0 |
| 27-Dec-2021 | 115.00 | 118.00 | 113.00 | 116.00 | 26,029,000 | 0 |
| 24-Dec-2021 | 112.00 | 121.00 | 111.00 | 113.00 | 82,143,600 | 0 |
| 23-Dec-2021 | 114.00 | 114.00 | 111.00 | 112.00 | 20,653,300 | 0 |
| 22-Dec-2021 | 116.00 | 116.00 | 113.00 | 114.00 | 14,439,600 | 0 |
| 21-Dec-2021 | 115.00 | 117.00 | 113.00 | 116.00 | 21,432,100 | 0 |
| 20-Dec-2021 | 119.00 | 119.00 | 115.00 | 115.00 | 20,429,000 | 0 |
| 17-Dec-2021 | 118.00 | 120.00 | 117.00 | 119.00 | 19,011,500 | 0 |
| 16-Dec-2021 | 122.00 | 124.00 | 118.00 | 118.00 | 40,022,200 | 0 |
| 15-Dec-2021 | 122.00 | 124.00 | 121.00 | 122.00 | 11,240,100 | 0 |
| 14-Dec-2021 | 123.00 | 124.00 | 121.00 | 122.00 | 27,959,000 | 0 |
| 13-Dec-2021 | 125.00 | 126.00 | 123.00 | 123.00 | 24,703,100 | 0 |
| 10-Dec-2021 | 125.00 | 125.00 | 123.00 | 125.00 | 15,688,900 | 0 |
| 09-Dec-2021 | 123.00 | 126.00 | 122.00 | 125.00 | 19,157,500 | 0 |
| 08-Dec-2021 | 128.00 | 129.00 | 123.00 | 123.00 | 52,870,000 | 0 |
| 07-Dec-2021 | 127.00 | 130.00 | 125.00 | 128.00 | 35,080,300 | 0 |
| 06-Dec-2021 | 124.00 | 126.00 | 123.00 | 126.00 | 16,596,700 | 0 |
| 03-Dec-2021 | 123.00 | 125.00 | 121.00 | 124.00 | 29,150,500 | 0 |
| 02-Dec-2021 | 124.00 | 126.00 | 122.00 | 123.00 | 26,823,700 | 0 |
| 01-Dec-2021 | 126.00 | 129.00 | 121.00 | 124.00 | 85,482,300 | 0 |
| 30-Nov-2021 | 133.00 | 137.00 | 127.00 | 127.00 | 178,787,200 | 0 |
| 29-Nov-2021 | 135.00 | 138.00 | 131.00 | 133.00 | 58,287,900 | 0 |
| 26-Nov-2021 | 140.00 | 140.00 | 133.00 | 135.00 | 52,378,200 | 0 |
| 25-Nov-2021 | 143.00 | 143.00 | 140.00 | 140.00 | 36,874,400 | 0 |
| 24-Nov-2021 | 146.00 | 146.00 | 141.00 | 142.00 | 41,192,700 | 0 |
| 23-Nov-2021 | 146.00 | 147.00 | 141.00 | 142.00 | 47,441,700 | 0 |
| 22-Nov-2021 | 143.00 | 151.00 | 142.00 | 145.00 | 77,091,600 | 0 |
| 19-Nov-2021 | 145.00 | 146.00 | 141.00 | 142.00 | 31,309,900 | 0 |
| 18-Nov-2021 | 151.00 | 152.00 | 144.00 | 145.00 | 55,463,700 | 0 |
| 17-Nov-2021 | 155.00 | 156.00 | 149.00 | 151.00 | 36,681,700 | 0 |
| 16-Nov-2021 | 153.00 | 156.00 | 151.00 | 154.00 | 14,051,000 | 0 |
| 15-Nov-2021 | 155.00 | 156.00 | 152.00 | 153.00 | 13,535,200 | 0 |
| 12-Nov-2021 | 160.00 | 161.00 | 154.00 | 155.00 | 38,310,400 | 0 |
| 11-Nov-2021 | 163.00 | 164.00 | 159.00 | 160.00 | 17,241,300 | 0 |
| 10-Nov-2021 | 160.00 | 165.00 | 159.00 | 162.00 | 50,777,300 | 0 |
| 09-Nov-2021 | 157.00 | 161.00 | 157.00 | 159.00 | 17,632,500 | 0 |
| 08-Nov-2021 | 157.00 | 159.00 | 155.00 | 157.00 | 11,468,300 | 0 |
| 05-Nov-2021 | 159.00 | 161.00 | 155.00 | 156.00 | 15,948,000 | 0 |
| 04-Nov-2021 | 154.00 | 164.00 | 154.00 | 159.00 | 53,600,700 | 0 |
| 03-Nov-2021 | 152.00 | 156.00 | 151.00 | 154.00 | 12,287,600 | 0 |
| 02-Nov-2021 | 155.00 | 156.00 | 152.00 | 152.00 | 13,393,300 | 0 |
| 01-Nov-2021 | 156.00 | 158.00 | 154.00 | 155.00 | 17,221,900 | 0 |
| 29-Oct-2021 | 153.00 | 157.00 | 151.00 | 155.00 | 14,808,100 | 0 |
| 28-Oct-2021 | 156.00 | 158.00 | 150.00 | 153.00 | 39,532,900 | 0 |
| 27-Oct-2021 | 160.00 | 161.00 | 155.00 | 156.00 | 39,707,800 | 0 |
| 26-Oct-2021 | 161.00 | 162.00 | 159.00 | 160.00 | 29,823,300 | 0 |
| 25-Oct-2021 | 164.00 | 167.00 | 161.00 | 161.00 | 26,125,600 | 0 |
| 22-Oct-2021 | 163.00 | 166.00 | 158.00 | 163.00 | 73,655,700 | 0 |
| 21-Oct-2021 | 172.00 | 174.00 | 162.00 | 163.00 | 83,561,500 | 0 |
| 19-Oct-2021 | 173.00 | 176.00 | 171.00 | 172.00 | 41,927,800 | 0 |
| 18-Oct-2021 | 176.00 | 180.00 | 173.00 | 173.00 | 77,763,100 | 0 |
| 15-Oct-2021 | 175.00 | 179.00 | 174.00 | 177.00 | 46,188,300 | 0 |
| 14-Oct-2021 | 172.00 | 179.00 | 171.00 | 174.00 | 84,554,100 | 0 |
| 13-Oct-2021 | 173.00 | 176.00 | 169.00 | 171.00 | 52,435,900 | 0 |
| 12-Oct-2021 | 162.00 | 179.00 | 162.00 | 172.00 | 227,301,900 | 0 |
| 11-Oct-2021 | 163.00 | 165.00 | 161.00 | 162.00 | 25,590,800 | 0 |
| 08-Oct-2021 | 162.00 | 165.00 | 161.00 | 163.00 | 27,299,500 | 0 |
| 07-Oct-2021 | 166.00 | 168.00 | 161.00 | 162.00 | 51,841,600 | 0 |
| 06-Oct-2021 | 163.00 | 169.00 | 163.00 | 164.00 | 79,487,000 | 0 |
| 05-Oct-2021 | 163.00 | 171.00 | 160.00 | 163.00 | 103,081,400 | 0 |
| 04-Oct-2021 | 162.00 | 168.00 | 162.00 | 164.00 | 87,523,400 | 0 |
| 01-Oct-2021 | 154.00 | 171.00 | 150.00 | 162.00 | 349,048,500 | 0 |
| 30-Sep-2021 | 161.00 | 161.00 | 153.00 | 154.00 | 62,023,800 | 0 |
| 29-Sep-2021 | 142.00 | 159.00 | 141.00 | 158.00 | 211,540,700 | 0 |
| 28-Sep-2021 | 145.00 | 149.00 | 142.00 | 143.00 | 40,982,400 | 0 |
| 27-Sep-2021 | 143.00 | 146.00 | 142.00 | 146.00 | 37,781,300 | 0 |
| 24-Sep-2021 | 145.00 | 146.00 | 141.00 | 143.00 | 15,147,900 | 0 |
| 23-Sep-2021 | 141.00 | 147.00 | 141.00 | 144.00 | 36,963,200 | 0 |
| 22-Sep-2021 | 145.00 | 145.00 | 141.00 | 141.00 | 16,286,400 | 0 |
| 21-Sep-2021 | 141.00 | 145.00 | 139.00 | 144.00 | 29,285,000 | 0 |
| 20-Sep-2021 | 146.00 | 149.00 | 141.00 | 143.00 | 38,182,600 | 0 |
| 17-Sep-2021 | 142.00 | 148.00 | 141.00 | 146.00 | 46,976,600 | 0 |
| 16-Sep-2021 | 147.00 | 150.00 | 142.00 | 142.00 | 34,945,500 | 0 |
| 15-Sep-2021 | 141.00 | 147.00 | 141.00 | 146.00 | 39,567,600 | 0 |
| 14-Sep-2021 | 139.00 | 145.00 | 139.00 | 143.00 | 42,470,400 | 0 |
| 13-Sep-2021 | 138.00 | 140.00 | 137.00 | 139.00 | 13,573,300 | 0 |
| 10-Sep-2021 | 137.00 | 139.00 | 136.00 | 138.00 | 20,268,000 | 0 |
| 09-Sep-2021 | 143.00 | 144.00 | 135.00 | 136.00 | 41,875,300 | 0 |
| 08-Sep-2021 | 145.00 | 147.00 | 140.00 | 143.00 | 67,322,900 | 0 |
| 07-Sep-2021 | 149.00 | 151.00 | 142.00 | 145.00 | 104,620,300 | 0 |
| 06-Sep-2021 | 136.00 | 148.00 | 136.00 | 148.00 | 184,427,800 | 0 |
| 03-Sep-2021 | 133.00 | 136.00 | 133.00 | 136.00 | 15,562,700 | 0 |
| 02-Sep-2021 | 135.00 | 136.00 | 132.00 | 133.00 | 16,611,400 | 0 |
| 01-Sep-2021 | 133.00 | 137.00 | 133.00 | 135.00 | 19,495,400 | 0 |
| 31-Aug-2021 | 135.00 | 137.00 | 133.00 | 134.00 | 20,385,300 | 0 |
| 30-Aug-2021 | 134.00 | 135.00 | 132.00 | 135.00 | 25,133,300 | 0 |
| 27-Aug-2021 | 136.00 | 137.00 | 131.00 | 132.00 | 52,211,200 | 0 |
| 26-Aug-2021 | 142.00 | 144.00 | 135.00 | 136.00 | 39,652,200 | 0 |
| 25-Aug-2021 | 136.00 | 143.00 | 136.00 | 141.00 | 65,801,800 | 0 |
| 24-Aug-2021 | 135.00 | 138.00 | 133.00 | 135.00 | 24,622,900 | 0 |
| 23-Aug-2021 | 132.00 | 134.00 | 131.00 | 134.00 | 17,448,500 | 0 |
| 20-Aug-2021 | 132.00 | 133.00 | 129.00 | 131.00 | 9,848,300 | 0 |
| 19-Aug-2021 | 134.00 | 135.00 | 131.00 | 132.00 | 14,580,700 | 0 |
| 18-Aug-2021 | 132.00 | 136.00 | 130.00 | 135.00 | 27,275,500 | 0 |
| 16-Aug-2021 | 134.00 | 136.00 | 131.00 | 132.00 | 14,380,700 | 0 |
| 13-Aug-2021 | 135.00 | 136.00 | 133.00 | 134.00 | 12,809,700 | 0 |
| 12-Aug-2021 | 133.00 | 137.00 | 133.00 | 134.00 | 20,531,100 | 0 |
| 10-Aug-2021 | 134.00 | 136.00 | 131.00 | 133.00 | 17,087,300 | 0 |
| 09-Aug-2021 | 140.00 | 142.00 | 133.00 | 134.00 | 32,821,200 | 0 |