| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 140.00 | 141.00 | 135.00 | 137.00 | 14,629,000 | 0 |
| 28-Dec-2021 | 141.00 | 142.00 | 136.00 | 137.00 | 8,915,700 | 0 |
| 27-Dec-2021 | 143.00 | 143.00 | 136.00 | 138.00 | 9,800,600 | 0 |
| 24-Dec-2021 | 140.00 | 142.00 | 136.00 | 137.00 | 16,910,000 | 0 |
| 23-Dec-2021 | 140.00 | 148.00 | 138.00 | 139.00 | 35,908,700 | 0 |
| 22-Dec-2021 | 140.00 | 143.00 | 137.00 | 140.00 | 10,488,100 | 0 |
| 21-Dec-2021 | 141.00 | 144.00 | 136.00 | 139.00 | 20,092,400 | 0 |
| 20-Dec-2021 | 136.00 | 145.00 | 135.00 | 140.00 | 33,709,400 | 0 |
| 17-Dec-2021 | 140.00 | 140.00 | 133.00 | 135.00 | 12,061,000 | 0 |
| 16-Dec-2021 | 144.00 | 146.00 | 133.00 | 136.00 | 30,766,800 | 0 |
| 15-Dec-2021 | 149.00 | 155.00 | 140.00 | 143.00 | 59,046,000 | 0 |
| 14-Dec-2021 | 147.00 | 149.00 | 143.00 | 148.00 | 23,423,500 | 0 |
| 13-Dec-2021 | 147.00 | 151.00 | 145.00 | 146.00 | 25,699,300 | 0 |
| 10-Dec-2021 | 145.00 | 154.00 | 143.00 | 146.00 | 61,585,700 | 0 |
| 09-Dec-2021 | 135.00 | 149.00 | 135.00 | 145.00 | 54,920,300 | 0 |
| 08-Dec-2021 | 139.00 | 144.00 | 137.00 | 139.00 | 15,968,300 | 0 |
| 07-Dec-2021 | 142.00 | 142.00 | 137.00 | 138.00 | 16,576,500 | 0 |
| 06-Dec-2021 | 148.00 | 148.00 | 136.00 | 141.00 | 62,182,800 | 0 |
| 03-Dec-2021 | 140.00 | 147.00 | 138.00 | 139.00 | 26,592,500 | 0 |
| 02-Dec-2021 | 158.00 | 158.00 | 140.00 | 140.00 | 23,535,700 | 0 |
| 01-Dec-2021 | 144.00 | 158.00 | 141.00 | 149.00 | 88,590,400 | 0 |
| 30-Nov-2021 | 156.00 | 161.00 | 145.00 | 146.00 | 31,655,000 | 0 |
| 29-Nov-2021 | 158.00 | 161.00 | 152.00 | 155.00 | 50,127,400 | 0 |
| 26-Nov-2021 | 175.00 | 177.00 | 163.00 | 163.00 | 50,875,400 | 0 |
| 25-Nov-2021 | 166.00 | 177.00 | 166.00 | 175.00 | 105,958,700 | 0 |
| 24-Nov-2021 | 167.00 | 173.00 | 165.00 | 166.00 | 39,612,400 | 0 |
| 23-Nov-2021 | 173.00 | 180.00 | 165.00 | 168.00 | 67,950,000 | 0 |
| 22-Nov-2021 | 169.00 | 199.00 | 167.00 | 173.00 | 340,195,800 | 0 |
| 19-Nov-2021 | 170.00 | 174.00 | 164.00 | 169.00 | 44,230,300 | 0 |
| 18-Nov-2021 | 167.00 | 174.00 | 160.00 | 168.00 | 107,401,200 | 0 |
| 17-Nov-2021 | 144.00 | 183.00 | 141.00 | 166.00 | 596,090,000 | 0 |
| 16-Nov-2021 | 127.00 | 143.00 | 127.00 | 140.00 | 82,337,200 | 0 |
| 15-Nov-2021 | 126.00 | 142.00 | 126.00 | 134.00 | 62,614,700 | 0 |
| 12-Nov-2021 | 138.00 | 139.00 | 132.00 | 133.00 | 93,778,300 | 0 |
| 11-Nov-2021 | 106.00 | 147.00 | 106.00 | 137.00 | 589,919,200 | 0 |
| 10-Nov-2021 | 107.00 | 117.00 | 107.00 | 113.00 | 25,699,000 | 0 |
| 09-Nov-2021 | 105.00 | 115.00 | 105.00 | 114.00 | 53,024,400 | 0 |
| 08-Nov-2021 | 108.00 | 115.00 | 108.00 | 108.00 | 49,036,300 | 0 |
| 05-Nov-2021 | 112.00 | 112.00 | 108.00 | 109.00 | 16,756,800 | 0 |
| 04-Nov-2021 | 102.00 | 110.00 | 102.00 | 109.00 | 39,889,400 | 0 |
| 03-Nov-2021 | 105.00 | 114.00 | 104.00 | 104.00 | 96,948,300 | 0 |
| 02-Nov-2021 | 103.00 | 115.00 | 100.00 | 111.00 | 290,542,100 | 0 |
| 01-Nov-2021 | 103.00 | 104.00 | 100.00 | 102.00 | 24,048,400 | 0 |
| 29-Oct-2021 | 96.00 | 102.00 | 96.00 | 102.00 | 53,787,700 | 0 |
| 28-Oct-2021 | 97.00 | 104.00 | 95.00 | 97.00 | 164,647,600 | 0 |
| 27-Oct-2021 | 93.00 | 101.00 | 93.00 | 97.00 | 22,261,100 | 0 |
| 26-Oct-2021 | 92.00 | 98.00 | 92.00 | 96.00 | 13,940,400 | 0 |
| 25-Oct-2021 | 99.00 | 101.00 | 96.00 | 97.00 | 18,899,900 | 0 |
| 22-Oct-2021 | 97.00 | 102.00 | 96.00 | 99.00 | 65,951,800 | 0 |
| 21-Oct-2021 | 95.00 | 104.00 | 92.00 | 97.00 | 154,551,000 | 0 |
| 19-Oct-2021 | 92.00 | 102.00 | 92.00 | 94.00 | 64,664,300 | 0 |
| 18-Oct-2021 | 95.00 | 96.00 | 91.00 | 92.00 | 6,018,500 | 0 |
| 15-Oct-2021 | 92.00 | 97.00 | 92.00 | 95.00 | 9,874,900 | 0 |
| 14-Oct-2021 | 92.00 | 98.00 | 92.00 | 97.00 | 7,654,400 | 0 |
| 13-Oct-2021 | 96.00 | 100.00 | 95.00 | 97.00 | 30,406,900 | 0 |
| 12-Oct-2021 | 95.00 | 98.00 | 94.00 | 96.00 | 31,883,600 | 0 |
| 11-Oct-2021 | 101.00 | 101.00 | 93.00 | 96.00 | 23,446,700 | 0 |
| 08-Oct-2021 | 93.00 | 106.00 | 91.00 | 100.00 | 161,553,000 | 0 |
| 07-Oct-2021 | 92.00 | 97.00 | 91.00 | 92.00 | 18,618,300 | 0 |
| 06-Oct-2021 | 94.00 | 97.00 | 93.00 | 93.00 | 13,322,900 | 0 |
| 05-Oct-2021 | 99.00 | 99.00 | 93.00 | 95.00 | 24,222,200 | 0 |
| 04-Oct-2021 | 97.00 | 101.00 | 97.00 | 98.00 | 33,796,100 | 0 |
| 01-Oct-2021 | 97.00 | 101.00 | 95.00 | 97.00 | 31,215,100 | 0 |
| 30-Sep-2021 | 97.00 | 103.00 | 94.00 | 96.00 | 89,880,300 | 0 |
| 29-Sep-2021 | 91.00 | 105.00 | 89.00 | 96.00 | 136,934,100 | 0 |
| 28-Sep-2021 | 94.00 | 100.00 | 93.00 | 93.00 | 53,954,500 | 0 |
| 27-Sep-2021 | 107.00 | 110.00 | 100.00 | 100.00 | 142,090,200 | 0 |
| 24-Sep-2021 | 88.00 | 117.00 | 86.00 | 107.00 | 688,414,100 | 0 |
| 23-Sep-2021 | 89.00 | 93.00 | 85.00 | 88.00 | 41,607,500 | 0 |
| 22-Sep-2021 | 89.00 | 93.00 | 85.00 | 88.00 | 101,137,600 | 0 |
| 21-Sep-2021 | 80.00 | 94.00 | 77.00 | 88.00 | 221,534,700 | 0 |
| 20-Sep-2021 | 81.00 | 85.00 | 79.00 | 80.00 | 9,554,700 | 0 |
| 17-Sep-2021 | 86.00 | 87.00 | 80.00 | 81.00 | 17,307,400 | 0 |
| 16-Sep-2021 | 81.00 | 92.00 | 78.00 | 86.00 | 131,406,900 | 0 |
| 15-Sep-2021 | 71.00 | 84.00 | 71.00 | 81.00 | 89,428,100 | 0 |
| 14-Sep-2021 | 75.00 | 77.00 | 73.00 | 74.00 | 5,284,800 | 0 |
| 13-Sep-2021 | 72.00 | 78.00 | 72.00 | 75.00 | 14,623,200 | 0 |
| 10-Sep-2021 | 73.00 | 75.00 | 69.00 | 73.00 | 11,969,600 | 0 |
| 09-Sep-2021 | 78.00 | 80.00 | 74.00 | 74.00 | 12,377,000 | 0 |
| 08-Sep-2021 | 72.00 | 80.00 | 71.00 | 79.00 | 46,576,700 | 0 |
| 07-Sep-2021 | 71.00 | 74.00 | 70.00 | 73.00 | 7,656,900 | 0 |
| 06-Sep-2021 | 71.00 | 73.00 | 70.00 | 70.00 | 4,688,300 | 0 |
| 03-Sep-2021 | 68.00 | 77.00 | 68.00 | 71.00 | 18,548,200 | 0 |
| 02-Sep-2021 | 72.00 | 74.00 | 69.00 | 70.00 | 3,864,000 | 0 |
| 01-Sep-2021 | 71.00 | 76.00 | 70.00 | 72.00 | 16,003,400 | 0 |
| 31-Aug-2021 | 73.00 | 75.00 | 69.00 | 71.00 | 13,034,300 | 0 |
| 30-Aug-2021 | 77.00 | 80.00 | 72.00 | 72.00 | 56,922,200 | 0 |
| 27-Aug-2021 | 68.00 | 89.00 | 68.00 | 76.00 | 52,090,900 | 0 |
| 26-Aug-2021 | 66.00 | 73.00 | 66.00 | 69.00 | 1,745,200 | 0 |
| 25-Aug-2021 | 66.00 | 76.00 | 66.00 | 70.00 | 7,238,200 | 0 |
| 24-Aug-2021 | 66.00 | 69.00 | 66.00 | 68.00 | 1,108,900 | 0 |
| 23-Aug-2021 | 65.00 | 69.00 | 65.00 | 68.00 | 716,200 | 0 |
| 20-Aug-2021 | 65.00 | 69.00 | 65.00 | 69.00 | 452,300 | 0 |
| 19-Aug-2021 | 65.00 | 69.00 | 65.00 | 69.00 | 1,076,900 | 0 |
| 18-Aug-2021 | 66.00 | 71.00 | 66.00 | 69.00 | 749,100 | 0 |
| 16-Aug-2021 | 70.00 | 72.00 | 68.00 | 69.00 | 1,064,300 | 0 |
| 13-Aug-2021 | 71.00 | 75.00 | 71.00 | 72.00 | 2,248,900 | 0 |
| 12-Aug-2021 | 68.00 | 71.00 | 68.00 | 70.00 | 317,000 | 0 |
| 10-Aug-2021 | 69.00 | 71.00 | 68.00 | 68.00 | 579,500 | 0 |
| 09-Aug-2021 | 71.00 | 71.00 | 69.00 | 69.00 | 874,600 | 0 |