| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 103.00 | 104.00 | 102.00 | 104.00 | 755,623,900 | 0 |
| 03-Jan-2022 | 103.00 | 105.00 | 101.00 | 103.00 | 998,607,500 | 0 |
| 30-Dec-2021 | 105.00 | 107.00 | 103.00 | 105.00 | 933,951,600 | 0 |
| 29-Dec-2021 | 103.00 | 106.00 | 103.00 | 105.00 | 741,615,900 | 0 |
| 28-Dec-2021 | 104.00 | 106.00 | 103.00 | 103.00 | 654,491,700 | 0 |
| 27-Dec-2021 | 103.00 | 105.00 | 103.00 | 104.00 | 372,568,600 | 0 |
| 24-Dec-2021 | 105.00 | 105.00 | 102.00 | 103.00 | 233,938,900 | 0 |
| 23-Dec-2021 | 105.00 | 106.00 | 103.00 | 105.00 | 316,776,200 | 0 |
| 22-Dec-2021 | 104.00 | 106.00 | 103.00 | 105.00 | 462,292,200 | 0 |
| 21-Dec-2021 | 103.00 | 105.00 | 103.00 | 104.00 | 301,227,100 | 0 |
| 20-Dec-2021 | 104.00 | 105.00 | 102.00 | 103.00 | 274,561,100 | 0 |
| 17-Dec-2021 | 103.00 | 104.00 | 101.00 | 103.00 | 222,278,900 | 0 |
| 16-Dec-2021 | 101.00 | 103.00 | 101.00 | 102.00 | 253,854,000 | 0 |
| 15-Dec-2021 | 108.00 | 108.00 | 101.00 | 101.00 | 272,177,500 | 0 |
| 14-Dec-2021 | 112.00 | 113.00 | 106.00 | 108.00 | 893,370,900 | 0 |
| 13-Dec-2021 | 113.00 | 114.00 | 111.00 | 112.00 | 1,075,376,900 | 0 |
| 10-Dec-2021 | 112.00 | 113.00 | 111.00 | 113.00 | 702,500,300 | 0 |
| 09-Dec-2021 | 112.00 | 114.00 | 110.00 | 112.00 | 422,212,200 | 0 |
| 08-Dec-2021 | 113.00 | 113.00 | 110.00 | 112.00 | 362,931,200 | 0 |
| 07-Dec-2021 | 115.00 | 115.00 | 110.00 | 113.00 | 325,477,500 | 0 |
| 06-Dec-2021 | 114.00 | 117.00 | 112.00 | 115.00 | 1,111,437,800 | 0 |
| 03-Dec-2021 | 116.00 | 117.00 | 114.00 | 114.00 | 1,179,869,800 | 0 |
| 02-Dec-2021 | 116.00 | 117.00 | 114.00 | 116.00 | 853,567,000 | 0 |
| 01-Dec-2021 | 117.00 | 118.00 | 115.00 | 116.00 | 514,163,300 | 0 |
| 30-Nov-2021 | 117.00 | 119.00 | 115.00 | 117.00 | 770,323,300 | 0 |
| 29-Nov-2021 | 118.00 | 118.00 | 112.00 | 117.00 | 626,154,800 | 0 |
| 26-Nov-2021 | 120.00 | 121.00 | 116.00 | 118.00 | 797,648,900 | 0 |
| 25-Nov-2021 | 120.00 | 122.00 | 119.00 | 120.00 | 833,957,600 | 0 |
| 24-Nov-2021 | 122.00 | 123.00 | 119.00 | 121.00 | 879,177,000 | 0 |
| 23-Nov-2021 | 120.00 | 123.00 | 119.00 | 121.00 | 719,820,700 | 0 |
| 22-Nov-2021 | 119.00 | 121.00 | 118.00 | 120.00 | 624,052,100 | 0 |
| 19-Nov-2021 | 119.00 | 121.00 | 118.00 | 119.00 | 670,420,600 | 0 |
| 18-Nov-2021 | 121.00 | 122.00 | 119.00 | 119.00 | 536,523,400 | 0 |
| 17-Nov-2021 | 123.00 | 124.00 | 120.00 | 121.00 | 605,762,600 | 0 |
| 16-Nov-2021 | 126.00 | 127.00 | 122.00 | 123.00 | 852,272,700 | 0 |
| 15-Nov-2021 | 126.00 | 128.00 | 125.00 | 126.00 | 876,294,500 | 0 |
| 12-Nov-2021 | 125.00 | 127.00 | 123.00 | 126.00 | 929,293,800 | 0 |
| 11-Nov-2021 | 125.00 | 127.00 | 123.00 | 125.00 | 780,313,800 | 0 |
| 10-Nov-2021 | 125.00 | 125.00 | 122.00 | 125.00 | 527,771,400 | 0 |
| 09-Nov-2021 | 124.00 | 124.00 | 121.00 | 124.00 | 459,303,600 | 0 |
| 08-Nov-2021 | 125.00 | 126.00 | 121.00 | 123.00 | 408,908,000 | 0 |
| 05-Nov-2021 | 132.00 | 133.00 | 123.00 | 125.00 | 560,847,100 | 0 |
| 04-Nov-2021 | 131.00 | 135.00 | 131.00 | 132.00 | 636,032,900 | 0 |
| 03-Nov-2021 | 130.00 | 133.00 | 129.00 | 131.00 | 694,281,800 | 0 |
| 02-Nov-2021 | 128.00 | 132.00 | 128.00 | 129.00 | 747,603,700 | 0 |
| 01-Nov-2021 | 127.00 | 129.00 | 126.00 | 128.00 | 637,787,000 | 0 |
| 29-Oct-2021 | 126.00 | 127.00 | 125.00 | 127.00 | 913,487,100 | 0 |
| 28-Oct-2021 | 125.00 | 128.00 | 124.00 | 126.00 | 1,054,013,900 | 0 |
| 27-Oct-2021 | 126.00 | 127.00 | 124.00 | 125.00 | 738,451,800 | 0 |
| 26-Oct-2021 | 123.00 | 126.00 | 122.00 | 125.00 | 921,253,300 | 0 |
| 25-Oct-2021 | 123.00 | 124.00 | 121.00 | 123.00 | 505,714,500 | 0 |
| 22-Oct-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 459,786,100 | 0 |
| 21-Oct-2021 | 124.00 | 127.00 | 122.00 | 124.00 | 961,813,900 | 0 |
| 19-Oct-2021 | 124.00 | 124.00 | 122.00 | 124.00 | 656,890,000 | 0 |
| 18-Oct-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 490,221,200 | 0 |
| 15-Oct-2021 | 123.00 | 127.00 | 123.00 | 124.00 | 758,821,600 | 0 |
| 14-Oct-2021 | 128.00 | 131.00 | 122.00 | 124.00 | 823,027,100 | 0 |
| 13-Oct-2021 | 125.00 | 129.00 | 124.00 | 128.00 | 903,258,300 | 0 |
| 12-Oct-2021 | 124.00 | 125.00 | 123.00 | 125.00 | 640,862,300 | 0 |
| 11-Oct-2021 | 123.00 | 125.00 | 122.00 | 124.00 | 770,672,000 | 0 |
| 08-Oct-2021 | 122.00 | 123.00 | 121.00 | 122.00 | 496,656,600 | 0 |
| 07-Oct-2021 | 124.00 | 124.00 | 121.00 | 122.00 | 613,532,100 | 0 |
| 06-Oct-2021 | 120.00 | 124.00 | 120.00 | 122.00 | 576,044,800 | 0 |
| 05-Oct-2021 | 121.00 | 122.00 | 118.00 | 120.00 | 590,359,700 | 0 |
| 04-Oct-2021 | 116.00 | 120.00 | 115.00 | 120.00 | 512,975,500 | 0 |
| 01-Oct-2021 | 119.00 | 119.00 | 115.00 | 116.00 | 310,229,900 | 0 |
| 30-Sep-2021 | 121.00 | 123.00 | 117.00 | 119.00 | 689,018,500 | 0 |
| 29-Sep-2021 | 122.00 | 125.00 | 119.00 | 120.00 | 615,683,700 | 0 |
| 28-Sep-2021 | 121.00 | 124.00 | 121.00 | 122.00 | 486,960,200 | 0 |
| 27-Sep-2021 | 124.00 | 125.00 | 120.00 | 121.00 | 490,883,500 | 0 |
| 24-Sep-2021 | 126.00 | 126.00 | 122.00 | 124.00 | 431,835,700 | 0 |
| 23-Sep-2021 | 123.00 | 125.00 | 121.00 | 125.00 | 408,482,900 | 0 |
| 22-Sep-2021 | 126.00 | 126.00 | 122.00 | 122.00 | 304,285,700 | 0 |
| 21-Sep-2021 | 132.00 | 132.00 | 124.00 | 125.00 | 767,010,500 | 0 |
| 20-Sep-2021 | 131.00 | 133.00 | 129.00 | 131.00 | 901,775,200 | 0 |
| 17-Sep-2021 | 131.00 | 131.00 | 129.00 | 131.00 | 215,487,600 | 0 |
| 16-Sep-2021 | 136.00 | 137.00 | 130.00 | 130.00 | 685,489,500 | 0 |
| 15-Sep-2021 | 133.00 | 136.00 | 131.00 | 135.00 | 803,300,200 | 0 |
| 14-Sep-2021 | 129.00 | 133.00 | 129.00 | 132.00 | 950,011,900 | 0 |
| 13-Sep-2021 | 130.00 | 131.00 | 128.00 | 130.00 | 351,920,200 | 0 |
| 10-Sep-2021 | 129.00 | 133.00 | 128.00 | 130.00 | 754,288,100 | 0 |
| 09-Sep-2021 | 130.00 | 131.00 | 128.00 | 129.00 | 418,569,300 | 0 |
| 08-Sep-2021 | 134.00 | 134.00 | 129.00 | 130.00 | 415,686,400 | 0 |
| 07-Sep-2021 | 129.00 | 133.00 | 129.00 | 133.00 | 548,512,600 | 0 |
| 06-Sep-2021 | 130.00 | 132.00 | 128.00 | 129.00 | 458,339,700 | 0 |
| 03-Sep-2021 | 131.00 | 131.00 | 128.00 | 130.00 | 401,910,600 | 0 |
| 02-Sep-2021 | 130.00 | 131.00 | 128.00 | 130.00 | 487,605,700 | 0 |
| 01-Sep-2021 | 132.00 | 132.00 | 129.00 | 130.00 | 347,590,800 | 0 |
| 31-Aug-2021 | 131.00 | 132.00 | 129.00 | 131.00 | 521,798,200 | 0 |
| 30-Aug-2021 | 130.00 | 133.00 | 129.00 | 130.00 | 469,612,700 | 0 |
| 27-Aug-2021 | 131.00 | 133.00 | 128.00 | 129.00 | 466,683,400 | 0 |
| 26-Aug-2021 | 133.00 | 134.00 | 130.00 | 131.00 | 377,282,600 | 0 |
| 25-Aug-2021 | 134.00 | 137.00 | 131.00 | 133.00 | 426,959,700 | 0 |
| 24-Aug-2021 | 133.00 | 136.00 | 131.00 | 134.00 | 465,936,000 | 0 |
| 23-Aug-2021 | 129.00 | 133.00 | 129.00 | 133.00 | 453,600,700 | 0 |
| 20-Aug-2021 | 130.00 | 133.00 | 127.00 | 129.00 | 528,799,600 | 0 |
| 19-Aug-2021 | 133.00 | 134.00 | 128.00 | 130.00 | 394,450,200 | 0 |
| 18-Aug-2021 | 137.00 | 138.00 | 133.00 | 133.00 | 422,637,200 | 0 |
| 16-Aug-2021 | 137.00 | 139.00 | 134.00 | 137.00 | 409,591,100 | 0 |
| 13-Aug-2021 | 137.00 | 138.00 | 135.00 | 136.00 | 309,464,100 | 0 |