| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Dec-2021 | 115.00 | 116.00 | 109.00 | 109.00 | 14,448,300 | 0 |
| 03-Dec-2021 | 112.00 | 120.00 | 111.00 | 115.00 | 44,953,000 | 0 |
| 02-Dec-2021 | 111.00 | 115.00 | 108.00 | 111.00 | 13,969,000 | 0 |
| 01-Dec-2021 | 114.00 | 114.00 | 111.00 | 111.00 | 14,442,400 | 0 |
| 30-Nov-2021 | 117.00 | 118.00 | 112.00 | 114.00 | 18,576,600 | 0 |
| 29-Nov-2021 | 118.00 | 119.00 | 115.00 | 117.00 | 10,851,600 | 0 |
| 26-Nov-2021 | 120.00 | 125.00 | 116.00 | 117.00 | 11,404,700 | 0 |
| 25-Nov-2021 | 120.00 | 121.00 | 118.00 | 119.00 | 14,361,500 | 0 |
| 24-Nov-2021 | 120.00 | 121.00 | 119.00 | 120.00 | 12,121,800 | 0 |
| 23-Nov-2021 | 120.00 | 123.00 | 119.00 | 120.00 | 18,636,800 | 0 |
| 22-Nov-2021 | 130.00 | 130.00 | 119.00 | 120.00 | 27,793,600 | 0 |
| 19-Nov-2021 | 122.00 | 129.00 | 121.00 | 123.00 | 90,081,000 | 0 |
| 18-Nov-2021 | 121.00 | 121.00 | 120.00 | 121.00 | 8,727,600 | 0 |
| 17-Nov-2021 | 121.00 | 123.00 | 120.00 | 121.00 | 9,488,700 | 0 |
| 16-Nov-2021 | 124.00 | 125.00 | 120.00 | 121.00 | 13,266,300 | 0 |
| 15-Nov-2021 | 121.00 | 123.00 | 120.00 | 121.00 | 18,569,900 | 0 |
| 12-Nov-2021 | 121.00 | 123.00 | 120.00 | 121.00 | 19,055,500 | 0 |
| 11-Nov-2021 | 125.00 | 126.00 | 121.00 | 122.00 | 37,754,400 | 0 |
| 10-Nov-2021 | 127.00 | 129.00 | 124.00 | 125.00 | 26,210,500 | 0 |
| 09-Nov-2021 | 125.00 | 134.00 | 125.00 | 127.00 | 158,878,900 | 0 |
| 08-Nov-2021 | 125.00 | 130.00 | 125.00 | 125.00 | 108,077,400 | 0 |
| 05-Nov-2021 | 150.00 | 154.00 | 134.00 | 134.00 | 277,597,200 | 0 |
| 04-Nov-2021 | 126.00 | 145.00 | 124.00 | 144.00 | 505,244,300 | 0 |
| 03-Nov-2021 | 122.00 | 131.00 | 122.00 | 126.00 | 117,165,600 | 0 |
| 02-Nov-2021 | 118.00 | 129.00 | 118.00 | 126.00 | 81,855,600 | 0 |
| 01-Nov-2021 | 114.00 | 123.00 | 114.00 | 120.00 | 22,412,800 | 0 |
| 29-Oct-2021 | 127.00 | 128.00 | 122.00 | 122.00 | 106,296,200 | 0 |
| 28-Oct-2021 | 123.00 | 138.00 | 122.00 | 131.00 | 531,215,400 | 0 |
| 27-Oct-2021 | 122.00 | 125.00 | 114.00 | 117.00 | 99,786,200 | 0 |
| 26-Oct-2021 | 121.00 | 125.00 | 121.00 | 122.00 | 15,678,700 | 0 |
| 25-Oct-2021 | 121.00 | 123.00 | 119.00 | 121.00 | 7,615,800 | 0 |
| 22-Oct-2021 | 120.00 | 121.00 | 118.00 | 120.00 | 9,449,600 | 0 |
| 21-Oct-2021 | 121.00 | 121.00 | 118.00 | 120.00 | 6,547,500 | 0 |
| 19-Oct-2021 | 121.00 | 122.00 | 119.00 | 120.00 | 6,754,100 | 0 |
| 18-Oct-2021 | 120.00 | 122.00 | 120.00 | 121.00 | 6,196,800 | 0 |
| 15-Oct-2021 | 121.00 | 122.00 | 119.00 | 120.00 | 13,249,200 | 0 |
| 14-Oct-2021 | 123.00 | 124.00 | 120.00 | 121.00 | 13,396,700 | 0 |
| 13-Oct-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 8,690,000 | 0 |
| 12-Oct-2021 | 125.00 | 127.00 | 123.00 | 124.00 | 6,297,600 | 0 |
| 11-Oct-2021 | 124.00 | 127.00 | 124.00 | 125.00 | 8,831,200 | 0 |
| 08-Oct-2021 | 126.00 | 129.00 | 124.00 | 124.00 | 19,022,800 | 0 |
| 07-Oct-2021 | 126.00 | 128.00 | 124.00 | 125.00 | 7,016,600 | 0 |
| 06-Oct-2021 | 125.00 | 127.00 | 123.00 | 125.00 | 11,620,800 | 0 |
| 05-Oct-2021 | 125.00 | 128.00 | 123.00 | 125.00 | 10,565,200 | 0 |
| 04-Oct-2021 | 126.00 | 132.00 | 123.00 | 125.00 | 42,498,100 | 0 |
| 01-Oct-2021 | 124.00 | 132.00 | 123.00 | 126.00 | 65,633,800 | 0 |
| 30-Sep-2021 | 130.00 | 130.00 | 123.00 | 123.00 | 35,190,900 | 0 |
| 29-Sep-2021 | 123.00 | 123.00 | 120.00 | 123.00 | 7,050,900 | 0 |
| 28-Sep-2021 | 123.00 | 124.00 | 119.00 | 123.00 | 10,041,100 | 0 |
| 27-Sep-2021 | 125.00 | 125.00 | 122.00 | 123.00 | 8,430,000 | 0 |
| 24-Sep-2021 | 127.00 | 127.00 | 124.00 | 125.00 | 9,266,500 | 0 |
| 23-Sep-2021 | 124.00 | 130.00 | 124.00 | 126.00 | 40,581,600 | 0 |
| 22-Sep-2021 | 131.00 | 131.00 | 124.00 | 124.00 | 12,111,000 | 0 |
| 21-Sep-2021 | 126.00 | 126.00 | 123.00 | 125.00 | 12,998,300 | 0 |
| 20-Sep-2021 | 126.00 | 128.00 | 126.00 | 126.00 | 7,197,800 | 0 |
| 17-Sep-2021 | 126.00 | 128.00 | 125.00 | 127.00 | 9,284,400 | 0 |
| 16-Sep-2021 | 128.00 | 129.00 | 126.00 | 126.00 | 10,373,000 | 0 |
| 15-Sep-2021 | 129.00 | 130.00 | 127.00 | 128.00 | 7,343,200 | 0 |
| 14-Sep-2021 | 128.00 | 131.00 | 126.00 | 129.00 | 17,424,700 | 0 |
| 13-Sep-2021 | 129.00 | 129.00 | 125.00 | 127.00 | 8,236,600 | 0 |
| 10-Sep-2021 | 126.00 | 129.00 | 125.00 | 128.00 | 10,182,200 | 0 |
| 09-Sep-2021 | 127.00 | 130.00 | 125.00 | 126.00 | 14,422,600 | 0 |
| 08-Sep-2021 | 136.00 | 136.00 | 127.00 | 127.00 | 13,448,200 | 0 |
| 07-Sep-2021 | 129.00 | 132.00 | 127.00 | 128.00 | 22,016,700 | 0 |
| 06-Sep-2021 | 136.00 | 137.00 | 127.00 | 128.00 | 70,465,300 | 0 |
| 03-Sep-2021 | 133.00 | 151.00 | 129.00 | 136.00 | 380,943,400 | 0 |
| 02-Sep-2021 | 132.00 | 132.00 | 129.00 | 131.00 | 8,872,500 | 0 |
| 01-Sep-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 8,084,700 | 0 |
| 31-Aug-2021 | 134.00 | 135.00 | 132.00 | 133.00 | 9,565,300 | 0 |
| 30-Aug-2021 | 136.00 | 139.00 | 133.00 | 134.00 | 17,467,800 | 0 |
| 27-Aug-2021 | 130.00 | 137.00 | 128.00 | 134.00 | 19,198,800 | 0 |
| 26-Aug-2021 | 135.00 | 138.00 | 132.00 | 132.00 | 12,055,600 | 0 |
| 25-Aug-2021 | 140.00 | 142.00 | 135.00 | 135.00 | 21,340,300 | 0 |
| 24-Aug-2021 | 139.00 | 140.00 | 136.00 | 140.00 | 12,329,600 | 0 |
| 23-Aug-2021 | 144.00 | 144.00 | 137.00 | 139.00 | 10,887,500 | 0 |
| 20-Aug-2021 | 137.00 | 142.00 | 135.00 | 139.00 | 22,515,600 | 0 |
| 19-Aug-2021 | 141.00 | 142.00 | 131.00 | 134.00 | 21,986,500 | 0 |
| 18-Aug-2021 | 148.00 | 149.00 | 136.00 | 140.00 | 42,677,700 | 0 |
| 16-Aug-2021 | 141.00 | 146.00 | 138.00 | 146.00 | 26,133,900 | 0 |
| 13-Aug-2021 | 142.00 | 142.00 | 139.00 | 141.00 | 9,526,700 | 0 |
| 12-Aug-2021 | 145.00 | 145.00 | 142.00 | 142.00 | 10,133,800 | 0 |
| 10-Aug-2021 | 147.00 | 150.00 | 140.00 | 144.00 | 19,323,700 | 0 |
| 09-Aug-2021 | 158.00 | 163.00 | 147.00 | 147.00 | 77,887,200 | 0 |
| 06-Aug-2021 | 162.00 | 170.00 | 153.00 | 158.00 | 89,645,100 | 0 |
| 05-Aug-2021 | 149.00 | 169.00 | 149.00 | 160.00 | 199,239,600 | 0 |
| 04-Aug-2021 | 144.00 | 150.00 | 141.00 | 148.00 | 48,069,200 | 0 |
| 03-Aug-2021 | 142.00 | 146.00 | 141.00 | 144.00 | 11,602,200 | 0 |
| 02-Aug-2021 | 147.00 | 149.00 | 142.00 | 142.00 | 14,343,800 | 0 |
| 30-Jul-2021 | 147.00 | 148.00 | 144.00 | 147.00 | 13,829,800 | 0 |
| 29-Jul-2021 | 147.00 | 149.00 | 145.00 | 147.00 | 7,460,400 | 0 |
| 28-Jul-2021 | 144.00 | 149.00 | 141.00 | 147.00 | 20,738,600 | 0 |
| 27-Jul-2021 | 151.00 | 152.00 | 142.00 | 144.00 | 31,675,200 | 0 |
| 26-Jul-2021 | 145.00 | 154.00 | 144.00 | 150.00 | 81,428,300 | 0 |
| 23-Jul-2021 | 147.00 | 150.00 | 143.00 | 145.00 | 39,950,200 | 0 |
| 22-Jul-2021 | 139.00 | 147.00 | 137.00 | 146.00 | 46,917,000 | 0 |
| 21-Jul-2021 | 136.00 | 143.00 | 136.00 | 140.00 | 17,069,400 | 0 |
| 19-Jul-2021 | 140.00 | 143.00 | 134.00 | 137.00 | 19,835,700 | 0 |
| 16-Jul-2021 | 140.00 | 152.00 | 136.00 | 139.00 | 105,075,300 | 0 |
| 15-Jul-2021 | 143.00 | 148.00 | 133.00 | 137.00 | 50,154,200 | 0 |
| 14-Jul-2021 | 145.00 | 150.00 | 140.00 | 143.00 | 10,966,900 | 0 |