| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 170.00 | 173.00 | 164.00 | 165.00 | 46,407,200 | 0 |
| 28-Dec-2021 | 162.00 | 193.00 | 160.00 | 170.00 | 152,696,400 | 0 |
| 27-Dec-2021 | 163.00 | 165.00 | 160.00 | 162.00 | 16,326,700 | 0 |
| 24-Dec-2021 | 161.00 | 176.00 | 160.00 | 163.00 | 107,524,700 | 0 |
| 23-Dec-2021 | 166.00 | 168.00 | 161.00 | 162.00 | 21,227,700 | 0 |
| 22-Dec-2021 | 164.00 | 172.00 | 164.00 | 165.00 | 74,311,000 | 0 |
| 21-Dec-2021 | 158.00 | 165.00 | 157.00 | 164.00 | 43,252,600 | 0 |
| 20-Dec-2021 | 157.00 | 163.00 | 156.00 | 157.00 | 13,773,300 | 0 |
| 17-Dec-2021 | 162.00 | 165.00 | 157.00 | 157.00 | 36,801,400 | 0 |
| 16-Dec-2021 | 152.00 | 168.00 | 152.00 | 160.00 | 70,513,400 | 0 |
| 15-Dec-2021 | 157.00 | 161.00 | 154.00 | 156.00 | 8,219,700 | 0 |
| 14-Dec-2021 | 151.00 | 162.00 | 151.00 | 158.00 | 10,203,600 | 0 |
| 13-Dec-2021 | 156.00 | 163.00 | 156.00 | 159.00 | 10,094,400 | 0 |
| 10-Dec-2021 | 159.00 | 164.00 | 159.00 | 160.00 | 22,889,100 | 0 |
| 09-Dec-2021 | 160.00 | 165.00 | 157.00 | 160.00 | 45,496,000 | 0 |
| 08-Dec-2021 | 157.00 | 164.00 | 155.00 | 159.00 | 61,448,100 | 0 |
| 07-Dec-2021 | 156.00 | 162.00 | 153.00 | 156.00 | 47,430,800 | 0 |
| 06-Dec-2021 | 151.00 | 171.00 | 150.00 | 156.00 | 153,128,800 | 0 |
| 03-Dec-2021 | 148.00 | 155.00 | 144.00 | 150.00 | 23,805,900 | 0 |
| 02-Dec-2021 | 152.00 | 156.00 | 148.00 | 148.00 | 8,337,700 | 0 |
| 01-Dec-2021 | 152.00 | 156.00 | 151.00 | 152.00 | 9,593,800 | 0 |
| 30-Nov-2021 | 156.00 | 159.00 | 151.00 | 152.00 | 9,062,200 | 0 |
| 29-Nov-2021 | 156.00 | 162.00 | 148.00 | 154.00 | 32,002,800 | 0 |
| 26-Nov-2021 | 163.00 | 167.00 | 155.00 | 155.00 | 40,537,200 | 0 |
| 25-Nov-2021 | 157.00 | 171.00 | 156.00 | 160.00 | 59,005,300 | 0 |
| 24-Nov-2021 | 163.00 | 164.00 | 155.00 | 158.00 | 25,941,600 | 0 |
| 23-Nov-2021 | 184.00 | 200.00 | 163.00 | 163.00 | 299,168,200 | 0 |
| 22-Nov-2021 | 153.00 | 175.00 | 148.00 | 175.00 | 127,583,500 | 0 |
| 19-Nov-2021 | 154.00 | 163.00 | 150.00 | 153.00 | 43,348,100 | 0 |
| 18-Nov-2021 | 157.00 | 160.00 | 153.00 | 153.00 | 6,995,200 | 0 |
| 17-Nov-2021 | 160.00 | 164.00 | 157.00 | 157.00 | 16,760,800 | 0 |
| 16-Nov-2021 | 164.00 | 165.00 | 159.00 | 159.00 | 12,805,500 | 0 |
| 15-Nov-2021 | 163.00 | 165.00 | 153.00 | 164.00 | 26,458,100 | 0 |
| 12-Nov-2021 | 167.00 | 169.00 | 163.00 | 163.00 | 12,262,700 | 0 |
| 11-Nov-2021 | 165.00 | 171.00 | 165.00 | 167.00 | 23,680,500 | 0 |
| 10-Nov-2021 | 168.00 | 169.00 | 164.00 | 165.00 | 13,271,800 | 0 |
| 09-Nov-2021 | 166.00 | 172.00 | 166.00 | 167.00 | 36,926,900 | 0 |
| 08-Nov-2021 | 172.00 | 174.00 | 161.00 | 166.00 | 35,386,900 | 0 |
| 05-Nov-2021 | 177.00 | 178.00 | 172.00 | 172.00 | 23,237,700 | 0 |
| 04-Nov-2021 | 173.00 | 180.00 | 169.00 | 177.00 | 92,491,300 | 0 |
| 03-Nov-2021 | 172.00 | 177.00 | 171.00 | 173.00 | 32,006,700 | 0 |
| 02-Nov-2021 | 171.00 | 179.00 | 168.00 | 171.00 | 65,755,100 | 0 |
| 01-Nov-2021 | 170.00 | 172.00 | 167.00 | 170.00 | 17,407,000 | 0 |
| 29-Oct-2021 | 172.00 | 175.00 | 168.00 | 169.00 | 23,545,200 | 0 |
| 28-Oct-2021 | 169.00 | 176.00 | 163.00 | 172.00 | 69,423,500 | 0 |
| 27-Oct-2021 | 168.00 | 176.00 | 167.00 | 168.00 | 68,342,000 | 0 |
| 26-Oct-2021 | 163.00 | 171.00 | 162.00 | 167.00 | 45,435,900 | 0 |
| 25-Oct-2021 | 165.00 | 168.00 | 161.00 | 162.00 | 20,665,700 | 0 |
| 22-Oct-2021 | 160.00 | 172.00 | 160.00 | 164.00 | 91,361,400 | 0 |
| 21-Oct-2021 | 166.00 | 169.00 | 157.00 | 160.00 | 19,167,800 | 0 |
| 19-Oct-2021 | 177.00 | 178.00 | 164.00 | 165.00 | 38,342,800 | 0 |
| 18-Oct-2021 | 175.00 | 184.00 | 173.00 | 176.00 | 76,518,500 | 0 |
| 15-Oct-2021 | 174.00 | 181.00 | 173.00 | 174.00 | 29,412,100 | 0 |
| 14-Oct-2021 | 177.00 | 180.00 | 173.00 | 176.00 | 29,181,000 | 0 |
| 13-Oct-2021 | 185.00 | 188.00 | 175.00 | 176.00 | 97,010,000 | 0 |
| 12-Oct-2021 | 190.00 | 196.00 | 178.00 | 185.00 | 224,435,800 | 0 |
| 11-Oct-2021 | 173.00 | 188.00 | 171.00 | 188.00 | 106,082,000 | 0 |
| 08-Oct-2021 | 180.00 | 181.00 | 172.00 | 173.00 | 44,865,200 | 0 |
| 07-Oct-2021 | 181.00 | 191.00 | 175.00 | 178.00 | 206,446,100 | 0 |
| 06-Oct-2021 | 175.00 | 195.00 | 171.00 | 186.00 | 245,007,600 | 0 |
| 05-Oct-2021 | 177.00 | 183.00 | 171.00 | 174.00 | 66,038,500 | 0 |
| 04-Oct-2021 | 167.00 | 187.00 | 160.00 | 175.00 | 240,467,100 | 0 |
| 01-Oct-2021 | 179.00 | 180.00 | 167.00 | 167.00 | 71,875,100 | 0 |
| 30-Sep-2021 | 160.00 | 197.00 | 158.00 | 179.00 | 548,915,700 | 0 |
| 29-Sep-2021 | 170.00 | 179.00 | 156.00 | 158.00 | 102,038,500 | 0 |
| 28-Sep-2021 | 173.00 | 176.00 | 161.00 | 167.00 | 78,024,600 | 0 |
| 27-Sep-2021 | 184.00 | 206.00 | 172.00 | 173.00 | 306,504,800 | 0 |
| 24-Sep-2021 | 151.00 | 184.00 | 149.00 | 184.00 | 399,897,400 | 0 |
| 23-Sep-2021 | 151.00 | 164.00 | 144.00 | 149.00 | 121,505,100 | 0 |
| 22-Sep-2021 | 165.00 | 184.00 | 151.00 | 151.00 | 294,990,900 | 0 |
| 21-Sep-2021 | 137.00 | 162.00 | 133.00 | 162.00 | 227,700,000 | 0 |
| 20-Sep-2021 | 133.00 | 147.00 | 132.00 | 138.00 | 184,050,300 | 0 |
| 17-Sep-2021 | 131.00 | 141.00 | 129.00 | 132.00 | 99,051,900 | 0 |
| 16-Sep-2021 | 129.00 | 134.00 | 129.00 | 131.00 | 9,088,600 | 0 |
| 15-Sep-2021 | 133.00 | 138.00 | 126.00 | 129.00 | 43,242,700 | 0 |
| 14-Sep-2021 | 137.00 | 141.00 | 131.00 | 132.00 | 78,469,000 | 0 |
| 13-Sep-2021 | 129.00 | 138.00 | 125.00 | 131.00 | 48,318,000 | 0 |
| 10-Sep-2021 | 121.00 | 135.00 | 116.00 | 128.00 | 86,018,800 | 0 |
| 09-Sep-2021 | 127.00 | 136.00 | 120.00 | 121.00 | 52,168,000 | 0 |
| 08-Sep-2021 | 132.00 | 135.00 | 125.00 | 127.00 | 11,331,500 | 0 |
| 07-Sep-2021 | 125.00 | 142.00 | 125.00 | 133.00 | 70,281,100 | 0 |
| 06-Sep-2021 | 130.00 | 133.00 | 125.00 | 125.00 | 18,037,200 | 0 |
| 03-Sep-2021 | 129.00 | 147.00 | 129.00 | 129.00 | 72,578,700 | 0 |
| 02-Sep-2021 | 147.00 | 158.00 | 129.00 | 129.00 | 130,716,300 | 0 |
| 01-Sep-2021 | 125.00 | 159.00 | 117.00 | 138.00 | 393,592,600 | 0 |
| 31-Aug-2021 | 112.00 | 129.00 | 108.00 | 122.00 | 156,791,300 | 0 |
| 30-Aug-2021 | 113.00 | 127.00 | 112.00 | 112.00 | 115,869,800 | 0 |
| 27-Aug-2021 | 138.00 | 147.00 | 120.00 | 120.00 | 130,286,800 | 0 |
| 26-Aug-2021 | 96.00 | 128.00 | 96.00 | 128.00 | 346,403,700 | 0 |
| 25-Aug-2021 | 97.00 | 97.00 | 95.00 | 95.00 | 4,865,300 | 0 |
| 24-Aug-2021 | 98.00 | 100.00 | 95.00 | 97.00 | 4,187,600 | 0 |
| 23-Aug-2021 | 98.00 | 99.00 | 96.00 | 98.00 | 3,263,000 | 0 |
| 20-Aug-2021 | 94.00 | 101.00 | 93.00 | 97.00 | 9,443,000 | 0 |
| 19-Aug-2021 | 95.00 | 100.00 | 93.00 | 94.00 | 11,863,300 | 0 |
| 18-Aug-2021 | 96.00 | 96.00 | 90.00 | 95.00 | 12,826,200 | 0 |
| 16-Aug-2021 | 100.00 | 100.00 | 96.00 | 96.00 | 5,624,900 | 0 |
| 13-Aug-2021 | 100.00 | 100.00 | 97.00 | 99.00 | 6,053,400 | 0 |
| 12-Aug-2021 | 102.00 | 105.00 | 100.00 | 100.00 | 15,056,900 | 0 |
| 10-Aug-2021 | 96.00 | 104.00 | 96.00 | 102.00 | 35,084,500 | 0 |
| 09-Aug-2021 | 95.00 | 96.00 | 92.00 | 96.00 | 8,809,600 | 0 |