| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 184.00 | 186.00 | 180.00 | 180.00 | 23,704,900 | 0 |
| 03-Jan-2022 | 182.00 | 186.00 | 177.00 | 183.00 | 47,775,900 | 0 |
| 30-Dec-2021 | 185.00 | 192.00 | 182.00 | 183.00 | 86,118,000 | 0 |
| 29-Dec-2021 | 181.00 | 190.00 | 181.00 | 185.00 | 114,935,000 | 0 |
| 28-Dec-2021 | 182.00 | 189.00 | 179.00 | 181.00 | 63,839,400 | 0 |
| 27-Dec-2021 | 181.00 | 188.00 | 179.00 | 181.00 | 50,734,000 | 0 |
| 24-Dec-2021 | 184.00 | 189.00 | 178.00 | 181.00 | 58,152,200 | 0 |
| 23-Dec-2021 | 182.00 | 196.00 | 179.00 | 183.00 | 237,591,600 | 0 |
| 22-Dec-2021 | 187.00 | 188.00 | 178.00 | 179.00 | 67,366,200 | 0 |
| 21-Dec-2021 | 174.00 | 188.00 | 172.00 | 186.00 | 168,155,400 | 0 |
| 20-Dec-2021 | 177.00 | 183.00 | 172.00 | 174.00 | 38,971,600 | 0 |
| 17-Dec-2021 | 181.00 | 187.00 | 177.00 | 178.00 | 60,524,700 | 0 |
| 16-Dec-2021 | 174.00 | 194.00 | 174.00 | 180.00 | 275,940,600 | 0 |
| 15-Dec-2021 | 176.00 | 181.00 | 176.00 | 176.00 | 18,721,900 | 0 |
| 14-Dec-2021 | 175.00 | 184.00 | 175.00 | 178.00 | 43,057,700 | 0 |
| 13-Dec-2021 | 172.00 | 179.00 | 172.00 | 178.00 | 36,441,800 | 0 |
| 10-Dec-2021 | 172.00 | 181.00 | 172.00 | 174.00 | 62,117,200 | 0 |
| 09-Dec-2021 | 172.00 | 189.00 | 170.00 | 175.00 | 205,025,000 | 0 |
| 08-Dec-2021 | 163.00 | 181.00 | 163.00 | 171.00 | 94,090,300 | 0 |
| 07-Dec-2021 | 169.00 | 176.00 | 167.00 | 172.00 | 40,334,900 | 0 |
| 06-Dec-2021 | 173.00 | 184.00 | 166.00 | 169.00 | 106,229,700 | 0 |
| 03-Dec-2021 | 186.00 | 190.00 | 173.00 | 173.00 | 142,727,100 | 0 |
| 02-Dec-2021 | 234.00 | 234.00 | 186.00 | 186.00 | 538,845,900 | 0 |
| 01-Dec-2021 | 148.00 | 199.00 | 147.00 | 199.00 | 983,590,100 | 0 |
| 30-Nov-2021 | 153.00 | 163.00 | 148.00 | 148.00 | 59,085,600 | 0 |
| 29-Nov-2021 | 148.00 | 170.00 | 147.00 | 152.00 | 114,148,700 | 0 |
| 26-Nov-2021 | 168.00 | 169.00 | 158.00 | 158.00 | 43,715,500 | 0 |
| 25-Nov-2021 | 155.00 | 169.00 | 155.00 | 169.00 | 43,371,200 | 0 |
| 24-Nov-2021 | 157.00 | 174.00 | 152.00 | 158.00 | 61,147,700 | 0 |
| 23-Nov-2021 | 164.00 | 166.00 | 155.00 | 157.00 | 20,972,400 | 0 |
| 22-Nov-2021 | 157.00 | 175.00 | 151.00 | 163.00 | 164,621,300 | 0 |
| 19-Nov-2021 | 149.00 | 162.00 | 149.00 | 156.00 | 13,775,500 | 0 |
| 18-Nov-2021 | 152.00 | 164.00 | 152.00 | 157.00 | 14,148,500 | 0 |
| 17-Nov-2021 | 170.00 | 170.00 | 158.00 | 161.00 | 22,956,500 | 0 |
| 16-Nov-2021 | 168.00 | 175.00 | 165.00 | 169.00 | 25,427,900 | 0 |
| 15-Nov-2021 | 181.00 | 181.00 | 167.00 | 167.00 | 43,842,100 | 0 |
| 12-Nov-2021 | 192.00 | 194.00 | 178.00 | 179.00 | 64,372,100 | 0 |
| 11-Nov-2021 | 180.00 | 192.00 | 177.00 | 189.00 | 112,241,100 | 0 |
| 10-Nov-2021 | 180.00 | 186.00 | 177.00 | 179.00 | 40,008,000 | 0 |
| 09-Nov-2021 | 182.00 | 184.00 | 178.00 | 180.00 | 18,137,200 | 0 |
| 08-Nov-2021 | 177.00 | 190.00 | 173.00 | 181.00 | 124,295,100 | 0 |
| 05-Nov-2021 | 184.00 | 185.00 | 174.00 | 176.00 | 32,566,800 | 0 |
| 04-Nov-2021 | 187.00 | 188.00 | 182.00 | 183.00 | 22,156,500 | 0 |
| 03-Nov-2021 | 185.00 | 193.00 | 183.00 | 185.00 | 47,067,800 | 0 |
| 02-Nov-2021 | 193.00 | 196.00 | 184.00 | 185.00 | 57,614,800 | 0 |
| 01-Nov-2021 | 180.00 | 199.00 | 180.00 | 194.00 | 200,032,300 | 0 |
| 29-Oct-2021 | 183.00 | 194.00 | 177.00 | 180.00 | 72,185,800 | 0 |
| 28-Oct-2021 | 183.00 | 212.00 | 183.00 | 185.00 | 402,124,200 | 0 |
| 27-Oct-2021 | 206.00 | 208.00 | 196.00 | 196.00 | 31,277,000 | 0 |
| 26-Oct-2021 | 167.00 | 220.00 | 161.00 | 210.00 | 503,884,000 | 0 |
| 25-Oct-2021 | 178.00 | 184.00 | 166.00 | 167.00 | 91,090,100 | 0 |
| 22-Oct-2021 | 189.00 | 194.00 | 176.00 | 177.00 | 100,063,200 | 0 |
| 21-Oct-2021 | 194.00 | 244.00 | 173.00 | 188.00 | 512,164,900 | 0 |
| 19-Oct-2021 | 134.00 | 184.00 | 134.00 | 184.00 | 283,705,300 | 0 |
| 18-Oct-2021 | 137.00 | 148.00 | 133.00 | 137.00 | 65,460,200 | 0 |
| 15-Oct-2021 | 133.00 | 147.00 | 133.00 | 135.00 | 55,364,100 | 0 |
| 14-Oct-2021 | 153.00 | 157.00 | 143.00 | 143.00 | 72,992,000 | 0 |
| 13-Oct-2021 | 131.00 | 161.00 | 128.00 | 153.00 | 279,618,100 | 0 |
| 12-Oct-2021 | 146.00 | 146.00 | 135.00 | 135.00 | 9,302,900 | 0 |
| 11-Oct-2021 | 162.00 | 183.00 | 145.00 | 145.00 | 365,928,300 | 0 |
| 08-Oct-2021 | 116.00 | 155.00 | 111.00 | 155.00 | 328,184,800 | 0 |
| 07-Oct-2021 | 116.00 | 123.00 | 110.00 | 115.00 | 98,620,700 | 0 |
| 06-Oct-2021 | 121.00 | 139.00 | 112.00 | 115.00 | 224,505,000 | 0 |
| 05-Oct-2021 | 113.00 | 120.00 | 100.00 | 117.00 | 118,847,300 | 0 |
| 04-Oct-2021 | 108.00 | 115.00 | 107.00 | 107.00 | 20,009,300 | 0 |
| 01-Oct-2021 | 110.00 | 123.00 | 110.00 | 115.00 | 46,794,000 | 0 |
| 30-Sep-2021 | 118.00 | 129.00 | 118.00 | 118.00 | 35,567,800 | 0 |
| 29-Sep-2021 | 131.00 | 136.00 | 126.00 | 126.00 | 22,929,200 | 0 |
| 28-Sep-2021 | 143.00 | 146.00 | 134.00 | 135.00 | 59,412,600 | 0 |
| 27-Sep-2021 | 135.00 | 148.00 | 125.00 | 144.00 | 111,069,800 | 0 |
| 24-Sep-2021 | 133.00 | 139.00 | 129.00 | 133.00 | 27,999,700 | 0 |
| 23-Sep-2021 | 135.00 | 144.00 | 129.00 | 133.00 | 80,306,700 | 0 |
| 22-Sep-2021 | 127.00 | 143.00 | 125.00 | 134.00 | 115,633,600 | 0 |
| 21-Sep-2021 | 118.00 | 142.00 | 111.00 | 134.00 | 179,846,600 | 0 |
| 20-Sep-2021 | 131.00 | 145.00 | 113.00 | 118.00 | 147,514,800 | 0 |
| 17-Sep-2021 | 93.00 | 121.00 | 93.00 | 121.00 | 361,213,000 | 0 |
| 16-Sep-2021 | 80.00 | 91.00 | 78.00 | 90.00 | 46,151,600 | 0 |
| 15-Sep-2021 | 77.00 | 90.00 | 74.00 | 79.00 | 62,566,100 | 0 |
| 14-Sep-2021 | 77.00 | 79.00 | 76.00 | 76.00 | 3,267,400 | 0 |
| 13-Sep-2021 | 76.00 | 79.00 | 75.00 | 77.00 | 4,357,500 | 0 |
| 10-Sep-2021 | 77.00 | 82.00 | 75.00 | 76.00 | 12,939,900 | 0 |
| 09-Sep-2021 | 80.00 | 85.00 | 76.00 | 76.00 | 15,260,000 | 0 |
| 08-Sep-2021 | 77.00 | 91.00 | 76.00 | 80.00 | 71,848,600 | 0 |
| 07-Sep-2021 | 74.00 | 84.00 | 72.00 | 76.00 | 11,833,500 | 0 |
| 06-Sep-2021 | 80.00 | 80.00 | 77.00 | 77.00 | 3,779,900 | 0 |
| 03-Sep-2021 | 88.00 | 90.00 | 82.00 | 82.00 | 19,495,500 | 0 |
| 02-Sep-2021 | 73.00 | 91.00 | 71.00 | 88.00 | 78,347,500 | 0 |
| 01-Sep-2021 | 74.00 | 75.00 | 71.00 | 72.00 | 5,691,600 | 0 |
| 31-Aug-2021 | 76.00 | 76.00 | 72.00 | 74.00 | 3,178,900 | 0 |
| 30-Aug-2021 | 75.00 | 78.00 | 72.00 | 74.00 | 7,519,100 | 0 |
| 27-Aug-2021 | 73.00 | 93.00 | 71.00 | 76.00 | 57,208,200 | 0 |
| 26-Aug-2021 | 72.00 | 73.00 | 70.00 | 71.00 | 2,333,900 | 0 |
| 25-Aug-2021 | 73.00 | 74.00 | 70.00 | 72.00 | 1,723,400 | 0 |
| 24-Aug-2021 | 72.00 | 75.00 | 70.00 | 72.00 | 2,874,800 | 0 |
| 23-Aug-2021 | 71.00 | 75.00 | 70.00 | 72.00 | 1,101,200 | 0 |
| 20-Aug-2021 | 72.00 | 73.00 | 70.00 | 71.00 | 987,100 | 0 |
| 19-Aug-2021 | 70.00 | 73.00 | 70.00 | 72.00 | 2,929,800 | 0 |
| 18-Aug-2021 | 71.00 | 72.00 | 69.00 | 70.00 | 2,182,300 | 0 |
| 16-Aug-2021 | 70.00 | 72.00 | 70.00 | 71.00 | 588,000 | 0 |
| 13-Aug-2021 | 71.00 | 72.00 | 70.00 | 70.00 | 2,747,200 | 0 |