| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 111.00 | 112.00 | 110.00 | 111.00 | 714,200 | 0 |
| 03-Jan-2022 | 109.00 | 113.00 | 109.00 | 111.00 | 1,281,700 | 0 |
| 30-Dec-2021 | 109.00 | 118.00 | 108.00 | 109.00 | 12,985,600 | 0 |
| 29-Dec-2021 | 109.00 | 112.00 | 109.00 | 109.00 | 779,300 | 0 |
| 28-Dec-2021 | 111.00 | 112.00 | 109.00 | 109.00 | 608,100 | 0 |
| 27-Dec-2021 | 110.00 | 112.00 | 109.00 | 111.00 | 1,083,300 | 0 |
| 24-Dec-2021 | 112.00 | 113.00 | 110.00 | 110.00 | 1,227,800 | 0 |
| 23-Dec-2021 | 110.00 | 117.00 | 109.00 | 111.00 | 9,045,900 | 0 |
| 22-Dec-2021 | 117.00 | 118.00 | 109.00 | 109.00 | 4,612,200 | 0 |
| 21-Dec-2021 | 110.00 | 119.00 | 109.00 | 116.00 | 9,082,100 | 0 |
| 20-Dec-2021 | 111.00 | 113.00 | 110.00 | 110.00 | 548,300 | 0 |
| 17-Dec-2021 | 110.00 | 114.00 | 109.00 | 111.00 | 1,218,700 | 0 |
| 16-Dec-2021 | 113.00 | 114.00 | 110.00 | 110.00 | 1,463,400 | 0 |
| 15-Dec-2021 | 112.00 | 114.00 | 111.00 | 113.00 | 1,045,500 | 0 |
| 14-Dec-2021 | 112.00 | 114.00 | 111.00 | 112.00 | 512,400 | 0 |
| 13-Dec-2021 | 114.00 | 114.00 | 111.00 | 112.00 | 697,600 | 0 |
| 10-Dec-2021 | 120.00 | 120.00 | 113.00 | 114.00 | 4,365,300 | 0 |
| 09-Dec-2021 | 111.00 | 120.00 | 108.00 | 113.00 | 2,900,700 | 0 |
| 08-Dec-2021 | 110.00 | 112.00 | 108.00 | 111.00 | 732,200 | 0 |
| 07-Dec-2021 | 111.00 | 112.00 | 109.00 | 109.00 | 1,835,200 | 0 |
| 06-Dec-2021 | 118.00 | 119.00 | 111.00 | 111.00 | 9,728,000 | 0 |
| 03-Dec-2021 | 123.00 | 123.00 | 118.00 | 119.00 | 2,671,900 | 0 |
| 02-Dec-2021 | 111.00 | 129.00 | 110.00 | 122.00 | 19,695,900 | 0 |
| 01-Dec-2021 | 115.00 | 115.00 | 107.00 | 109.00 | 4,808,500 | 0 |
| 30-Nov-2021 | 119.00 | 122.00 | 113.00 | 115.00 | 1,559,300 | 0 |
| 29-Nov-2021 | 123.00 | 123.00 | 118.00 | 119.00 | 2,474,700 | 0 |
| 26-Nov-2021 | 125.00 | 126.00 | 122.00 | 123.00 | 2,827,300 | 0 |
| 25-Nov-2021 | 126.00 | 127.00 | 124.00 | 126.00 | 1,053,800 | 0 |
| 24-Nov-2021 | 127.00 | 128.00 | 124.00 | 126.00 | 2,959,800 | 0 |
| 23-Nov-2021 | 127.00 | 129.00 | 126.00 | 127.00 | 730,600 | 0 |
| 22-Nov-2021 | 127.00 | 129.00 | 126.00 | 127.00 | 603,700 | 0 |
| 19-Nov-2021 | 121.00 | 133.00 | 121.00 | 127.00 | 2,073,800 | 0 |
| 18-Nov-2021 | 127.00 | 131.00 | 125.00 | 130.00 | 3,250,100 | 0 |
| 17-Nov-2021 | 128.00 | 129.00 | 125.00 | 127.00 | 1,486,500 | 0 |
| 16-Nov-2021 | 127.00 | 130.00 | 126.00 | 126.00 | 3,079,600 | 0 |
| 15-Nov-2021 | 135.00 | 136.00 | 126.00 | 127.00 | 10,384,800 | 0 |
| 12-Nov-2021 | 136.00 | 138.00 | 135.00 | 135.00 | 2,690,800 | 0 |
| 11-Nov-2021 | 136.00 | 137.00 | 135.00 | 136.00 | 1,649,000 | 0 |
| 10-Nov-2021 | 135.00 | 138.00 | 134.00 | 136.00 | 3,442,900 | 0 |
| 09-Nov-2021 | 135.00 | 137.00 | 134.00 | 134.00 | 2,323,000 | 0 |
| 08-Nov-2021 | 140.00 | 140.00 | 134.00 | 135.00 | 8,433,800 | 0 |
| 05-Nov-2021 | 134.00 | 139.00 | 133.00 | 135.00 | 7,778,900 | 0 |
| 04-Nov-2021 | 132.00 | 138.00 | 132.00 | 134.00 | 3,595,100 | 0 |
| 03-Nov-2021 | 135.00 | 138.00 | 135.00 | 135.00 | 4,439,300 | 0 |
| 02-Nov-2021 | 135.00 | 143.00 | 134.00 | 135.00 | 23,380,600 | 0 |
| 01-Nov-2021 | 135.00 | 141.00 | 131.00 | 135.00 | 16,504,300 | 0 |
| 29-Oct-2021 | 141.00 | 141.00 | 134.00 | 135.00 | 12,290,300 | 0 |
| 28-Oct-2021 | 129.00 | 141.00 | 128.00 | 140.00 | 55,160,200 | 0 |
| 27-Oct-2021 | 128.00 | 131.00 | 127.00 | 129.00 | 1,326,400 | 0 |
| 26-Oct-2021 | 129.00 | 130.00 | 127.00 | 128.00 | 662,400 | 0 |
| 25-Oct-2021 | 128.00 | 129.00 | 126.00 | 129.00 | 1,835,900 | 0 |
| 22-Oct-2021 | 132.00 | 133.00 | 125.00 | 125.00 | 4,118,700 | 0 |
| 21-Oct-2021 | 130.00 | 132.00 | 128.00 | 132.00 | 1,493,500 | 0 |
| 19-Oct-2021 | 132.00 | 133.00 | 129.00 | 129.00 | 1,901,500 | 0 |
| 18-Oct-2021 | 131.00 | 133.00 | 129.00 | 130.00 | 1,557,700 | 0 |
| 15-Oct-2021 | 130.00 | 134.00 | 125.00 | 130.00 | 4,155,600 | 0 |
| 14-Oct-2021 | 125.00 | 132.00 | 122.00 | 130.00 | 5,866,100 | 0 |
| 13-Oct-2021 | 128.00 | 129.00 | 125.00 | 125.00 | 851,600 | 0 |
| 12-Oct-2021 | 128.00 | 130.00 | 125.00 | 129.00 | 1,278,600 | 0 |
| 11-Oct-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 919,200 | 0 |
| 08-Oct-2021 | 132.00 | 133.00 | 128.00 | 129.00 | 2,365,200 | 0 |
| 07-Oct-2021 | 133.00 | 137.00 | 130.00 | 131.00 | 4,154,000 | 0 |
| 06-Oct-2021 | 130.00 | 133.00 | 128.00 | 132.00 | 1,661,800 | 0 |
| 05-Oct-2021 | 129.00 | 134.00 | 126.00 | 128.00 | 3,997,600 | 0 |
| 04-Oct-2021 | 131.00 | 132.00 | 126.00 | 128.00 | 1,926,000 | 0 |
| 01-Oct-2021 | 135.00 | 136.00 | 131.00 | 131.00 | 1,058,200 | 0 |
| 30-Sep-2021 | 138.00 | 138.00 | 132.00 | 134.00 | 2,516,500 | 0 |
| 29-Sep-2021 | 132.00 | 138.00 | 129.00 | 134.00 | 3,088,000 | 0 |
| 28-Sep-2021 | 137.00 | 137.00 | 131.00 | 131.00 | 3,075,400 | 0 |
| 27-Sep-2021 | 140.00 | 140.00 | 135.00 | 136.00 | 1,436,000 | 0 |
| 24-Sep-2021 | 142.00 | 142.00 | 132.00 | 136.00 | 4,276,600 | 0 |
| 23-Sep-2021 | 141.00 | 142.00 | 140.00 | 141.00 | 2,050,300 | 0 |
| 22-Sep-2021 | 142.00 | 147.00 | 137.00 | 141.00 | 8,290,800 | 0 |
| 21-Sep-2021 | 140.00 | 144.00 | 138.00 | 140.00 | 3,627,600 | 0 |
| 20-Sep-2021 | 144.00 | 144.00 | 140.00 | 140.00 | 3,820,400 | 0 |
| 17-Sep-2021 | 146.00 | 146.00 | 144.00 | 144.00 | 3,884,700 | 0 |
| 16-Sep-2021 | 145.00 | 148.00 | 144.00 | 145.00 | 5,968,900 | 0 |
| 15-Sep-2021 | 146.00 | 156.00 | 143.00 | 144.00 | 57,117,200 | 0 |
| 14-Sep-2021 | 147.00 | 148.00 | 144.00 | 145.00 | 4,466,300 | 0 |
| 13-Sep-2021 | 143.00 | 152.00 | 142.00 | 146.00 | 17,508,600 | 0 |
| 10-Sep-2021 | 145.00 | 147.00 | 142.00 | 142.00 | 3,704,800 | 0 |
| 09-Sep-2021 | 143.00 | 151.00 | 142.00 | 145.00 | 11,679,600 | 0 |
| 08-Sep-2021 | 143.00 | 156.00 | 142.00 | 143.00 | 50,433,000 | 0 |
| 07-Sep-2021 | 148.00 | 149.00 | 142.00 | 143.00 | 5,358,000 | 0 |
| 06-Sep-2021 | 140.00 | 154.00 | 137.00 | 147.00 | 66,705,100 | 0 |
| 03-Sep-2021 | 140.00 | 149.00 | 136.00 | 137.00 | 33,129,100 | 0 |
| 02-Sep-2021 | 139.00 | 154.00 | 137.00 | 139.00 | 62,085,000 | 0 |
| 01-Sep-2021 | 139.00 | 142.00 | 136.00 | 136.00 | 5,070,400 | 0 |
| 31-Aug-2021 | 137.00 | 140.00 | 135.00 | 137.00 | 3,978,500 | 0 |
| 30-Aug-2021 | 135.00 | 140.00 | 133.00 | 136.00 | 4,945,600 | 0 |
| 27-Aug-2021 | 143.00 | 145.00 | 134.00 | 135.00 | 8,412,900 | 0 |
| 26-Aug-2021 | 145.00 | 149.00 | 140.00 | 142.00 | 18,049,200 | 0 |
| 25-Aug-2021 | 136.00 | 159.00 | 136.00 | 143.00 | 111,556,000 | 0 |
| 24-Aug-2021 | 128.00 | 139.00 | 128.00 | 136.00 | 5,266,900 | 0 |
| 23-Aug-2021 | 122.00 | 156.00 | 122.00 | 135.00 | 69,039,300 | 0 |
| 20-Aug-2021 | 123.00 | 133.00 | 123.00 | 131.00 | 1,730,200 | 0 |
| 19-Aug-2021 | 128.00 | 142.00 | 128.00 | 131.00 | 8,314,200 | 0 |
| 18-Aug-2021 | 123.00 | 132.00 | 123.00 | 132.00 | 2,277,500 | 0 |
| 16-Aug-2021 | 129.00 | 137.00 | 127.00 | 131.00 | 3,808,100 | 0 |
| 13-Aug-2021 | 141.00 | 143.00 | 132.00 | 133.00 | 4,043,400 | 0 |