| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 105.00 | 108.00 | 102.00 | 104.00 | 11,008,900 | 0 |
| 28-Dec-2021 | 106.00 | 107.00 | 104.00 | 106.00 | 3,908,600 | 0 |
| 27-Dec-2021 | 102.00 | 108.00 | 102.00 | 104.00 | 8,124,600 | 0 |
| 24-Dec-2021 | 102.00 | 104.00 | 102.00 | 102.00 | 6,307,700 | 0 |
| 23-Dec-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 5,701,900 | 0 |
| 22-Dec-2021 | 106.00 | 109.00 | 102.00 | 104.00 | 11,095,300 | 0 |
| 21-Dec-2021 | 105.00 | 109.00 | 104.00 | 106.00 | 8,501,200 | 0 |
| 20-Dec-2021 | 108.00 | 108.00 | 104.00 | 104.00 | 5,792,300 | 0 |
| 17-Dec-2021 | 106.00 | 108.00 | 106.00 | 106.00 | 5,662,600 | 0 |
| 16-Dec-2021 | 109.00 | 113.00 | 105.00 | 107.00 | 56,737,400 | 0 |
| 15-Dec-2021 | 110.00 | 110.00 | 108.00 | 108.00 | 4,202,400 | 0 |
| 14-Dec-2021 | 111.00 | 112.00 | 108.00 | 108.00 | 8,031,500 | 0 |
| 13-Dec-2021 | 110.00 | 115.00 | 107.00 | 110.00 | 22,063,200 | 0 |
| 10-Dec-2021 | 111.00 | 111.00 | 106.00 | 108.00 | 21,257,400 | 0 |
| 09-Dec-2021 | 111.00 | 113.00 | 109.00 | 110.00 | 48,219,600 | 0 |
| 08-Dec-2021 | 110.00 | 122.00 | 109.00 | 111.00 | 117,543,000 | 0 |
| 07-Dec-2021 | 111.00 | 115.00 | 110.00 | 111.00 | 10,220,600 | 0 |
| 06-Dec-2021 | 110.00 | 115.00 | 108.00 | 112.00 | 14,498,800 | 0 |
| 03-Dec-2021 | 111.00 | 114.00 | 108.00 | 113.00 | 13,936,100 | 0 |
| 02-Dec-2021 | 110.00 | 118.00 | 104.00 | 110.00 | 42,030,300 | 0 |
| 01-Dec-2021 | 117.00 | 120.00 | 109.00 | 110.00 | 23,884,000 | 0 |
| 30-Nov-2021 | 116.00 | 131.00 | 115.00 | 117.00 | 57,066,400 | 0 |
| 29-Nov-2021 | 128.00 | 130.00 | 119.00 | 122.00 | 49,577,200 | 0 |
| 26-Nov-2021 | 130.00 | 134.00 | 124.00 | 126.00 | 83,569,200 | 0 |
| 25-Nov-2021 | 160.00 | 161.00 | 133.00 | 133.00 | 369,884,900 | 0 |
| 24-Nov-2021 | 150.00 | 150.00 | 143.00 | 143.00 | 71,917,900 | 0 |
| 23-Nov-2021 | 158.00 | 163.00 | 153.00 | 153.00 | 60,481,300 | 0 |
| 22-Nov-2021 | 186.00 | 214.00 | 164.00 | 164.00 | 269,065,000 | 0 |
| 19-Nov-2021 | 189.00 | 192.00 | 176.00 | 176.00 | 103,920,400 | 0 |
| 18-Nov-2021 | 190.00 | 244.00 | 181.00 | 189.00 | 136,376,700 | 0 |
| 17-Nov-2021 | 186.00 | 191.00 | 186.00 | 189.00 | 7,397,700 | 0 |
| 16-Nov-2021 | 179.00 | 185.00 | 179.00 | 185.00 | 1,938,600 | 0 |
| 15-Nov-2021 | 178.00 | 180.00 | 175.00 | 178.00 | 1,316,400 | 0 |
| 12-Nov-2021 | 181.00 | 187.00 | 175.00 | 178.00 | 1,162,500 | 0 |
| 11-Nov-2021 | 183.00 | 183.00 | 178.00 | 181.00 | 1,076,900 | 0 |
| 10-Nov-2021 | 185.00 | 186.00 | 179.00 | 183.00 | 903,700 | 0 |
| 09-Nov-2021 | 184.00 | 189.00 | 182.00 | 185.00 | 2,958,500 | 0 |
| 08-Nov-2021 | 191.00 | 191.00 | 181.00 | 183.00 | 3,148,300 | 0 |
| 05-Nov-2021 | 188.00 | 193.00 | 176.00 | 193.00 | 12,653,900 | 0 |
| 04-Nov-2021 | 174.00 | 220.00 | 174.00 | 186.00 | 97,353,300 | 0 |
| 03-Nov-2021 | 173.00 | 184.00 | 173.00 | 174.00 | 8,004,900 | 0 |
| 02-Nov-2021 | 172.00 | 174.00 | 172.00 | 172.00 | 440,800 | 0 |
| 01-Nov-2021 | 169.00 | 173.00 | 169.00 | 173.00 | 450,200 | 0 |
| 29-Oct-2021 | 170.00 | 170.00 | 169.00 | 169.00 | 238,700 | 0 |
| 28-Oct-2021 | 170.00 | 170.00 | 167.00 | 170.00 | 817,400 | 0 |
| 27-Oct-2021 | 167.00 | 170.00 | 167.00 | 170.00 | 994,200 | 0 |
| 26-Oct-2021 | 177.00 | 192.00 | 166.00 | 167.00 | 19,569,900 | 0 |
| 25-Oct-2021 | 171.00 | 183.00 | 170.00 | 174.00 | 3,114,200 | 0 |
| 22-Oct-2021 | 169.00 | 174.00 | 169.00 | 170.00 | 659,500 | 0 |
| 21-Oct-2021 | 169.00 | 171.00 | 169.00 | 169.00 | 388,300 | 0 |
| 19-Oct-2021 | 168.00 | 171.00 | 168.00 | 169.00 | 169,800 | 0 |
| 18-Oct-2021 | 168.00 | 178.00 | 166.00 | 168.00 | 1,047,900 | 0 |
| 15-Oct-2021 | 210.00 | 210.00 | 164.00 | 168.00 | 842,700 | 0 |
| 14-Oct-2021 | 179.00 | 180.00 | 160.00 | 163.00 | 6,529,100 | 0 |
| 13-Oct-2021 | 177.00 | 196.00 | 165.00 | 169.00 | 19,688,100 | 0 |
| 12-Oct-2021 | 176.00 | 181.00 | 176.00 | 177.00 | 485,200 | 0 |
| 11-Oct-2021 | 180.00 | 185.00 | 175.00 | 176.00 | 412,300 | 0 |
| 08-Oct-2021 | 162.00 | 183.00 | 162.00 | 180.00 | 1,495,400 | 0 |
| 07-Oct-2021 | 161.00 | 168.00 | 158.00 | 162.00 | 299,300 | 0 |
| 06-Oct-2021 | 164.00 | 166.00 | 160.00 | 161.00 | 184,400 | 0 |
| 05-Oct-2021 | 165.00 | 170.00 | 162.00 | 164.00 | 186,000 | 0 |
| 04-Oct-2021 | 164.00 | 180.00 | 163.00 | 167.00 | 1,175,600 | 0 |
| 01-Oct-2021 | 158.00 | 170.00 | 156.00 | 164.00 | 874,500 | 0 |
| 30-Sep-2021 | 163.00 | 171.00 | 163.00 | 164.00 | 807,300 | 0 |
| 29-Sep-2021 | 160.00 | 167.00 | 158.00 | 163.00 | 576,800 | 0 |
| 28-Sep-2021 | 178.00 | 178.00 | 166.00 | 167.00 | 643,600 | 0 |
| 27-Sep-2021 | 186.00 | 189.00 | 175.00 | 178.00 | 756,500 | 0 |
| 24-Sep-2021 | 194.00 | 210.00 | 186.00 | 186.00 | 1,009,400 | 0 |
| 23-Sep-2021 | 186.00 | 218.00 | 173.00 | 193.00 | 47,660,300 | 0 |
| 22-Sep-2021 | 186.00 | 208.00 | 186.00 | 186.00 | 10,483,400 | 0 |
| 21-Sep-2021 | 200.00 | 200.00 | 200.00 | 200.00 | 1,261,600 | 0 |
| 20-Sep-2021 | 195.00 | 224.00 | 195.00 | 214.00 | 7,809,400 | 0 |
| 17-Sep-2021 | 198.00 | 208.00 | 190.00 | 195.00 | 8,494,100 | 0 |
| 16-Sep-2021 | 192.00 | 195.00 | 186.00 | 195.00 | 2,276,100 | 0 |
| 15-Sep-2021 | 202.00 | 206.00 | 190.00 | 192.00 | 4,084,000 | 0 |
| 14-Sep-2021 | 208.00 | 208.00 | 192.00 | 200.00 | 2,181,500 | 0 |
| 13-Sep-2021 | 208.00 | 254.00 | 198.00 | 206.00 | 46,977,900 | 0 |
| 10-Sep-2021 | 170.00 | 195.00 | 155.00 | 195.00 | 32,923,500 | 0 |
| 09-Sep-2021 | 152.00 | 166.00 | 152.00 | 166.00 | 3,374,300 | 0 |
| 08-Sep-2021 | 153.00 | 156.00 | 151.00 | 152.00 | 489,100 | 0 |
| 07-Sep-2021 | 145.00 | 156.00 | 145.00 | 151.00 | 1,804,300 | 0 |
| 06-Sep-2021 | 142.00 | 145.00 | 142.00 | 143.00 | 151,100 | 0 |
| 03-Sep-2021 | 147.00 | 156.00 | 140.00 | 142.00 | 1,807,600 | 0 |
| 02-Sep-2021 | 139.00 | 160.00 | 138.00 | 146.00 | 15,033,500 | 0 |
| 01-Sep-2021 | 137.00 | 139.00 | 133.00 | 138.00 | 484,500 | 0 |
| 31-Aug-2021 | 134.00 | 138.00 | 130.00 | 137.00 | 369,500 | 0 |
| 30-Aug-2021 | 133.00 | 134.00 | 133.00 | 134.00 | 144,800 | 0 |
| 27-Aug-2021 | 136.00 | 142.00 | 128.00 | 133.00 | 2,420,900 | 0 |
| 26-Aug-2021 | 137.00 | 144.00 | 134.00 | 136.00 | 307,600 | 0 |
| 25-Aug-2021 | 130.00 | 145.00 | 130.00 | 135.00 | 1,163,800 | 0 |
| 24-Aug-2021 | 129.00 | 130.00 | 126.00 | 130.00 | 307,700 | 0 |
| 23-Aug-2021 | 130.00 | 131.00 | 127.00 | 129.00 | 130,400 | 0 |
| 20-Aug-2021 | 128.00 | 131.00 | 125.00 | 129.00 | 475,400 | 0 |
| 19-Aug-2021 | 133.00 | 135.00 | 128.00 | 130.00 | 511,900 | 0 |
| 18-Aug-2021 | 128.00 | 136.00 | 128.00 | 131.00 | 543,600 | 0 |
| 16-Aug-2021 | 128.00 | 131.00 | 128.00 | 128.00 | 58,400 | 0 |
| 13-Aug-2021 | 130.00 | 132.00 | 127.00 | 128.00 | 124,900 | 0 |
| 12-Aug-2021 | 128.00 | 130.00 | 126.00 | 129.00 | 276,300 | 0 |
| 10-Aug-2021 | 126.00 | 130.00 | 126.00 | 128.00 | 282,600 | 0 |
| 09-Aug-2021 | 128.00 | 129.00 | 126.00 | 126.00 | 246,100 | 0 |