| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 112.00 | 113.00 | 112.00 | 113.00 | 5,596,800 | 0 |
| 28-Dec-2021 | 114.00 | 115.00 | 111.00 | 112.00 | 15,772,000 | 0 |
| 27-Dec-2021 | 112.00 | 116.00 | 111.00 | 112.00 | 10,206,000 | 0 |
| 24-Dec-2021 | 112.00 | 113.00 | 111.00 | 111.00 | 5,392,900 | 0 |
| 23-Dec-2021 | 113.00 | 114.00 | 112.00 | 112.00 | 7,098,000 | 0 |
| 22-Dec-2021 | 116.00 | 117.00 | 113.00 | 113.00 | 12,046,700 | 0 |
| 21-Dec-2021 | 118.00 | 119.00 | 114.00 | 116.00 | 23,508,300 | 0 |
| 20-Dec-2021 | 120.00 | 120.00 | 117.00 | 118.00 | 8,813,900 | 0 |
| 17-Dec-2021 | 117.00 | 120.00 | 117.00 | 119.00 | 3,329,100 | 0 |
| 16-Dec-2021 | 119.00 | 121.00 | 117.00 | 119.00 | 14,306,400 | 0 |
| 15-Dec-2021 | 120.00 | 121.00 | 119.00 | 119.00 | 7,666,400 | 0 |
| 14-Dec-2021 | 124.00 | 124.00 | 119.00 | 120.00 | 10,890,900 | 0 |
| 13-Dec-2021 | 122.00 | 123.00 | 121.00 | 122.00 | 16,427,100 | 0 |
| 10-Dec-2021 | 125.00 | 125.00 | 121.00 | 122.00 | 4,022,400 | 0 |
| 09-Dec-2021 | 122.00 | 123.00 | 121.00 | 123.00 | 5,478,000 | 0 |
| 08-Dec-2021 | 124.00 | 124.00 | 122.00 | 122.00 | 6,082,700 | 0 |
| 07-Dec-2021 | 123.00 | 124.00 | 122.00 | 123.00 | 7,310,400 | 0 |
| 06-Dec-2021 | 122.00 | 124.00 | 121.00 | 122.00 | 9,459,700 | 0 |
| 03-Dec-2021 | 124.00 | 124.00 | 122.00 | 122.00 | 6,923,500 | 0 |
| 02-Dec-2021 | 120.00 | 125.00 | 120.00 | 123.00 | 7,887,800 | 0 |
| 01-Dec-2021 | 123.00 | 123.00 | 120.00 | 121.00 | 10,833,700 | 0 |
| 30-Nov-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 11,382,500 | 0 |
| 29-Nov-2021 | 125.00 | 125.00 | 122.00 | 124.00 | 7,986,700 | 0 |
| 26-Nov-2021 | 128.00 | 129.00 | 123.00 | 125.00 | 15,403,300 | 0 |
| 25-Nov-2021 | 128.00 | 130.00 | 128.00 | 128.00 | 9,287,000 | 0 |
| 24-Nov-2021 | 127.00 | 130.00 | 127.00 | 128.00 | 11,462,300 | 0 |
| 23-Nov-2021 | 129.00 | 130.00 | 127.00 | 127.00 | 15,156,500 | 0 |
| 22-Nov-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 8,019,900 | 0 |
| 19-Nov-2021 | 128.00 | 130.00 | 128.00 | 130.00 | 10,747,700 | 0 |
| 18-Nov-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 7,507,800 | 0 |
| 17-Nov-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 5,460,500 | 0 |
| 16-Nov-2021 | 129.00 | 131.00 | 129.00 | 129.00 | 8,325,500 | 0 |
| 15-Nov-2021 | 130.00 | 131.00 | 128.00 | 129.00 | 10,446,500 | 0 |
| 12-Nov-2021 | 129.00 | 132.00 | 129.00 | 130.00 | 9,849,700 | 0 |
| 11-Nov-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 7,842,400 | 0 |
| 10-Nov-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 15,150,900 | 0 |
| 09-Nov-2021 | 130.00 | 132.00 | 129.00 | 129.00 | 12,197,400 | 0 |
| 08-Nov-2021 | 131.00 | 133.00 | 130.00 | 130.00 | 10,019,100 | 0 |
| 05-Nov-2021 | 131.00 | 133.00 | 131.00 | 131.00 | 5,837,400 | 0 |
| 04-Nov-2021 | 131.00 | 134.00 | 130.00 | 131.00 | 13,488,800 | 0 |
| 03-Nov-2021 | 129.00 | 132.00 | 128.00 | 130.00 | 17,141,400 | 0 |
| 02-Nov-2021 | 130.00 | 132.00 | 129.00 | 129.00 | 7,171,700 | 0 |
| 01-Nov-2021 | 128.00 | 132.00 | 128.00 | 130.00 | 9,703,600 | 0 |
| 29-Oct-2021 | 129.00 | 132.00 | 128.00 | 130.00 | 19,747,200 | 0 |
| 28-Oct-2021 | 135.00 | 135.00 | 128.00 | 129.00 | 42,711,600 | 0 |
| 27-Oct-2021 | 135.00 | 140.00 | 134.00 | 135.00 | 38,425,400 | 0 |
| 26-Oct-2021 | 136.00 | 138.00 | 134.00 | 135.00 | 13,204,200 | 0 |
| 25-Oct-2021 | 137.00 | 139.00 | 136.00 | 137.00 | 11,007,900 | 0 |
| 22-Oct-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 11,815,500 | 0 |
| 21-Oct-2021 | 139.00 | 141.00 | 136.00 | 136.00 | 25,862,600 | 0 |
| 19-Oct-2021 | 141.00 | 142.00 | 138.00 | 139.00 | 22,471,400 | 0 |
| 18-Oct-2021 | 139.00 | 143.00 | 138.00 | 140.00 | 40,173,900 | 0 |
| 15-Oct-2021 | 139.00 | 140.00 | 137.00 | 138.00 | 12,120,600 | 0 |
| 14-Oct-2021 | 136.00 | 140.00 | 136.00 | 139.00 | 34,651,500 | 0 |
| 13-Oct-2021 | 137.00 | 138.00 | 134.00 | 135.00 | 27,384,100 | 0 |
| 12-Oct-2021 | 135.00 | 142.00 | 134.00 | 136.00 | 74,894,900 | 0 |
| 11-Oct-2021 | 134.00 | 137.00 | 132.00 | 135.00 | 38,476,800 | 0 |
| 08-Oct-2021 | 133.00 | 137.00 | 131.00 | 133.00 | 26,081,000 | 0 |
| 07-Oct-2021 | 134.00 | 135.00 | 132.00 | 132.00 | 14,416,700 | 0 |
| 06-Oct-2021 | 130.00 | 135.00 | 130.00 | 133.00 | 31,112,400 | 0 |
| 05-Oct-2021 | 133.00 | 135.00 | 129.00 | 130.00 | 53,083,400 | 0 |
| 04-Oct-2021 | 134.00 | 141.00 | 133.00 | 133.00 | 146,723,200 | 0 |
| 01-Oct-2021 | 127.00 | 135.00 | 125.00 | 133.00 | 119,133,300 | 0 |
| 30-Sep-2021 | 125.00 | 129.00 | 124.00 | 127.00 | 57,618,700 | 0 |
| 29-Sep-2021 | 123.00 | 125.00 | 122.00 | 124.00 | 8,804,800 | 0 |
| 28-Sep-2021 | 123.00 | 124.00 | 122.00 | 123.00 | 10,512,400 | 0 |
| 27-Sep-2021 | 123.00 | 124.00 | 121.00 | 123.00 | 19,464,600 | 0 |
| 24-Sep-2021 | 127.00 | 127.00 | 122.00 | 123.00 | 8,144,600 | 0 |
| 23-Sep-2021 | 125.00 | 126.00 | 123.00 | 124.00 | 13,484,300 | 0 |
| 22-Sep-2021 | 122.00 | 127.00 | 121.00 | 124.00 | 15,455,900 | 0 |
| 21-Sep-2021 | 123.00 | 124.00 | 121.00 | 123.00 | 7,016,100 | 0 |
| 20-Sep-2021 | 124.00 | 125.00 | 121.00 | 123.00 | 20,091,900 | 0 |
| 17-Sep-2021 | 126.00 | 127.00 | 124.00 | 124.00 | 13,853,500 | 0 |
| 16-Sep-2021 | 126.00 | 127.00 | 125.00 | 126.00 | 9,218,500 | 0 |
| 15-Sep-2021 | 128.00 | 129.00 | 125.00 | 126.00 | 12,971,300 | 0 |
| 14-Sep-2021 | 123.00 | 129.00 | 122.00 | 127.00 | 28,656,000 | 0 |
| 13-Sep-2021 | 125.00 | 126.00 | 122.00 | 123.00 | 5,873,400 | 0 |
| 10-Sep-2021 | 126.00 | 126.00 | 124.00 | 125.00 | 6,700,500 | 0 |
| 09-Sep-2021 | 125.00 | 126.00 | 121.00 | 124.00 | 18,119,100 | 0 |
| 08-Sep-2021 | 127.00 | 128.00 | 124.00 | 124.00 | 21,242,800 | 0 |
| 07-Sep-2021 | 128.00 | 130.00 | 126.00 | 127.00 | 16,097,900 | 0 |
| 06-Sep-2021 | 124.00 | 130.00 | 123.00 | 128.00 | 29,342,500 | 0 |
| 03-Sep-2021 | 126.00 | 130.00 | 123.00 | 124.00 | 48,399,300 | 0 |
| 02-Sep-2021 | 120.00 | 125.00 | 119.00 | 124.00 | 20,788,100 | 0 |
| 01-Sep-2021 | 121.00 | 123.00 | 119.00 | 120.00 | 12,427,000 | 0 |
| 31-Aug-2021 | 123.00 | 124.00 | 120.00 | 121.00 | 7,629,600 | 0 |
| 30-Aug-2021 | 119.00 | 122.00 | 118.00 | 122.00 | 10,291,400 | 0 |
| 27-Aug-2021 | 120.00 | 124.00 | 118.00 | 118.00 | 30,810,600 | 0 |
| 26-Aug-2021 | 120.00 | 121.00 | 118.00 | 120.00 | 5,154,900 | 0 |
| 25-Aug-2021 | 122.00 | 123.00 | 120.00 | 120.00 | 10,786,800 | 0 |
| 24-Aug-2021 | 122.00 | 123.00 | 121.00 | 121.00 | 4,189,500 | 0 |
| 23-Aug-2021 | 118.00 | 123.00 | 118.00 | 122.00 | 7,200,500 | 0 |
| 20-Aug-2021 | 120.00 | 121.00 | 117.00 | 118.00 | 13,871,800 | 0 |
| 19-Aug-2021 | 123.00 | 124.00 | 119.00 | 120.00 | 23,743,900 | 0 |
| 18-Aug-2021 | 123.00 | 125.00 | 121.00 | 123.00 | 19,772,200 | 0 |
| 16-Aug-2021 | 125.00 | 126.00 | 122.00 | 123.00 | 15,216,400 | 0 |
| 13-Aug-2021 | 124.00 | 126.00 | 123.00 | 125.00 | 9,215,700 | 0 |
| 12-Aug-2021 | 125.00 | 127.00 | 123.00 | 124.00 | 12,109,300 | 0 |
| 10-Aug-2021 | 129.00 | 130.00 | 123.00 | 125.00 | 31,271,100 | 0 |
| 09-Aug-2021 | 123.00 | 141.00 | 122.00 | 127.00 | 122,000,100 | 0 |