| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 101.00 | 103.00 | 99.00 | 99.00 | 2,433,100 | 0 |
| 28-Dec-2021 | 99.00 | 101.00 | 98.00 | 99.00 | 1,888,200 | 0 |
| 27-Dec-2021 | 101.00 | 102.00 | 97.00 | 98.00 | 9,089,700 | 0 |
| 24-Dec-2021 | 97.00 | 103.00 | 97.00 | 100.00 | 13,233,100 | 0 |
| 23-Dec-2021 | 94.00 | 103.00 | 93.00 | 97.00 | 49,918,800 | 0 |
| 22-Dec-2021 | 95.00 | 98.00 | 92.00 | 94.00 | 2,454,300 | 0 |
| 21-Dec-2021 | 101.00 | 101.00 | 94.00 | 97.00 | 5,724,800 | 0 |
| 20-Dec-2021 | 102.00 | 103.00 | 99.00 | 101.00 | 2,527,500 | 0 |
| 17-Dec-2021 | 103.00 | 103.00 | 101.00 | 101.00 | 2,049,500 | 0 |
| 16-Dec-2021 | 104.00 | 105.00 | 102.00 | 102.00 | 5,948,500 | 0 |
| 15-Dec-2021 | 106.00 | 106.00 | 100.00 | 104.00 | 25,520,900 | 0 |
| 14-Dec-2021 | 113.00 | 113.00 | 106.00 | 106.00 | 7,177,600 | 0 |
| 13-Dec-2021 | 114.00 | 119.00 | 108.00 | 113.00 | 10,658,300 | 0 |
| 10-Dec-2021 | 122.00 | 123.00 | 114.00 | 114.00 | 9,517,200 | 0 |
| 09-Dec-2021 | 133.00 | 140.00 | 122.00 | 122.00 | 11,791,700 | 0 |
| 08-Dec-2021 | 127.00 | 131.00 | 125.00 | 131.00 | 1,933,900 | 0 |
| 07-Dec-2021 | 127.00 | 127.00 | 124.00 | 127.00 | 1,600,300 | 0 |
| 06-Dec-2021 | 129.00 | 137.00 | 125.00 | 127.00 | 2,286,100 | 0 |
| 03-Dec-2021 | 136.00 | 139.00 | 129.00 | 129.00 | 1,925,500 | 0 |
| 02-Dec-2021 | 129.00 | 138.00 | 124.00 | 135.00 | 5,869,600 | 0 |
| 01-Dec-2021 | 138.00 | 139.00 | 129.00 | 129.00 | 4,897,500 | 0 |
| 30-Nov-2021 | 143.00 | 167.00 | 137.00 | 138.00 | 42,729,900 | 0 |
| 29-Nov-2021 | 140.00 | 146.00 | 135.00 | 143.00 | 3,828,000 | 0 |
| 26-Nov-2021 | 147.00 | 147.00 | 138.00 | 140.00 | 6,209,200 | 0 |
| 25-Nov-2021 | 155.00 | 159.00 | 145.00 | 145.00 | 11,846,300 | 0 |
| 24-Nov-2021 | 155.00 | 158.00 | 153.00 | 155.00 | 3,644,600 | 0 |
| 23-Nov-2021 | 160.00 | 164.00 | 153.00 | 155.00 | 6,445,300 | 0 |
| 22-Nov-2021 | 168.00 | 168.00 | 157.00 | 159.00 | 12,315,700 | 0 |
| 19-Nov-2021 | 179.00 | 180.00 | 167.00 | 167.00 | 43,670,900 | 0 |
| 18-Nov-2021 | 190.00 | 191.00 | 177.00 | 179.00 | 106,302,900 | 0 |
| 17-Nov-2021 | 188.00 | 195.00 | 186.00 | 190.00 | 81,175,000 | 0 |
| 16-Nov-2021 | 194.00 | 195.00 | 189.00 | 189.00 | 47,719,500 | 0 |
| 15-Nov-2021 | 202.00 | 202.00 | 194.00 | 194.00 | 28,146,300 | 0 |
| 12-Nov-2021 | 196.00 | 202.00 | 195.00 | 202.00 | 60,315,700 | 0 |
| 11-Nov-2021 | 202.00 | 206.00 | 194.00 | 196.00 | 66,528,900 | 0 |
| 10-Nov-2021 | 208.00 | 210.00 | 198.00 | 202.00 | 71,700,300 | 0 |
| 09-Nov-2021 | 202.00 | 212.00 | 199.00 | 208.00 | 71,654,300 | 0 |
| 08-Nov-2021 | 200.00 | 206.00 | 197.00 | 202.00 | 52,410,400 | 0 |
| 05-Nov-2021 | 198.00 | 202.00 | 193.00 | 199.00 | 44,568,100 | 0 |
| 04-Nov-2021 | 200.00 | 206.00 | 196.00 | 198.00 | 35,731,500 | 0 |
| 03-Nov-2021 | 206.00 | 210.00 | 199.00 | 200.00 | 55,609,400 | 0 |
| 02-Nov-2021 | 204.00 | 214.00 | 199.00 | 206.00 | 39,260,600 | 0 |
| 01-Nov-2021 | 204.00 | 206.00 | 197.00 | 204.00 | 27,406,700 | 0 |
| 29-Oct-2021 | 206.00 | 210.00 | 199.00 | 202.00 | 32,173,100 | 0 |
| 28-Oct-2021 | 208.00 | 208.00 | 199.00 | 206.00 | 42,402,400 | 0 |
| 27-Oct-2021 | 204.00 | 210.00 | 202.00 | 206.00 | 30,908,600 | 0 |
| 26-Oct-2021 | 210.00 | 218.00 | 202.00 | 202.00 | 62,084,000 | 0 |
| 25-Oct-2021 | 204.00 | 210.00 | 200.00 | 210.00 | 49,386,300 | 0 |
| 22-Oct-2021 | 206.00 | 208.00 | 197.00 | 204.00 | 32,484,800 | 0 |
| 21-Oct-2021 | 206.00 | 212.00 | 199.00 | 204.00 | 26,794,800 | 0 |
| 19-Oct-2021 | 212.00 | 214.00 | 202.00 | 206.00 | 38,882,600 | 0 |
| 18-Oct-2021 | 214.00 | 218.00 | 210.00 | 212.00 | 29,531,400 | 0 |
| 15-Oct-2021 | 222.00 | 222.00 | 208.00 | 214.00 | 35,041,000 | 0 |
| 14-Oct-2021 | 230.00 | 234.00 | 214.00 | 220.00 | 54,911,700 | 0 |
| 13-Oct-2021 | 232.00 | 234.00 | 224.00 | 230.00 | 35,467,900 | 0 |
| 12-Oct-2021 | 222.00 | 234.00 | 214.00 | 232.00 | 47,805,100 | 0 |
| 11-Oct-2021 | 226.00 | 226.00 | 214.00 | 222.00 | 23,160,900 | 0 |
| 08-Oct-2021 | 238.00 | 244.00 | 222.00 | 224.00 | 37,636,900 | 0 |
| 07-Oct-2021 | 236.00 | 248.00 | 228.00 | 238.00 | 30,949,100 | 0 |
| 06-Oct-2021 | 246.00 | 250.00 | 232.00 | 242.00 | 35,961,900 | 0 |
| 05-Oct-2021 | 228.00 | 252.00 | 222.00 | 246.00 | 54,031,400 | 0 |
| 04-Oct-2021 | 210.00 | 244.00 | 210.00 | 228.00 | 52,902,600 | 0 |
| 01-Oct-2021 | 220.00 | 220.00 | 206.00 | 210.00 | 14,146,800 | 0 |
| 30-Sep-2021 | 232.00 | 232.00 | 214.00 | 220.00 | 9,550,800 | 0 |
| 29-Sep-2021 | 242.00 | 242.00 | 226.00 | 230.00 | 6,105,500 | 0 |
| 28-Sep-2021 | 256.00 | 260.00 | 242.00 | 242.00 | 3,429,200 | 0 |
| 27-Sep-2021 | 276.00 | 278.00 | 260.00 | 260.00 | 14,799,000 | 0 |
| 24-Sep-2021 | 274.00 | 282.00 | 258.00 | 278.00 | 32,474,600 | 0 |
| 23-Sep-2021 | 256.00 | 282.00 | 254.00 | 274.00 | 39,898,300 | 0 |
| 22-Sep-2021 | 268.00 | 272.00 | 250.00 | 254.00 | 23,787,500 | 0 |
| 21-Sep-2021 | 284.00 | 284.00 | 266.00 | 268.00 | 7,594,900 | 0 |
| 20-Sep-2021 | 290.00 | 292.00 | 268.00 | 286.00 | 25,156,400 | 0 |
| 17-Sep-2021 | 300.00 | 314.00 | 286.00 | 288.00 | 34,389,100 | 0 |
| 16-Sep-2021 | 286.00 | 352.00 | 282.00 | 300.00 | 104,700,000 | 0 |
| 15-Sep-2021 | 302.00 | 302.00 | 302.00 | 302.00 | 2,605,800 | 0 |
| 14-Sep-2021 | 324.00 | 324.00 | 324.00 | 324.00 | 1,679,500 | 0 |
| 13-Sep-2021 | 348.00 | 348.00 | 348.00 | 348.00 | 154,900 | 0 |
| 10-Sep-2021 | 374.00 | 374.00 | 374.00 | 374.00 | 750,300 | 0 |
| 09-Sep-2021 | 402.00 | 402.00 | 402.00 | 402.00 | 2,396,300 | 0 |
| 08-Sep-2021 | 432.00 | 432.00 | 432.00 | 432.00 | 280,600 | 0 |
| 07-Sep-2021 | 464.00 | 472.00 | 464.00 | 464.00 | 10,786,800 | 0 |
| 06-Sep-2021 | 500.00 | 500.00 | 498.00 | 498.00 | 1,083,800 | 0 |
| 03-Sep-2021 | 575.00 | 575.00 | 535.00 | 535.00 | 3,635,400 | 0 |
| 02-Sep-2021 | 615.00 | 615.00 | 575.00 | 575.00 | 1,884,700 | 0 |
| 01-Sep-2021 | 685.00 | 685.00 | 615.00 | 615.00 | 5,095,300 | 0 |
| 31-Aug-2021 | 705.00 | 715.00 | 660.00 | 660.00 | 16,575,500 | 0 |
| 30-Aug-2021 | 700.00 | 710.00 | 670.00 | 705.00 | 15,947,500 | 0 |
| 27-Aug-2021 | 710.00 | 735.00 | 690.00 | 700.00 | 21,911,400 | 0 |
| 26-Aug-2021 | 695.00 | 750.00 | 695.00 | 710.00 | 22,437,900 | 0 |
| 25-Aug-2021 | 670.00 | 730.00 | 665.00 | 700.00 | 22,719,600 | 0 |
| 24-Aug-2021 | 720.00 | 745.00 | 670.00 | 670.00 | 25,712,300 | 0 |
| 23-Aug-2021 | 710.00 | 740.00 | 705.00 | 720.00 | 12,541,300 | 0 |
| 20-Aug-2021 | 710.00 | 720.00 | 685.00 | 710.00 | 18,402,400 | 0 |
| 19-Aug-2021 | 715.00 | 735.00 | 700.00 | 710.00 | 17,876,300 | 0 |
| 18-Aug-2021 | 725.00 | 725.00 | 700.00 | 715.00 | 15,641,300 | 0 |
| 16-Aug-2021 | 730.00 | 730.00 | 700.00 | 705.00 | 10,483,600 | 0 |
| 13-Aug-2021 | 745.00 | 755.00 | 720.00 | 730.00 | 16,732,900 | 0 |
| 12-Aug-2021 | 725.00 | 760.00 | 715.00 | 755.00 | 26,960,300 | 0 |
| 10-Aug-2021 | 715.00 | 770.00 | 705.00 | 725.00 | 29,657,400 | 0 |
| 09-Aug-2021 | 715.00 | 715.00 | 715.00 | 715.00 | 0 | 0 |