| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 112.00 | 114.00 | 112.00 | 114.00 | 1,000 | 0 |
| 28-Dec-2021 | 110.00 | 125.00 | 107.00 | 113.00 | 26,000 | 0 |
| 27-Dec-2021 | 115.00 | 115.00 | 115.00 | 115.00 | 100 | 0 |
| 24-Dec-2021 | 118.00 | 118.00 | 115.00 | 115.00 | 3,500 | 0 |
| 23-Dec-2021 | 108.00 | 115.00 | 108.00 | 115.00 | 1,400 | 0 |
| 22-Dec-2021 | 108.00 | 116.00 | 108.00 | 116.00 | 32,600 | 0 |
| 21-Dec-2021 | 116.00 | 116.00 | 105.00 | 114.00 | 66,800 | 0 |
| 20-Dec-2021 | 125.00 | 125.00 | 116.00 | 116.00 | 141,100 | 0 |
| 17-Dec-2021 | 118.00 | 125.00 | 116.00 | 125.00 | 3,700 | 0 |
| 16-Dec-2021 | 120.00 | 125.00 | 116.00 | 122.00 | 22,000 | 0 |
| 15-Dec-2021 | 124.00 | 125.00 | 122.00 | 124.00 | 13,600 | 0 |
| 14-Dec-2021 | 124.00 | 124.00 | 116.00 | 124.00 | 2,200 | 0 |
| 13-Dec-2021 | 125.00 | 125.00 | 122.00 | 124.00 | 5,400 | 0 |
| 10-Dec-2021 | 118.00 | 125.00 | 117.00 | 124.00 | 22,300 | 0 |
| 09-Dec-2021 | 124.00 | 124.00 | 116.00 | 124.00 | 1,900 | 0 |
| 08-Dec-2021 | 124.00 | 125.00 | 112.00 | 124.00 | 35,000 | 0 |
| 07-Dec-2021 | 124.00 | 124.00 | 116.00 | 124.00 | 9,700 | 0 |
| 06-Dec-2021 | 124.00 | 124.00 | 124.00 | 124.00 | 9,100 | 0 |
| 03-Dec-2021 | 124.00 | 124.00 | 124.00 | 124.00 | 2,200 | 0 |
| 02-Dec-2021 | 124.00 | 124.00 | 116.00 | 124.00 | 7,300 | 0 |
| 01-Dec-2021 | 124.00 | 124.00 | 123.00 | 124.00 | 1,700 | 0 |
| 30-Nov-2021 | 122.00 | 125.00 | 116.00 | 124.00 | 38,600 | 0 |
| 29-Nov-2021 | 124.00 | 125.00 | 112.00 | 123.00 | 107,400 | 0 |
| 26-Nov-2021 | 124.00 | 124.00 | 121.00 | 124.00 | 4,100 | 0 |
| 25-Nov-2021 | 125.00 | 125.00 | 124.00 | 125.00 | 12,900 | 0 |
| 24-Nov-2021 | 124.00 | 125.00 | 124.00 | 125.00 | 1,600 | 0 |
| 23-Nov-2021 | 115.00 | 124.00 | 111.00 | 124.00 | 17,000 | 0 |
| 22-Nov-2021 | 123.00 | 125.00 | 118.00 | 119.00 | 25,400 | 0 |
| 19-Nov-2021 | 125.00 | 125.00 | 123.00 | 123.00 | 30,800 | 0 |
| 18-Nov-2021 | 120.00 | 125.00 | 120.00 | 125.00 | 72,400 | 0 |
| 17-Nov-2021 | 120.00 | 120.00 | 114.00 | 120.00 | 98,600 | 0 |
| 16-Nov-2021 | 125.00 | 125.00 | 124.00 | 125.00 | 5,400 | 0 |
| 15-Nov-2021 | 123.00 | 125.00 | 120.00 | 125.00 | 17,900 | 0 |
| 12-Nov-2021 | 125.00 | 125.00 | 122.00 | 123.00 | 12,200 | 0 |
| 11-Nov-2021 | 125.00 | 125.00 | 124.00 | 125.00 | 127,500 | 0 |
| 10-Nov-2021 | 125.00 | 125.00 | 123.00 | 124.00 | 15,300 | 0 |
| 09-Nov-2021 | 125.00 | 125.00 | 124.00 | 125.00 | 39,700 | 0 |
| 08-Nov-2021 | 128.00 | 128.00 | 125.00 | 126.00 | 25,800 | 0 |
| 05-Nov-2021 | 126.00 | 128.00 | 126.00 | 128.00 | 3,100 | 0 |
| 04-Nov-2021 | 128.00 | 128.00 | 126.00 | 126.00 | 2,000 | 0 |
| 03-Nov-2021 | 129.00 | 129.00 | 122.00 | 129.00 | 1,300 | 0 |
| 02-Nov-2021 | 129.00 | 129.00 | 125.00 | 128.00 | 5,800 | 0 |
| 01-Nov-2021 | 130.00 | 130.00 | 130.00 | 130.00 | 11,500 | 0 |
| 29-Oct-2021 | 130.00 | 130.00 | 125.00 | 130.00 | 9,200 | 0 |
| 28-Oct-2021 | 130.00 | 130.00 | 125.00 | 130.00 | 8,200 | 0 |
| 27-Oct-2021 | 129.00 | 130.00 | 129.00 | 130.00 | 10,100 | 0 |
| 26-Oct-2021 | 130.00 | 130.00 | 126.00 | 130.00 | 11,600 | 0 |
| 25-Oct-2021 | 130.00 | 130.00 | 130.00 | 130.00 | 10,600 | 0 |
| 22-Oct-2021 | 130.00 | 130.00 | 125.00 | 130.00 | 7,800 | 0 |
| 21-Oct-2021 | 129.00 | 130.00 | 129.00 | 130.00 | 8,200 | 0 |
| 19-Oct-2021 | 130.00 | 130.00 | 129.00 | 130.00 | 8,300 | 0 |
| 18-Oct-2021 | 130.00 | 130.00 | 129.00 | 130.00 | 268,900 | 0 |
| 15-Oct-2021 | 130.00 | 130.00 | 125.00 | 130.00 | 273,200 | 0 |
| 14-Oct-2021 | 130.00 | 130.00 | 125.00 | 130.00 | 506,900 | 0 |
| 13-Oct-2021 | 125.00 | 130.00 | 124.00 | 126.00 | 447,600 | 0 |
| 12-Oct-2021 | 130.00 | 130.00 | 122.00 | 130.00 | 377,300 | 0 |
| 11-Oct-2021 | 130.00 | 130.00 | 125.00 | 130.00 | 293,500 | 0 |
| 08-Oct-2021 | 129.00 | 131.00 | 124.00 | 131.00 | 593,900 | 0 |
| 07-Oct-2021 | 130.00 | 130.00 | 122.00 | 129.00 | 387,900 | 0 |
| 06-Oct-2021 | 137.00 | 137.00 | 130.00 | 135.00 | 254,300 | 0 |
| 05-Oct-2021 | 147.00 | 149.00 | 141.00 | 144.00 | 286,000 | 0 |
| 04-Oct-2021 | 154.00 | 154.00 | 151.00 | 154.00 | 344,200 | 0 |
| 01-Oct-2021 | 162.00 | 162.00 | 154.00 | 162.00 | 86,000 | 0 |
| 30-Sep-2021 | 166.00 | 176.00 | 166.00 | 170.00 | 124,200 | 0 |
| 29-Sep-2021 | 185.00 | 185.00 | 175.00 | 184.00 | 83,700 | 0 |
| 28-Sep-2021 | 190.00 | 194.00 | 190.00 | 194.00 | 10,800 | 0 |
| 27-Sep-2021 | 204.00 | 204.00 | 193.00 | 204.00 | 93,800 | 0 |
| 24-Sep-2021 | 214.00 | 214.00 | 204.00 | 214.00 | 92,600 | 0 |
| 23-Sep-2021 | 234.00 | 236.00 | 224.00 | 224.00 | 156,300 | 0 |
| 22-Sep-2021 | 250.00 | 250.00 | 236.00 | 246.00 | 21,200 | 0 |
| 21-Sep-2021 | 262.00 | 262.00 | 250.00 | 262.00 | 11,600 | 0 |
| 20-Sep-2021 | 276.00 | 276.00 | 276.00 | 276.00 | 61,200 | 0 |
| 17-Sep-2021 | 280.00 | 290.00 | 280.00 | 290.00 | 40,000 | 0 |
| 16-Sep-2021 | 290.00 | 304.00 | 290.00 | 304.00 | 72,400 | 0 |
| 15-Sep-2021 | 320.00 | 320.00 | 304.00 | 320.00 | 51,400 | 0 |
| 14-Sep-2021 | 362.00 | 362.00 | 312.00 | 336.00 | 129,700 | 0 |
| 13-Sep-2021 | 342.00 | 344.00 | 340.00 | 342.00 | 49,500 | 0 |
| 10-Sep-2021 | 318.00 | 340.00 | 300.00 | 340.00 | 83,100 | 0 |
| 09-Sep-2021 | 310.00 | 324.00 | 294.00 | 324.00 | 301,900 | 0 |
| 08-Sep-2021 | 350.00 | 354.00 | 320.00 | 326.00 | 436,600 | 0 |
| 07-Sep-2021 | 382.00 | 386.00 | 350.00 | 354.00 | 904,200 | 0 |
| 06-Sep-2021 | 320.00 | 352.00 | 320.00 | 352.00 | 47,900 | 0 |
| 03-Sep-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 36,800 | 0 |
| 02-Sep-2021 | 268.00 | 292.00 | 266.00 | 292.00 | 30,500 | 0 |
| 01-Sep-2021 | 242.00 | 266.00 | 242.00 | 266.00 | 257,400 | 0 |
| 31-Aug-2021 | 240.00 | 242.00 | 212.00 | 242.00 | 206,100 | 0 |
| 30-Aug-2021 | 204.00 | 224.00 | 204.00 | 224.00 | 290,200 | 0 |
| 27-Aug-2021 | 197.00 | 204.00 | 197.00 | 204.00 | 138,500 | 0 |
| 26-Aug-2021 | 192.00 | 197.00 | 192.00 | 197.00 | 14,400 | 0 |
| 25-Aug-2021 | 190.00 | 192.00 | 182.00 | 192.00 | 9,400 | 0 |
| 24-Aug-2021 | 190.00 | 190.00 | 190.00 | 190.00 | 6,100 | 0 |
| 23-Aug-2021 | 189.00 | 190.00 | 181.00 | 190.00 | 35,100 | 0 |
| 20-Aug-2021 | 180.00 | 189.00 | 180.00 | 189.00 | 2,200 | 0 |
| 19-Aug-2021 | 190.00 | 190.00 | 180.00 | 189.00 | 13,900 | 0 |
| 18-Aug-2021 | 195.00 | 195.00 | 180.00 | 190.00 | 138,500 | 0 |
| 16-Aug-2021 | 165.00 | 195.00 | 165.00 | 195.00 | 59,700 | 0 |
| 13-Aug-2021 | 160.00 | 179.00 | 160.00 | 179.00 | 4,900 | 0 |
| 12-Aug-2021 | 166.00 | 168.00 | 160.00 | 168.00 | 21,900 | 0 |
| 10-Aug-2021 | 165.00 | 168.00 | 165.00 | 168.00 | 9,400 | 0 |
| 09-Aug-2021 | 169.00 | 180.00 | 153.00 | 173.00 | 188,000 | 0 |