| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 133.00 | 133.00 | 126.00 | 126.00 | 887,900 | 0 |
| 28-Dec-2021 | 140.00 | 140.00 | 132.00 | 132.00 | 154,700 | 0 |
| 27-Dec-2021 | 144.00 | 144.00 | 130.00 | 133.00 | 283,400 | 0 |
| 24-Dec-2021 | 143.00 | 143.00 | 130.00 | 134.00 | 3,110,800 | 0 |
| 23-Dec-2021 | 135.00 | 142.00 | 129.00 | 136.00 | 1,033,000 | 0 |
| 22-Dec-2021 | 127.00 | 136.00 | 127.00 | 135.00 | 878,200 | 0 |
| 21-Dec-2021 | 129.00 | 137.00 | 126.00 | 134.00 | 1,033,500 | 0 |
| 20-Dec-2021 | 133.00 | 133.00 | 128.00 | 129.00 | 215,600 | 0 |
| 17-Dec-2021 | 130.00 | 130.00 | 127.00 | 130.00 | 62,800 | 0 |
| 16-Dec-2021 | 130.00 | 133.00 | 127.00 | 128.00 | 131,100 | 0 |
| 15-Dec-2021 | 127.00 | 133.00 | 125.00 | 130.00 | 134,300 | 0 |
| 14-Dec-2021 | 133.00 | 134.00 | 127.00 | 127.00 | 414,900 | 0 |
| 13-Dec-2021 | 135.00 | 140.00 | 131.00 | 133.00 | 410,000 | 0 |
| 10-Dec-2021 | 134.00 | 138.00 | 131.00 | 135.00 | 236,600 | 0 |
| 09-Dec-2021 | 145.00 | 145.00 | 130.00 | 131.00 | 675,400 | 0 |
| 08-Dec-2021 | 125.00 | 145.00 | 122.00 | 138.00 | 3,884,900 | 0 |
| 07-Dec-2021 | 131.00 | 134.00 | 125.00 | 125.00 | 292,200 | 0 |
| 06-Dec-2021 | 129.00 | 134.00 | 129.00 | 131.00 | 232,200 | 0 |
| 03-Dec-2021 | 133.00 | 135.00 | 128.00 | 129.00 | 502,600 | 0 |
| 02-Dec-2021 | 141.00 | 141.00 | 133.00 | 135.00 | 1,315,700 | 0 |
| 01-Dec-2021 | 142.00 | 146.00 | 141.00 | 142.00 | 428,900 | 0 |
| 30-Nov-2021 | 152.00 | 152.00 | 142.00 | 142.00 | 1,764,200 | 0 |
| 29-Nov-2021 | 150.00 | 154.00 | 145.00 | 152.00 | 974,100 | 0 |
| 26-Nov-2021 | 155.00 | 155.00 | 150.00 | 150.00 | 545,100 | 0 |
| 25-Nov-2021 | 154.00 | 158.00 | 153.00 | 155.00 | 573,700 | 0 |
| 24-Nov-2021 | 157.00 | 157.00 | 154.00 | 155.00 | 762,600 | 0 |
| 23-Nov-2021 | 158.00 | 164.00 | 156.00 | 158.00 | 1,437,700 | 0 |
| 22-Nov-2021 | 159.00 | 161.00 | 156.00 | 158.00 | 1,262,800 | 0 |
| 19-Nov-2021 | 156.00 | 160.00 | 155.00 | 157.00 | 1,960,500 | 0 |
| 18-Nov-2021 | 157.00 | 159.00 | 154.00 | 156.00 | 967,500 | 0 |
| 17-Nov-2021 | 154.00 | 164.00 | 152.00 | 154.00 | 3,544,900 | 0 |
| 16-Nov-2021 | 154.00 | 158.00 | 150.00 | 154.00 | 2,210,100 | 0 |
| 15-Nov-2021 | 153.00 | 154.00 | 152.00 | 154.00 | 279,900 | 0 |
| 12-Nov-2021 | 154.00 | 154.00 | 152.00 | 153.00 | 1,866,700 | 0 |
| 11-Nov-2021 | 157.00 | 158.00 | 155.00 | 155.00 | 1,422,800 | 0 |
| 10-Nov-2021 | 158.00 | 158.00 | 156.00 | 157.00 | 485,600 | 0 |
| 09-Nov-2021 | 158.00 | 158.00 | 156.00 | 158.00 | 1,292,400 | 0 |
| 08-Nov-2021 | 159.00 | 161.00 | 156.00 | 158.00 | 249,400 | 0 |
| 05-Nov-2021 | 157.00 | 160.00 | 155.00 | 157.00 | 704,800 | 0 |
| 04-Nov-2021 | 156.00 | 160.00 | 155.00 | 156.00 | 618,900 | 0 |
| 03-Nov-2021 | 158.00 | 159.00 | 156.00 | 156.00 | 682,700 | 0 |
| 02-Nov-2021 | 158.00 | 160.00 | 158.00 | 158.00 | 494,000 | 0 |
| 01-Nov-2021 | 159.00 | 162.00 | 155.00 | 158.00 | 1,138,800 | 0 |
| 29-Oct-2021 | 161.00 | 164.00 | 156.00 | 159.00 | 1,206,000 | 0 |
| 28-Oct-2021 | 161.00 | 165.00 | 158.00 | 160.00 | 1,286,900 | 0 |
| 27-Oct-2021 | 161.00 | 164.00 | 155.00 | 161.00 | 2,361,700 | 0 |
| 26-Oct-2021 | 173.00 | 174.00 | 161.00 | 161.00 | 9,009,600 | 0 |
| 25-Oct-2021 | 186.00 | 198.00 | 173.00 | 173.00 | 20,300,200 | 0 |
| 22-Oct-2021 | 172.00 | 187.00 | 172.00 | 186.00 | 14,310,300 | 0 |
| 21-Oct-2021 | 157.00 | 182.00 | 155.00 | 171.00 | 9,695,200 | 0 |
| 19-Oct-2021 | 159.00 | 160.00 | 156.00 | 157.00 | 1,126,800 | 0 |
| 18-Oct-2021 | 158.00 | 160.00 | 155.00 | 158.00 | 1,144,600 | 0 |
| 15-Oct-2021 | 165.00 | 166.00 | 152.00 | 157.00 | 1,740,600 | 0 |
| 14-Oct-2021 | 160.00 | 160.00 | 151.00 | 155.00 | 1,299,700 | 0 |
| 13-Oct-2021 | 160.00 | 166.00 | 155.00 | 157.00 | 906,600 | 0 |
| 12-Oct-2021 | 166.00 | 166.00 | 160.00 | 160.00 | 942,000 | 0 |
| 11-Oct-2021 | 165.00 | 169.00 | 163.00 | 165.00 | 984,500 | 0 |
| 08-Oct-2021 | 168.00 | 169.00 | 162.00 | 165.00 | 1,816,000 | 0 |
| 07-Oct-2021 | 173.00 | 173.00 | 167.00 | 169.00 | 773,300 | 0 |
| 06-Oct-2021 | 177.00 | 179.00 | 172.00 | 172.00 | 1,860,300 | 0 |
| 05-Oct-2021 | 170.00 | 184.00 | 166.00 | 174.00 | 2,701,300 | 0 |
| 04-Oct-2021 | 168.00 | 174.00 | 168.00 | 170.00 | 1,691,700 | 0 |
| 01-Oct-2021 | 165.00 | 171.00 | 165.00 | 168.00 | 1,666,900 | 0 |
| 30-Sep-2021 | 172.00 | 174.00 | 165.00 | 165.00 | 1,440,800 | 0 |
| 29-Sep-2021 | 170.00 | 180.00 | 165.00 | 172.00 | 2,717,700 | 0 |
| 28-Sep-2021 | 180.00 | 180.00 | 169.00 | 170.00 | 4,466,200 | 0 |
| 27-Sep-2021 | 196.00 | 200.00 | 181.00 | 181.00 | 5,086,200 | 0 |
| 24-Sep-2021 | 220.00 | 240.00 | 194.00 | 194.00 | 38,422,200 | 0 |
| 23-Sep-2021 | 155.00 | 208.00 | 145.00 | 208.00 | 35,817,100 | 0 |
| 22-Sep-2021 | 169.00 | 170.00 | 155.00 | 155.00 | 9,255,300 | 0 |
| 21-Sep-2021 | 173.00 | 176.00 | 164.00 | 166.00 | 4,385,100 | 0 |
| 20-Sep-2021 | 184.00 | 186.00 | 173.00 | 173.00 | 14,736,900 | 0 |
| 17-Sep-2021 | 185.00 | 195.00 | 182.00 | 185.00 | 9,425,400 | 0 |
| 16-Sep-2021 | 186.00 | 195.00 | 180.00 | 185.00 | 7,779,800 | 0 |
| 15-Sep-2021 | 193.00 | 195.00 | 182.00 | 186.00 | 9,408,200 | 0 |
| 14-Sep-2021 | 196.00 | 206.00 | 193.00 | 194.00 | 9,817,300 | 0 |
| 13-Sep-2021 | 175.00 | 222.00 | 175.00 | 192.00 | 45,902,300 | 0 |
| 10-Sep-2021 | 190.00 | 190.00 | 188.00 | 188.00 | 2,532,900 | 0 |
| 09-Sep-2021 | 202.00 | 214.00 | 202.00 | 202.00 | 12,248,300 | 0 |
| 08-Sep-2021 | 230.00 | 250.00 | 216.00 | 216.00 | 59,392,100 | 0 |
| 07-Sep-2021 | 302.00 | 302.00 | 226.00 | 232.00 | 168,403,900 | 0 |
| 06-Sep-2021 | 242.00 | 242.00 | 242.00 | 242.00 | 1,496,300 | 0 |