| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 119.00 | 123.00 | 102.00 | 106.00 | 10,235,900 | 0 |
| 28-Dec-2021 | 103.00 | 113.00 | 103.00 | 113.00 | 4,061,000 | 0 |
| 27-Dec-2021 | 109.00 | 109.00 | 100.00 | 103.00 | 5,054,500 | 0 |
| 24-Dec-2021 | 99.00 | 112.00 | 98.00 | 102.00 | 11,217,500 | 0 |
| 23-Dec-2021 | 117.00 | 119.00 | 106.00 | 106.00 | 6,438,100 | 0 |
| 22-Dec-2021 | 130.00 | 134.00 | 113.00 | 117.00 | 12,327,400 | 0 |
| 21-Dec-2021 | 111.00 | 122.00 | 111.00 | 122.00 | 14,176,100 | 0 |
| 20-Dec-2021 | 101.00 | 111.00 | 100.00 | 111.00 | 4,655,700 | 0 |
| 17-Dec-2021 | 99.00 | 106.00 | 97.00 | 101.00 | 6,118,100 | 0 |
| 16-Dec-2021 | 104.00 | 104.00 | 95.00 | 99.00 | 2,101,400 | 0 |
| 15-Dec-2021 | 106.00 | 106.00 | 100.00 | 100.00 | 1,649,400 | 0 |
| 14-Dec-2021 | 105.00 | 107.00 | 101.00 | 103.00 | 3,230,200 | 0 |
| 13-Dec-2021 | 104.00 | 106.00 | 99.00 | 102.00 | 4,462,300 | 0 |
| 10-Dec-2021 | 110.00 | 110.00 | 102.00 | 104.00 | 2,627,100 | 0 |
| 09-Dec-2021 | 107.00 | 107.00 | 99.00 | 105.00 | 1,868,700 | 0 |
| 08-Dec-2021 | 107.00 | 109.00 | 99.00 | 102.00 | 3,634,300 | 0 |
| 07-Dec-2021 | 102.00 | 105.00 | 96.00 | 100.00 | 4,751,600 | 0 |
| 06-Dec-2021 | 124.00 | 124.00 | 102.00 | 102.00 | 13,706,700 | 0 |
| 03-Dec-2021 | 103.00 | 113.00 | 103.00 | 113.00 | 7,065,500 | 0 |
| 02-Dec-2021 | 110.00 | 125.00 | 103.00 | 103.00 | 12,388,500 | 0 |
| 01-Dec-2021 | 126.00 | 126.00 | 114.00 | 114.00 | 3,238,300 | 0 |
| 30-Nov-2021 | 138.00 | 139.00 | 126.00 | 126.00 | 5,334,700 | 0 |
| 29-Nov-2021 | 145.00 | 145.00 | 139.00 | 139.00 | 6,417,300 | 0 |
| 26-Nov-2021 | 171.00 | 171.00 | 154.00 | 154.00 | 1,192,500 | 0 |
| 25-Nov-2021 | 188.00 | 188.00 | 171.00 | 171.00 | 3,277,400 | 0 |
| 24-Nov-2021 | 193.00 | 194.00 | 189.00 | 189.00 | 5,357,700 | 0 |
| 23-Nov-2021 | 193.00 | 194.00 | 192.00 | 193.00 | 2,546,200 | 0 |
| 22-Nov-2021 | 196.00 | 196.00 | 192.00 | 193.00 | 8,238,100 | 0 |
| 19-Nov-2021 | 192.00 | 196.00 | 192.00 | 196.00 | 6,831,100 | 0 |
| 18-Nov-2021 | 187.00 | 192.00 | 185.00 | 192.00 | 7,448,700 | 0 |
| 17-Nov-2021 | 187.00 | 188.00 | 185.00 | 187.00 | 4,127,800 | 0 |
| 16-Nov-2021 | 187.00 | 189.00 | 186.00 | 187.00 | 5,321,300 | 0 |
| 15-Nov-2021 | 183.00 | 186.00 | 182.00 | 186.00 | 5,868,000 | 0 |
| 12-Nov-2021 | 180.00 | 182.00 | 177.00 | 182.00 | 5,409,300 | 0 |
| 11-Nov-2021 | 177.00 | 181.00 | 177.00 | 180.00 | 4,636,500 | 0 |
| 10-Nov-2021 | 173.00 | 177.00 | 172.00 | 177.00 | 4,489,500 | 0 |
| 09-Nov-2021 | 169.00 | 172.00 | 169.00 | 172.00 | 3,307,900 | 0 |
| 08-Nov-2021 | 167.00 | 170.00 | 166.00 | 168.00 | 3,157,400 | 0 |
| 05-Nov-2021 | 167.00 | 167.00 | 166.00 | 166.00 | 310,700 | 0 |
| 04-Nov-2021 | 166.00 | 167.00 | 166.00 | 166.00 | 688,600 | 0 |
| 03-Nov-2021 | 168.00 | 168.00 | 166.00 | 166.00 | 1,012,900 | 0 |
| 02-Nov-2021 | 168.00 | 169.00 | 167.00 | 167.00 | 1,369,000 | 0 |
| 01-Nov-2021 | 170.00 | 171.00 | 168.00 | 168.00 | 1,936,800 | 0 |
| 29-Oct-2021 | 171.00 | 171.00 | 169.00 | 170.00 | 1,509,700 | 0 |
| 28-Oct-2021 | 165.00 | 171.00 | 165.00 | 170.00 | 4,248,500 | 0 |
| 27-Oct-2021 | 165.00 | 166.00 | 164.00 | 165.00 | 1,424,300 | 0 |
| 26-Oct-2021 | 167.00 | 169.00 | 164.00 | 164.00 | 1,060,600 | 0 |
| 25-Oct-2021 | 173.00 | 174.00 | 166.00 | 168.00 | 1,156,400 | 0 |
| 22-Oct-2021 | 173.00 | 174.00 | 171.00 | 174.00 | 1,427,700 | 0 |
| 21-Oct-2021 | 176.00 | 176.00 | 172.00 | 173.00 | 2,032,700 | 0 |
| 19-Oct-2021 | 155.00 | 175.00 | 155.00 | 175.00 | 3,705,900 | 0 |
| 18-Oct-2021 | 150.00 | 169.00 | 150.00 | 165.00 | 1,970,500 | 0 |
| 15-Oct-2021 | 162.00 | 170.00 | 158.00 | 160.00 | 1,607,800 | 0 |
| 14-Oct-2021 | 168.00 | 173.00 | 162.00 | 162.00 | 1,427,300 | 0 |
| 13-Oct-2021 | 170.00 | 175.00 | 162.00 | 167.00 | 3,547,900 | 0 |
| 12-Oct-2021 | 182.00 | 186.00 | 170.00 | 171.00 | 3,205,500 | 0 |
| 11-Oct-2021 | 199.00 | 200.00 | 184.00 | 185.00 | 2,951,200 | 0 |
| 08-Oct-2021 | 193.00 | 206.00 | 193.00 | 197.00 | 3,912,300 | 0 |
| 07-Oct-2021 | 218.00 | 218.00 | 191.00 | 193.00 | 10,157,300 | 0 |
| 06-Oct-2021 | 182.00 | 200.00 | 181.00 | 200.00 | 11,346,700 | 0 |
| 05-Oct-2021 | 198.00 | 198.00 | 179.00 | 182.00 | 9,676,300 | 0 |
| 04-Oct-2021 | 234.00 | 242.00 | 198.00 | 198.00 | 25,992,900 | 0 |
| 01-Oct-2021 | 218.00 | 220.00 | 208.00 | 220.00 | 15,116,600 | 0 |
| 30-Sep-2021 | 195.00 | 200.00 | 185.00 | 200.00 | 7,584,200 | 0 |
| 29-Sep-2021 | 166.00 | 182.00 | 166.00 | 182.00 | 22,725,400 | 0 |
| 28-Sep-2021 | 166.00 | 179.00 | 166.00 | 166.00 | 24,403,900 | 0 |
| 27-Sep-2021 | 224.00 | 224.00 | 184.00 | 184.00 | 15,476,500 | 0 |
| 24-Sep-2021 | 204.00 | 204.00 | 204.00 | 204.00 | 922,900 | 0 |
| 23-Sep-2021 | 175.00 | 187.00 | 175.00 | 187.00 | 4,186,400 | 0 |
| 22-Sep-2021 | 170.00 | 170.00 | 170.00 | 170.00 | 3,312,800 | 0 |
| 21-Sep-2021 | 146.00 | 155.00 | 145.00 | 155.00 | 10,858,200 | 0 |
| 20-Sep-2021 | 141.00 | 141.00 | 129.00 | 141.00 | 19,343,500 | 0 |
| 17-Sep-2021 | 117.00 | 129.00 | 115.00 | 129.00 | 14,189,200 | 0 |
| 16-Sep-2021 | 125.00 | 125.00 | 116.00 | 118.00 | 10,283,800 | 0 |
| 15-Sep-2021 | 139.00 | 139.00 | 125.00 | 125.00 | 35,184,900 | 0 |
| 14-Sep-2021 | 143.00 | 143.00 | 138.00 | 138.00 | 5,501,400 | 0 |
| 13-Sep-2021 | 185.00 | 185.00 | 153.00 | 153.00 | 44,112,300 | 0 |
| 10-Sep-2021 | 169.00 | 169.00 | 154.00 | 169.00 | 72,305,100 | 0 |
| 09-Sep-2021 | 154.00 | 154.00 | 154.00 | 154.00 | 14,255,400 | 0 |