| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 184.00 | 187.00 | 182.00 | 186.00 | 10,151,800 | 0 |
| 28-Dec-2021 | 189.00 | 191.00 | 183.00 | 184.00 | 23,965,900 | 0 |
| 27-Dec-2021 | 173.00 | 196.00 | 172.00 | 189.00 | 97,010,800 | 0 |
| 24-Dec-2021 | 173.00 | 182.00 | 173.00 | 173.00 | 13,325,200 | 0 |
| 23-Dec-2021 | 173.00 | 175.00 | 173.00 | 173.00 | 1,633,000 | 0 |
| 22-Dec-2021 | 173.00 | 175.00 | 172.00 | 173.00 | 2,408,400 | 0 |
| 21-Dec-2021 | 174.00 | 175.00 | 173.00 | 173.00 | 2,049,300 | 0 |
| 20-Dec-2021 | 175.00 | 176.00 | 173.00 | 174.00 | 3,122,500 | 0 |
| 17-Dec-2021 | 176.00 | 178.00 | 173.00 | 175.00 | 5,157,300 | 0 |
| 16-Dec-2021 | 183.00 | 185.00 | 176.00 | 176.00 | 10,852,800 | 0 |
| 15-Dec-2021 | 175.00 | 183.00 | 174.00 | 183.00 | 7,629,700 | 0 |
| 14-Dec-2021 | 177.00 | 177.00 | 174.00 | 175.00 | 3,207,000 | 0 |
| 13-Dec-2021 | 177.00 | 179.00 | 175.00 | 177.00 | 3,396,800 | 0 |
| 10-Dec-2021 | 176.00 | 178.00 | 175.00 | 176.00 | 4,239,600 | 0 |
| 09-Dec-2021 | 175.00 | 177.00 | 172.00 | 176.00 | 5,433,200 | 0 |
| 08-Dec-2021 | 174.00 | 176.00 | 174.00 | 174.00 | 3,727,500 | 0 |
| 07-Dec-2021 | 176.00 | 177.00 | 173.00 | 175.00 | 3,896,800 | 0 |
| 06-Dec-2021 | 179.00 | 180.00 | 175.00 | 176.00 | 2,989,800 | 0 |
| 03-Dec-2021 | 175.00 | 179.00 | 174.00 | 178.00 | 4,750,800 | 0 |
| 02-Dec-2021 | 176.00 | 177.00 | 173.00 | 175.00 | 3,165,300 | 0 |
| 01-Dec-2021 | 175.00 | 180.00 | 174.00 | 176.00 | 4,719,900 | 0 |
| 30-Nov-2021 | 176.00 | 178.00 | 173.00 | 176.00 | 4,094,700 | 0 |
| 29-Nov-2021 | 177.00 | 179.00 | 170.00 | 176.00 | 8,691,200 | 0 |
| 26-Nov-2021 | 182.00 | 184.00 | 176.00 | 177.00 | 9,935,900 | 0 |
| 25-Nov-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 10,587,700 | 0 |
| 24-Nov-2021 | 187.00 | 189.00 | 182.00 | 182.00 | 16,621,500 | 0 |
| 23-Nov-2021 | 183.00 | 193.00 | 181.00 | 185.00 | 75,116,700 | 0 |
| 22-Nov-2021 | 180.00 | 186.00 | 178.00 | 181.00 | 11,963,600 | 0 |
| 19-Nov-2021 | 185.00 | 186.00 | 180.00 | 180.00 | 7,989,400 | 0 |
| 18-Nov-2021 | 177.00 | 185.00 | 175.00 | 184.00 | 19,457,400 | 0 |
| 17-Nov-2021 | 178.00 | 180.00 | 175.00 | 177.00 | 8,886,400 | 0 |
| 16-Nov-2021 | 178.00 | 184.00 | 176.00 | 178.00 | 11,805,600 | 0 |
| 15-Nov-2021 | 187.00 | 187.00 | 178.00 | 178.00 | 13,575,700 | 0 |
| 12-Nov-2021 | 188.00 | 190.00 | 184.00 | 185.00 | 6,490,600 | 0 |
| 11-Nov-2021 | 187.00 | 191.00 | 186.00 | 187.00 | 25,808,400 | 0 |
| 10-Nov-2021 | 185.00 | 186.00 | 184.00 | 186.00 | 11,684,000 | 0 |
| 09-Nov-2021 | 182.00 | 187.00 | 182.00 | 184.00 | 17,482,700 | 0 |
| 08-Nov-2021 | 182.00 | 183.00 | 181.00 | 182.00 | 8,758,800 | 0 |
| 05-Nov-2021 | 185.00 | 190.00 | 180.00 | 181.00 | 45,246,000 | 0 |
| 04-Nov-2021 | 186.00 | 188.00 | 183.00 | 185.00 | 22,103,000 | 0 |
| 03-Nov-2021 | 176.00 | 195.00 | 176.00 | 187.00 | 162,183,800 | 0 |
| 02-Nov-2021 | 180.00 | 181.00 | 173.00 | 176.00 | 8,684,900 | 0 |
| 01-Nov-2021 | 184.00 | 184.00 | 177.00 | 180.00 | 17,518,300 | 0 |
| 29-Oct-2021 | 170.00 | 183.00 | 165.00 | 183.00 | 29,731,200 | 0 |
| 28-Oct-2021 | 178.00 | 181.00 | 170.00 | 171.00 | 12,547,400 | 0 |
| 27-Oct-2021 | 179.00 | 181.00 | 177.00 | 178.00 | 4,680,400 | 0 |
| 26-Oct-2021 | 178.00 | 179.00 | 177.00 | 179.00 | 3,200,800 | 0 |
| 25-Oct-2021 | 178.00 | 180.00 | 178.00 | 178.00 | 2,173,600 | 0 |
| 22-Oct-2021 | 179.00 | 180.00 | 176.00 | 178.00 | 5,244,100 | 0 |
| 21-Oct-2021 | 182.00 | 183.00 | 179.00 | 179.00 | 5,959,100 | 0 |
| 19-Oct-2021 | 180.00 | 184.00 | 180.00 | 181.00 | 6,777,000 | 0 |
| 18-Oct-2021 | 177.00 | 183.00 | 177.00 | 180.00 | 5,361,900 | 0 |
| 15-Oct-2021 | 175.00 | 181.00 | 175.00 | 178.00 | 7,571,500 | 0 |
| 14-Oct-2021 | 181.00 | 182.00 | 179.00 | 180.00 | 6,797,400 | 0 |
| 13-Oct-2021 | 184.00 | 184.00 | 179.00 | 181.00 | 10,020,400 | 0 |
| 12-Oct-2021 | 178.00 | 184.00 | 178.00 | 182.00 | 19,656,700 | 0 |
| 11-Oct-2021 | 177.00 | 180.00 | 174.00 | 177.00 | 12,162,900 | 0 |
| 08-Oct-2021 | 174.00 | 178.00 | 174.00 | 174.00 | 8,128,400 | 0 |
| 07-Oct-2021 | 171.00 | 179.00 | 171.00 | 173.00 | 19,076,900 | 0 |
| 06-Oct-2021 | 169.00 | 171.00 | 168.00 | 170.00 | 6,050,100 | 0 |
| 05-Oct-2021 | 171.00 | 176.00 | 168.00 | 169.00 | 15,856,800 | 0 |
| 04-Oct-2021 | 167.00 | 173.00 | 165.00 | 171.00 | 9,769,500 | 0 |
| 01-Oct-2021 | 170.00 | 171.00 | 167.00 | 167.00 | 8,997,800 | 0 |
| 30-Sep-2021 | 173.00 | 176.00 | 168.00 | 170.00 | 24,187,900 | 0 |
| 29-Sep-2021 | 181.00 | 181.00 | 169.00 | 172.00 | 28,602,000 | 0 |
| 28-Sep-2021 | 181.00 | 183.00 | 178.00 | 181.00 | 8,524,800 | 0 |
| 27-Sep-2021 | 182.00 | 183.00 | 180.00 | 181.00 | 5,961,100 | 0 |
| 24-Sep-2021 | 182.00 | 184.00 | 180.00 | 182.00 | 8,729,500 | 0 |
| 23-Sep-2021 | 185.00 | 185.00 | 180.00 | 182.00 | 4,602,200 | 0 |
| 22-Sep-2021 | 181.00 | 184.00 | 180.00 | 182.00 | 7,771,500 | 0 |
| 21-Sep-2021 | 183.00 | 184.00 | 179.00 | 181.00 | 7,222,600 | 0 |
| 20-Sep-2021 | 183.00 | 183.00 | 178.00 | 183.00 | 8,087,600 | 0 |
| 17-Sep-2021 | 183.00 | 185.00 | 180.00 | 183.00 | 16,868,900 | 0 |
| 16-Sep-2021 | 184.00 | 186.00 | 182.00 | 183.00 | 11,305,800 | 0 |
| 15-Sep-2021 | 182.00 | 187.00 | 181.00 | 183.00 | 20,377,100 | 0 |
| 14-Sep-2021 | 186.00 | 194.00 | 180.00 | 180.00 | 39,242,600 | 0 |
| 13-Sep-2021 | 180.00 | 187.00 | 176.00 | 185.00 | 36,387,600 | 0 |
| 10-Sep-2021 | 185.00 | 185.00 | 177.00 | 180.00 | 33,346,400 | 0 |
| 09-Sep-2021 | 188.00 | 189.00 | 183.00 | 184.00 | 9,749,100 | 0 |
| 08-Sep-2021 | 196.00 | 196.00 | 187.00 | 187.00 | 14,331,900 | 0 |
| 07-Sep-2021 | 197.00 | 200.00 | 196.00 | 196.00 | 14,657,400 | 0 |
| 06-Sep-2021 | 200.00 | 206.00 | 196.00 | 196.00 | 47,367,100 | 0 |
| 03-Sep-2021 | 192.00 | 200.00 | 190.00 | 197.00 | 31,430,300 | 0 |
| 02-Sep-2021 | 193.00 | 196.00 | 191.00 | 191.00 | 9,251,200 | 0 |
| 01-Sep-2021 | 191.00 | 196.00 | 191.00 | 192.00 | 9,762,800 | 0 |
| 31-Aug-2021 | 194.00 | 196.00 | 190.00 | 190.00 | 5,780,400 | 0 |
| 30-Aug-2021 | 189.00 | 198.00 | 189.00 | 194.00 | 13,972,300 | 0 |
| 27-Aug-2021 | 194.00 | 194.00 | 187.00 | 189.00 | 8,411,900 | 0 |
| 26-Aug-2021 | 195.00 | 198.00 | 191.00 | 192.00 | 6,743,100 | 0 |
| 25-Aug-2021 | 200.00 | 206.00 | 191.00 | 193.00 | 28,557,100 | 0 |
| 24-Aug-2021 | 190.00 | 204.00 | 190.00 | 198.00 | 50,906,500 | 0 |
| 23-Aug-2021 | 186.00 | 200.00 | 186.00 | 189.00 | 34,224,300 | 0 |
| 20-Aug-2021 | 175.00 | 192.00 | 174.00 | 184.00 | 38,658,500 | 0 |
| 19-Aug-2021 | 183.00 | 183.00 | 173.00 | 175.00 | 13,556,700 | 0 |
| 18-Aug-2021 | 195.00 | 200.00 | 182.00 | 183.00 | 18,605,500 | 0 |
| 16-Aug-2021 | 210.00 | 214.00 | 194.00 | 194.00 | 45,611,400 | 0 |
| 13-Aug-2021 | 194.00 | 212.00 | 190.00 | 208.00 | 77,046,500 | 0 |
| 12-Aug-2021 | 200.00 | 214.00 | 191.00 | 194.00 | 36,992,100 | 0 |
| 10-Aug-2021 | 210.00 | 210.00 | 196.00 | 200.00 | 22,071,900 | 0 |
| 09-Aug-2021 | 214.00 | 222.00 | 204.00 | 210.00 | 19,248,800 | 0 |