| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 218.00 | 220.00 | 206.00 | 206.00 | 66,542,500 | 0 |
| 28-Dec-2021 | 220.00 | 234.00 | 214.00 | 218.00 | 179,400,700 | 0 |
| 27-Dec-2021 | 224.00 | 228.00 | 212.00 | 218.00 | 72,063,100 | 0 |
| 24-Dec-2021 | 208.00 | 226.00 | 206.00 | 222.00 | 206,245,900 | 0 |
| 23-Dec-2021 | 210.00 | 214.00 | 204.00 | 206.00 | 51,254,500 | 0 |
| 22-Dec-2021 | 222.00 | 222.00 | 208.00 | 208.00 | 58,989,500 | 0 |
| 21-Dec-2021 | 212.00 | 222.00 | 204.00 | 216.00 | 133,717,900 | 0 |
| 20-Dec-2021 | 226.00 | 234.00 | 212.00 | 212.00 | 126,733,700 | 0 |
| 17-Dec-2021 | 230.00 | 246.00 | 220.00 | 226.00 | 247,930,900 | 0 |
| 16-Dec-2021 | 240.00 | 246.00 | 224.00 | 230.00 | 273,448,500 | 0 |
| 15-Dec-2021 | 260.00 | 272.00 | 240.00 | 240.00 | 385,803,000 | 0 |
| 14-Dec-2021 | 256.00 | 276.00 | 246.00 | 258.00 | 429,775,500 | 0 |
| 13-Dec-2021 | 226.00 | 274.00 | 226.00 | 258.00 | 672,410,900 | 0 |
| 10-Dec-2021 | 208.00 | 234.00 | 200.00 | 224.00 | 324,766,900 | 0 |
| 09-Dec-2021 | 204.00 | 218.00 | 202.00 | 206.00 | 179,874,100 | 0 |
| 08-Dec-2021 | 204.00 | 222.00 | 200.00 | 204.00 | 334,963,900 | 0 |
| 07-Dec-2021 | 182.00 | 236.00 | 182.00 | 202.00 | 721,749,200 | 0 |
| 06-Dec-2021 | 173.00 | 181.00 | 171.00 | 181.00 | 60,530,700 | 0 |
| 03-Dec-2021 | 172.00 | 179.00 | 170.00 | 170.00 | 26,287,300 | 0 |
| 02-Dec-2021 | 166.00 | 177.00 | 162.00 | 174.00 | 33,172,500 | 0 |
| 01-Dec-2021 | 178.00 | 185.00 | 165.00 | 166.00 | 41,898,600 | 0 |
| 30-Nov-2021 | 185.00 | 198.00 | 175.00 | 177.00 | 224,431,000 | 0 |
| 29-Nov-2021 | 179.00 | 188.00 | 177.00 | 181.00 | 32,048,400 | 0 |
| 26-Nov-2021 | 190.00 | 191.00 | 177.00 | 179.00 | 42,826,500 | 0 |
| 25-Nov-2021 | 194.00 | 195.00 | 186.00 | 190.00 | 63,493,800 | 0 |
| 24-Nov-2021 | 180.00 | 192.00 | 176.00 | 190.00 | 87,533,200 | 0 |
| 23-Nov-2021 | 182.00 | 185.00 | 174.00 | 180.00 | 38,003,200 | 0 |
| 22-Nov-2021 | 176.00 | 187.00 | 170.00 | 182.00 | 58,700,700 | 0 |
| 19-Nov-2021 | 181.00 | 185.00 | 173.00 | 176.00 | 53,165,000 | 0 |
| 18-Nov-2021 | 189.00 | 195.00 | 178.00 | 180.00 | 110,687,800 | 0 |
| 17-Nov-2021 | 184.00 | 206.00 | 184.00 | 189.00 | 419,080,300 | 0 |
| 16-Nov-2021 | 176.00 | 183.00 | 172.00 | 183.00 | 128,665,900 | 0 |
| 15-Nov-2021 | 173.00 | 179.00 | 168.00 | 173.00 | 58,214,400 | 0 |
| 12-Nov-2021 | 175.00 | 189.00 | 171.00 | 173.00 | 274,283,000 | 0 |
| 11-Nov-2021 | 167.00 | 185.00 | 160.00 | 176.00 | 222,828,600 | 0 |
| 10-Nov-2021 | 165.00 | 171.00 | 159.00 | 166.00 | 80,860,800 | 0 |
| 09-Nov-2021 | 185.00 | 186.00 | 170.00 | 170.00 | 96,143,300 | 0 |
| 08-Nov-2021 | 145.00 | 194.00 | 145.00 | 182.00 | 536,203,000 | 0 |
| 05-Nov-2021 | 136.00 | 149.00 | 136.00 | 145.00 | 49,299,700 | 0 |
| 04-Nov-2021 | 137.00 | 139.00 | 136.00 | 136.00 | 2,045,800 | 0 |
| 03-Nov-2021 | 137.00 | 138.00 | 136.00 | 137.00 | 2,472,500 | 0 |
| 02-Nov-2021 | 137.00 | 140.00 | 136.00 | 137.00 | 2,851,500 | 0 |
| 01-Nov-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 2,165,300 | 0 |
| 29-Oct-2021 | 135.00 | 137.00 | 134.00 | 135.00 | 1,788,000 | 0 |
| 28-Oct-2021 | 136.00 | 138.00 | 134.00 | 135.00 | 1,947,500 | 0 |
| 27-Oct-2021 | 137.00 | 140.00 | 135.00 | 136.00 | 5,131,400 | 0 |
| 26-Oct-2021 | 142.00 | 143.00 | 137.00 | 137.00 | 5,592,200 | 0 |
| 25-Oct-2021 | 136.00 | 144.00 | 129.00 | 141.00 | 19,755,900 | 0 |
| 22-Oct-2021 | 136.00 | 137.00 | 134.00 | 135.00 | 2,663,300 | 0 |
| 21-Oct-2021 | 135.00 | 139.00 | 133.00 | 136.00 | 5,829,600 | 0 |
| 19-Oct-2021 | 138.00 | 138.00 | 133.00 | 135.00 | 4,880,100 | 0 |
| 18-Oct-2021 | 127.00 | 139.00 | 127.00 | 137.00 | 7,313,000 | 0 |
| 15-Oct-2021 | 137.00 | 141.00 | 129.00 | 134.00 | 25,038,400 | 0 |
| 14-Oct-2021 | 120.00 | 132.00 | 120.00 | 130.00 | 7,611,200 | 0 |
| 13-Oct-2021 | 128.00 | 136.00 | 127.00 | 128.00 | 11,088,800 | 0 |
| 12-Oct-2021 | 135.00 | 137.00 | 133.00 | 136.00 | 5,751,800 | 0 |
| 11-Oct-2021 | 137.00 | 138.00 | 135.00 | 135.00 | 5,274,100 | 0 |
| 08-Oct-2021 | 135.00 | 137.00 | 134.00 | 137.00 | 6,058,800 | 0 |
| 07-Oct-2021 | 138.00 | 140.00 | 129.00 | 135.00 | 29,746,000 | 0 |
| 06-Oct-2021 | 147.00 | 151.00 | 137.00 | 138.00 | 37,344,000 | 0 |
| 05-Oct-2021 | 150.00 | 151.00 | 146.00 | 147.00 | 5,823,100 | 0 |
| 04-Oct-2021 | 150.00 | 153.00 | 148.00 | 150.00 | 9,465,000 | 0 |
| 01-Oct-2021 | 151.00 | 153.00 | 150.00 | 150.00 | 6,970,300 | 0 |
| 30-Sep-2021 | 152.00 | 154.00 | 149.00 | 151.00 | 6,673,100 | 0 |
| 29-Sep-2021 | 151.00 | 157.00 | 148.00 | 152.00 | 10,062,000 | 0 |
| 28-Sep-2021 | 155.00 | 155.00 | 151.00 | 151.00 | 5,198,800 | 0 |
| 27-Sep-2021 | 154.00 | 157.00 | 152.00 | 155.00 | 4,266,300 | 0 |
| 24-Sep-2021 | 159.00 | 160.00 | 155.00 | 156.00 | 5,733,700 | 0 |
| 23-Sep-2021 | 156.00 | 160.00 | 156.00 | 158.00 | 5,280,300 | 0 |
| 22-Sep-2021 | 156.00 | 160.00 | 155.00 | 156.00 | 6,818,500 | 0 |
| 21-Sep-2021 | 153.00 | 159.00 | 150.00 | 155.00 | 7,220,900 | 0 |
| 20-Sep-2021 | 162.00 | 162.00 | 158.00 | 159.00 | 5,925,200 | 0 |
| 17-Sep-2021 | 163.00 | 164.00 | 160.00 | 162.00 | 3,497,200 | 0 |
| 16-Sep-2021 | 165.00 | 166.00 | 162.00 | 163.00 | 5,721,300 | 0 |
| 15-Sep-2021 | 162.00 | 165.00 | 162.00 | 164.00 | 4,138,200 | 0 |
| 14-Sep-2021 | 164.00 | 166.00 | 162.00 | 162.00 | 3,563,500 | 0 |
| 13-Sep-2021 | 167.00 | 168.00 | 163.00 | 163.00 | 5,186,700 | 0 |
| 10-Sep-2021 | 161.00 | 174.00 | 158.00 | 165.00 | 29,722,500 | 0 |
| 09-Sep-2021 | 162.00 | 165.00 | 159.00 | 161.00 | 3,220,000 | 0 |
| 08-Sep-2021 | 163.00 | 166.00 | 162.00 | 162.00 | 3,961,200 | 0 |
| 07-Sep-2021 | 167.00 | 169.00 | 163.00 | 163.00 | 4,962,800 | 0 |
| 06-Sep-2021 | 163.00 | 167.00 | 163.00 | 166.00 | 11,466,200 | 0 |
| 03-Sep-2021 | 162.00 | 164.00 | 159.00 | 162.00 | 6,477,400 | 0 |
| 02-Sep-2021 | 164.00 | 166.00 | 162.00 | 162.00 | 4,248,800 | 0 |
| 01-Sep-2021 | 164.00 | 167.00 | 162.00 | 164.00 | 5,246,500 | 0 |
| 31-Aug-2021 | 167.00 | 167.00 | 160.00 | 164.00 | 6,825,300 | 0 |
| 30-Aug-2021 | 169.00 | 171.00 | 164.00 | 165.00 | 6,202,100 | 0 |
| 27-Aug-2021 | 167.00 | 170.00 | 162.00 | 163.00 | 5,797,200 | 0 |
| 26-Aug-2021 | 174.00 | 174.00 | 167.00 | 167.00 | 7,551,100 | 0 |
| 25-Aug-2021 | 173.00 | 179.00 | 171.00 | 173.00 | 22,784,900 | 0 |
| 24-Aug-2021 | 184.00 | 185.00 | 171.00 | 172.00 | 26,437,300 | 0 |
| 23-Aug-2021 | 179.00 | 184.00 | 166.00 | 182.00 | 51,519,100 | 0 |
| 20-Aug-2021 | 155.00 | 173.00 | 152.00 | 170.00 | 35,744,900 | 0 |
| 19-Aug-2021 | 161.00 | 165.00 | 151.00 | 154.00 | 33,314,200 | 0 |
| 18-Aug-2021 | 171.00 | 172.00 | 160.00 | 161.00 | 29,835,700 | 0 |
| 16-Aug-2021 | 184.00 | 184.00 | 172.00 | 172.00 | 24,295,800 | 0 |
| 13-Aug-2021 | 197.00 | 202.00 | 184.00 | 184.00 | 28,294,600 | 0 |
| 12-Aug-2021 | 195.00 | 210.00 | 190.00 | 197.00 | 36,838,300 | 0 |
| 10-Aug-2021 | 218.00 | 218.00 | 194.00 | 199.00 | 68,301,900 | 0 |
| 09-Aug-2021 | 206.00 | 218.00 | 202.00 | 208.00 | 107,536,200 | 0 |