| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 250.00 | 258.00 | 248.00 | 254.00 | 5,300 | 0 |
| 28-Dec-2021 | 254.00 | 258.00 | 250.00 | 250.00 | 70,300 | 0 |
| 27-Dec-2021 | 252.00 | 254.00 | 250.00 | 254.00 | 353,100 | 0 |
| 24-Dec-2021 | 250.00 | 254.00 | 250.00 | 252.00 | 45,300 | 0 |
| 23-Dec-2021 | 256.00 | 256.00 | 250.00 | 252.00 | 4,900 | 0 |
| 22-Dec-2021 | 256.00 | 256.00 | 250.00 | 252.00 | 20,400 | 0 |
| 21-Dec-2021 | 256.00 | 256.00 | 250.00 | 256.00 | 17,400 | 0 |
| 20-Dec-2021 | 250.00 | 258.00 | 250.00 | 256.00 | 20,600 | 0 |
| 17-Dec-2021 | 258.00 | 258.00 | 250.00 | 250.00 | 31,300 | 0 |
| 16-Dec-2021 | 258.00 | 258.00 | 250.00 | 258.00 | 88,700 | 0 |
| 15-Dec-2021 | 260.00 | 260.00 | 250.00 | 254.00 | 21,500 | 0 |
| 14-Dec-2021 | 268.00 | 268.00 | 254.00 | 260.00 | 5,200 | 0 |
| 13-Dec-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 29,200 | 0 |
| 10-Dec-2021 | 256.00 | 270.00 | 254.00 | 266.00 | 171,800 | 0 |
| 09-Dec-2021 | 258.00 | 266.00 | 256.00 | 256.00 | 1,015,100 | 0 |
| 08-Dec-2021 | 254.00 | 268.00 | 254.00 | 258.00 | 56,700 | 0 |
| 07-Dec-2021 | 250.00 | 258.00 | 250.00 | 254.00 | 32,200 | 0 |
| 06-Dec-2021 | 254.00 | 258.00 | 250.00 | 250.00 | 127,200 | 0 |
| 03-Dec-2021 | 266.00 | 270.00 | 250.00 | 254.00 | 31,200 | 0 |
| 02-Dec-2021 | 246.00 | 270.00 | 246.00 | 268.00 | 80,300 | 0 |
| 01-Dec-2021 | 250.00 | 266.00 | 250.00 | 264.00 | 16,600 | 0 |
| 30-Nov-2021 | 264.00 | 266.00 | 250.00 | 250.00 | 29,400 | 0 |
| 29-Nov-2021 | 264.00 | 266.00 | 252.00 | 266.00 | 27,100 | 0 |
| 26-Nov-2021 | 260.00 | 264.00 | 260.00 | 264.00 | 300,300 | 0 |
| 25-Nov-2021 | 262.00 | 266.00 | 260.00 | 260.00 | 52,900 | 0 |
| 24-Nov-2021 | 262.00 | 272.00 | 260.00 | 268.00 | 62,100 | 0 |
| 23-Nov-2021 | 270.00 | 274.00 | 264.00 | 264.00 | 99,000 | 0 |
| 22-Nov-2021 | 272.00 | 272.00 | 270.00 | 270.00 | 14,300 | 0 |
| 19-Nov-2021 | 278.00 | 278.00 | 270.00 | 270.00 | 169,700 | 0 |
| 18-Nov-2021 | 280.00 | 280.00 | 274.00 | 278.00 | 132,200 | 0 |
| 17-Nov-2021 | 276.00 | 280.00 | 272.00 | 276.00 | 191,900 | 0 |
| 16-Nov-2021 | 274.00 | 276.00 | 270.00 | 276.00 | 398,200 | 0 |
| 15-Nov-2021 | 272.00 | 280.00 | 270.00 | 274.00 | 246,000 | 0 |
| 12-Nov-2021 | 280.00 | 306.00 | 264.00 | 270.00 | 5,357,400 | 0 |
| 11-Nov-2021 | 282.00 | 282.00 | 276.00 | 280.00 | 240,900 | 0 |
| 10-Nov-2021 | 274.00 | 282.00 | 270.00 | 282.00 | 167,600 | 0 |
| 09-Nov-2021 | 278.00 | 280.00 | 264.00 | 274.00 | 349,900 | 0 |
| 08-Nov-2021 | 290.00 | 292.00 | 272.00 | 274.00 | 854,100 | 0 |
| 05-Nov-2021 | 302.00 | 304.00 | 288.00 | 288.00 | 367,600 | 0 |
| 04-Nov-2021 | 296.00 | 304.00 | 276.00 | 304.00 | 613,600 | 0 |
| 03-Nov-2021 | 312.00 | 318.00 | 288.00 | 290.00 | 1,500,500 | 0 |
| 02-Nov-2021 | 304.00 | 370.00 | 300.00 | 308.00 | 37,963,300 | 0 |
| 01-Nov-2021 | 282.00 | 320.00 | 264.00 | 300.00 | 2,796,100 | 0 |
| 29-Oct-2021 | 276.00 | 284.00 | 276.00 | 282.00 | 175,300 | 0 |
| 28-Oct-2021 | 294.00 | 294.00 | 276.00 | 276.00 | 215,000 | 0 |
| 27-Oct-2021 | 304.00 | 336.00 | 286.00 | 292.00 | 3,505,900 | 0 |
| 26-Oct-2021 | 306.00 | 316.00 | 300.00 | 302.00 | 1,209,400 | 0 |
| 25-Oct-2021 | 294.00 | 306.00 | 274.00 | 306.00 | 1,833,500 | 0 |
| 22-Oct-2021 | 302.00 | 354.00 | 290.00 | 294.00 | 9,470,300 | 0 |
| 21-Oct-2021 | 232.00 | 290.00 | 230.00 | 290.00 | 2,130,600 | 0 |
| 19-Oct-2021 | 226.00 | 240.00 | 218.00 | 232.00 | 171,600 | 0 |
| 18-Oct-2021 | 242.00 | 244.00 | 228.00 | 228.00 | 351,400 | 0 |
| 15-Oct-2021 | 254.00 | 306.00 | 238.00 | 242.00 | 8,898,200 | 0 |
| 14-Oct-2021 | 220.00 | 272.00 | 220.00 | 254.00 | 6,905,100 | 0 |
| 13-Oct-2021 | 218.00 | 220.00 | 216.00 | 220.00 | 105,000 | 0 |
| 12-Oct-2021 | 212.00 | 216.00 | 212.00 | 216.00 | 271,600 | 0 |
| 11-Oct-2021 | 224.00 | 224.00 | 210.00 | 210.00 | 456,200 | 0 |
| 08-Oct-2021 | 242.00 | 276.00 | 224.00 | 224.00 | 6,745,800 | 0 |
| 07-Oct-2021 | 214.00 | 240.00 | 210.00 | 240.00 | 964,500 | 0 |
| 06-Oct-2021 | 240.00 | 250.00 | 224.00 | 224.00 | 288,600 | 0 |
| 05-Oct-2021 | 189.00 | 240.00 | 182.00 | 240.00 | 434,200 | 0 |
| 04-Oct-2021 | 190.00 | 190.00 | 187.00 | 189.00 | 3,500 | 0 |
| 01-Oct-2021 | 191.00 | 191.00 | 186.00 | 190.00 | 400 | 0 |
| 30-Sep-2021 | 191.00 | 191.00 | 191.00 | 191.00 | 2,800 | 0 |
| 29-Sep-2021 | 191.00 | 191.00 | 191.00 | 191.00 | 1,200 | 0 |
| 28-Sep-2021 | 187.00 | 191.00 | 187.00 | 191.00 | 27,600 | 0 |
| 27-Sep-2021 | 190.00 | 194.00 | 187.00 | 187.00 | 4,600 | 0 |
| 24-Sep-2021 | 189.00 | 190.00 | 185.00 | 190.00 | 17,800 | 0 |
| 23-Sep-2021 | 190.00 | 190.00 | 187.00 | 189.00 | 7,200 | 0 |
| 22-Sep-2021 | 191.00 | 191.00 | 186.00 | 190.00 | 11,300 | 0 |
| 21-Sep-2021 | 185.00 | 195.00 | 181.00 | 191.00 | 138,400 | 0 |
| 20-Sep-2021 | 187.00 | 187.00 | 185.00 | 185.00 | 41,500 | 0 |
| 17-Sep-2021 | 187.00 | 187.00 | 185.00 | 187.00 | 8,400 | 0 |
| 16-Sep-2021 | 185.00 | 187.00 | 183.00 | 187.00 | 10,000 | 0 |
| 15-Sep-2021 | 187.00 | 188.00 | 185.00 | 185.00 | 31,500 | 0 |
| 14-Sep-2021 | 188.00 | 188.00 | 186.00 | 187.00 | 5,100 | 0 |
| 13-Sep-2021 | 187.00 | 190.00 | 185.00 | 188.00 | 1,700 | 0 |
| 10-Sep-2021 | 191.00 | 191.00 | 184.00 | 190.00 | 4,700 | 0 |
| 09-Sep-2021 | 188.00 | 188.00 | 184.00 | 186.00 | 6,400 | 0 |
| 08-Sep-2021 | 183.00 | 184.00 | 183.00 | 184.00 | 1,100 | 0 |
| 07-Sep-2021 | 185.00 | 202.00 | 181.00 | 185.00 | 10,500 | 0 |
| 06-Sep-2021 | 186.00 | 192.00 | 183.00 | 185.00 | 17,000 | 0 |
| 03-Sep-2021 | 186.00 | 188.00 | 184.00 | 186.00 | 21,500 | 0 |
| 02-Sep-2021 | 190.00 | 196.00 | 181.00 | 188.00 | 19,600 | 0 |
| 01-Sep-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 2,200 | 0 |
| 31-Aug-2021 | 192.00 | 192.00 | 192.00 | 192.00 | 100 | 0 |
| 30-Aug-2021 | 194.00 | 194.00 | 192.00 | 192.00 | 1,800 | 0 |
| 27-Aug-2021 | 191.00 | 192.00 | 191.00 | 192.00 | 200 | 0 |
| 26-Aug-2021 | 186.00 | 191.00 | 186.00 | 191.00 | 12,900 | 0 |
| 25-Aug-2021 | 190.00 | 193.00 | 187.00 | 188.00 | 4,000 | 0 |
| 24-Aug-2021 | 193.00 | 195.00 | 193.00 | 193.00 | 500 | 0 |
| 23-Aug-2021 | 192.00 | 193.00 | 190.00 | 193.00 | 5,000 | 0 |
| 20-Aug-2021 | 196.00 | 199.00 | 189.00 | 193.00 | 5,900 | 0 |
| 19-Aug-2021 | 192.00 | 199.00 | 185.00 | 196.00 | 36,700 | 0 |
| 18-Aug-2021 | 192.00 | 192.00 | 184.00 | 192.00 | 36,400 | 0 |
| 16-Aug-2021 | 191.00 | 193.00 | 191.00 | 193.00 | 6,000 | 0 |
| 13-Aug-2021 | 194.00 | 200.00 | 189.00 | 194.00 | 7,400 | 0 |
| 12-Aug-2021 | 191.00 | 191.00 | 185.00 | 190.00 | 45,300 | 0 |
| 10-Aug-2021 | 190.00 | 200.00 | 179.00 | 193.00 | 33,700 | 0 |
| 09-Aug-2021 | 194.00 | 194.00 | 190.00 | 190.00 | 16,800 | 0 |