| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 717,600 | 0 |
| 28-Dec-2021 | 334.00 | 338.00 | 310.00 | 310.00 | 3,122,500 | 0 |
| 27-Dec-2021 | 308.00 | 332.00 | 302.00 | 332.00 | 3,067,200 | 0 |
| 24-Dec-2021 | 308.00 | 308.00 | 304.00 | 304.00 | 470,100 | 0 |
| 23-Dec-2021 | 304.00 | 310.00 | 302.00 | 308.00 | 1,284,100 | 0 |
| 22-Dec-2021 | 294.00 | 308.00 | 294.00 | 304.00 | 2,201,300 | 0 |
| 21-Dec-2021 | 294.00 | 296.00 | 292.00 | 296.00 | 623,800 | 0 |
| 20-Dec-2021 | 296.00 | 296.00 | 290.00 | 296.00 | 1,361,200 | 0 |
| 17-Dec-2021 | 288.00 | 296.00 | 288.00 | 290.00 | 3,225,000 | 0 |
| 16-Dec-2021 | 284.00 | 286.00 | 270.00 | 286.00 | 1,169,800 | 0 |
| 15-Dec-2021 | 272.00 | 286.00 | 268.00 | 276.00 | 1,168,500 | 0 |
| 14-Dec-2021 | 272.00 | 272.00 | 266.00 | 272.00 | 353,700 | 0 |
| 13-Dec-2021 | 274.00 | 276.00 | 268.00 | 272.00 | 619,500 | 0 |
| 10-Dec-2021 | 276.00 | 276.00 | 268.00 | 274.00 | 313,100 | 0 |
| 09-Dec-2021 | 268.00 | 282.00 | 266.00 | 276.00 | 900,000 | 0 |
| 08-Dec-2021 | 282.00 | 282.00 | 266.00 | 268.00 | 1,731,000 | 0 |
| 07-Dec-2021 | 316.00 | 324.00 | 280.00 | 280.00 | 5,482,000 | 0 |
| 06-Dec-2021 | 322.00 | 322.00 | 300.00 | 300.00 | 3,315,500 | 0 |
| 03-Dec-2021 | 346.00 | 386.00 | 322.00 | 322.00 | 49,840,200 | 0 |
| 02-Dec-2021 | 284.00 | 350.00 | 280.00 | 346.00 | 77,594,300 | 0 |
| 01-Dec-2021 | 282.00 | 316.00 | 278.00 | 284.00 | 24,219,300 | 0 |
| 30-Nov-2021 | 304.00 | 336.00 | 280.00 | 280.00 | 29,855,800 | 0 |
| 29-Nov-2021 | 274.00 | 300.00 | 274.00 | 300.00 | 3,453,200 | 0 |
| 26-Nov-2021 | 270.00 | 274.00 | 268.00 | 274.00 | 932,500 | 0 |
| 25-Nov-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 742,100 | 0 |
| 24-Nov-2021 | 250.00 | 270.00 | 246.00 | 268.00 | 981,900 | 0 |
| 23-Nov-2021 | 264.00 | 264.00 | 248.00 | 250.00 | 540,500 | 0 |
| 22-Nov-2021 | 272.00 | 278.00 | 262.00 | 264.00 | 1,262,300 | 0 |
| 19-Nov-2021 | 280.00 | 294.00 | 264.00 | 266.00 | 3,391,800 | 0 |
| 18-Nov-2021 | 302.00 | 312.00 | 280.00 | 280.00 | 14,981,900 | 0 |
| 17-Nov-2021 | 284.00 | 306.00 | 276.00 | 300.00 | 4,302,100 | 0 |
| 16-Nov-2021 | 292.00 | 340.00 | 282.00 | 282.00 | 30,910,800 | 0 |
| 15-Nov-2021 | 278.00 | 302.00 | 270.00 | 302.00 | 4,369,300 | 0 |
| 12-Nov-2021 | 282.00 | 282.00 | 270.00 | 278.00 | 830,000 | 0 |
| 11-Nov-2021 | 298.00 | 306.00 | 278.00 | 280.00 | 4,362,600 | 0 |
| 10-Nov-2021 | 288.00 | 296.00 | 274.00 | 286.00 | 5,434,700 | 0 |
| 09-Nov-2021 | 276.00 | 292.00 | 264.00 | 288.00 | 2,625,100 | 0 |
| 08-Nov-2021 | 262.00 | 316.00 | 260.00 | 272.00 | 27,762,000 | 0 |
| 05-Nov-2021 | 264.00 | 268.00 | 240.00 | 260.00 | 1,275,400 | 0 |
| 04-Nov-2021 | 274.00 | 290.00 | 258.00 | 258.00 | 4,569,100 | 0 |
| 03-Nov-2021 | 274.00 | 298.00 | 248.00 | 256.00 | 9,076,500 | 0 |
| 02-Nov-2021 | 248.00 | 266.00 | 246.00 | 266.00 | 3,233,300 | 0 |
| 01-Nov-2021 | 248.00 | 250.00 | 242.00 | 246.00 | 268,100 | 0 |
| 29-Oct-2021 | 240.00 | 250.00 | 240.00 | 242.00 | 1,030,200 | 0 |
| 28-Oct-2021 | 250.00 | 252.00 | 234.00 | 238.00 | 2,214,400 | 0 |
| 27-Oct-2021 | 248.00 | 272.00 | 236.00 | 250.00 | 1,794,300 | 0 |
| 26-Oct-2021 | 266.00 | 268.00 | 252.00 | 252.00 | 400,700 | 0 |
| 25-Oct-2021 | 296.00 | 342.00 | 270.00 | 270.00 | 52,586,300 | 0 |
| 22-Oct-2021 | 244.00 | 290.00 | 242.00 | 290.00 | 6,509,800 | 0 |
| 21-Oct-2021 | 232.00 | 248.00 | 228.00 | 242.00 | 472,700 | 0 |
| 19-Oct-2021 | 214.00 | 234.00 | 214.00 | 230.00 | 2,327,900 | 0 |
| 18-Oct-2021 | 230.00 | 240.00 | 230.00 | 230.00 | 337,700 | 0 |
| 15-Oct-2021 | 282.00 | 306.00 | 246.00 | 246.00 | 29,044,000 | 0 |
| 14-Oct-2021 | 214.00 | 264.00 | 212.00 | 264.00 | 4,058,600 | 0 |
| 13-Oct-2021 | 224.00 | 224.00 | 202.00 | 212.00 | 443,900 | 0 |
| 12-Oct-2021 | 230.00 | 280.00 | 214.00 | 214.00 | 6,917,900 | 0 |
| 11-Oct-2021 | 220.00 | 240.00 | 220.00 | 230.00 | 394,000 | 0 |
| 08-Oct-2021 | 212.00 | 220.00 | 212.00 | 220.00 | 200,700 | 0 |
| 07-Oct-2021 | 212.00 | 212.00 | 212.00 | 212.00 | 1,000 | 0 |
| 06-Oct-2021 | 210.00 | 226.00 | 210.00 | 212.00 | 31,800 | 0 |
| 05-Oct-2021 | 214.00 | 214.00 | 206.00 | 210.00 | 174,600 | 0 |
| 04-Oct-2021 | 220.00 | 220.00 | 208.00 | 210.00 | 12,600 | 0 |
| 01-Oct-2021 | 212.00 | 222.00 | 212.00 | 218.00 | 15,800 | 0 |
| 30-Sep-2021 | 206.00 | 214.00 | 206.00 | 214.00 | 3,100 | 0 |
| 29-Sep-2021 | 208.00 | 210.00 | 206.00 | 206.00 | 11,900 | 0 |
| 28-Sep-2021 | 210.00 | 212.00 | 194.00 | 204.00 | 183,100 | 0 |
| 27-Sep-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 1,100 | 0 |
| 24-Sep-2021 | 210.00 | 210.00 | 204.00 | 210.00 | 10,900 | 0 |
| 23-Sep-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | 0 |
| 22-Sep-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 1,500 | 0 |
| 21-Sep-2021 | 216.00 | 216.00 | 216.00 | 216.00 | 400 | 0 |
| 20-Sep-2021 | 216.00 | 216.00 | 216.00 | 216.00 | 0 | 0 |
| 17-Sep-2021 | 216.00 | 216.00 | 216.00 | 216.00 | 0 | 0 |
| 16-Sep-2021 | 218.00 | 218.00 | 214.00 | 216.00 | 2,700 | 0 |
| 15-Sep-2021 | 218.00 | 218.00 | 214.00 | 214.00 | 800 | 0 |
| 14-Sep-2021 | 210.00 | 210.00 | 208.00 | 208.00 | 1,300 | 0 |
| 13-Sep-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 400 | 0 |
| 10-Sep-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 1,800 | 0 |
| 09-Sep-2021 | 218.00 | 218.00 | 218.00 | 218.00 | 100 | 0 |
| 08-Sep-2021 | 224.00 | 226.00 | 212.00 | 212.00 | 3,000 | 0 |
| 07-Sep-2021 | 210.00 | 218.00 | 206.00 | 210.00 | 8,700 | 0 |
| 06-Sep-2021 | 210.00 | 210.00 | 208.00 | 208.00 | 17,700 | 0 |
| 03-Sep-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 500 | 0 |
| 02-Sep-2021 | 208.00 | 210.00 | 208.00 | 210.00 | 200 | 0 |
| 01-Sep-2021 | 208.00 | 210.00 | 199.00 | 210.00 | 5,300 | 0 |
| 31-Aug-2021 | 208.00 | 210.00 | 208.00 | 210.00 | 300 | 0 |
| 30-Aug-2021 | 210.00 | 210.00 | 206.00 | 210.00 | 5,200 | 0 |
| 27-Aug-2021 | 210.00 | 210.00 | 206.00 | 206.00 | 3,300 | 0 |
| 26-Aug-2021 | 208.00 | 210.00 | 208.00 | 208.00 | 2,000 | 0 |
| 25-Aug-2021 | 210.00 | 212.00 | 198.00 | 210.00 | 53,000 | 0 |
| 24-Aug-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 1,000 | 0 |
| 23-Aug-2021 | 210.00 | 210.00 | 204.00 | 210.00 | 5,600 | 0 |
| 20-Aug-2021 | 218.00 | 218.00 | 208.00 | 210.00 | 500 | 0 |
| 19-Aug-2021 | 202.00 | 218.00 | 195.00 | 218.00 | 3,300 | 0 |
| 18-Aug-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 100 | 0 |
| 16-Aug-2021 | 208.00 | 208.00 | 208.00 | 208.00 | 0 | 0 |
| 13-Aug-2021 | 210.00 | 210.00 | 208.00 | 208.00 | 400 | 0 |
| 12-Aug-2021 | 208.00 | 208.00 | 206.00 | 208.00 | 6,600 | 0 |
| 10-Aug-2021 | 210.00 | 220.00 | 210.00 | 216.00 | 16,000 | 0 |
| 09-Aug-2021 | 202.00 | 210.00 | 200.00 | 210.00 | 15,400 | 0 |