| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 153.00 | 154.00 | 150.00 | 154.00 | 2,553,200 | 0 |
| 28-Dec-2021 | 151.00 | 152.00 | 149.00 | 152.00 | 23,667,300 | 0 |
| 27-Dec-2021 | 157.00 | 157.00 | 150.00 | 150.00 | 24,360,600 | 0 |
| 24-Dec-2021 | 157.00 | 157.00 | 154.00 | 157.00 | 1,319,400 | 0 |
| 23-Dec-2021 | 159.00 | 159.00 | 155.00 | 157.00 | 1,714,500 | 0 |
| 22-Dec-2021 | 163.00 | 163.00 | 159.00 | 159.00 | 1,287,400 | 0 |
| 21-Dec-2021 | 164.00 | 164.00 | 161.00 | 164.00 | 3,234,500 | 0 |
| 20-Dec-2021 | 166.00 | 166.00 | 162.00 | 164.00 | 1,294,500 | 0 |
| 17-Dec-2021 | 167.00 | 167.00 | 164.00 | 166.00 | 589,100 | 0 |
| 16-Dec-2021 | 167.00 | 168.00 | 163.00 | 167.00 | 659,000 | 0 |
| 15-Dec-2021 | 166.00 | 168.00 | 163.00 | 167.00 | 1,934,700 | 0 |
| 14-Dec-2021 | 164.00 | 166.00 | 164.00 | 164.00 | 1,038,500 | 0 |
| 13-Dec-2021 | 163.00 | 166.00 | 163.00 | 164.00 | 944,100 | 0 |
| 10-Dec-2021 | 166.00 | 166.00 | 163.00 | 164.00 | 841,300 | 0 |
| 09-Dec-2021 | 166.00 | 166.00 | 163.00 | 166.00 | 2,562,100 | 0 |
| 08-Dec-2021 | 167.00 | 167.00 | 163.00 | 166.00 | 1,514,400 | 0 |
| 07-Dec-2021 | 165.00 | 166.00 | 163.00 | 166.00 | 1,167,600 | 0 |
| 06-Dec-2021 | 169.00 | 169.00 | 163.00 | 165.00 | 1,195,200 | 0 |
| 03-Dec-2021 | 166.00 | 169.00 | 163.00 | 169.00 | 868,300 | 0 |
| 02-Dec-2021 | 164.00 | 166.00 | 163.00 | 166.00 | 970,200 | 0 |
| 01-Dec-2021 | 166.00 | 167.00 | 159.00 | 164.00 | 3,692,100 | 0 |
| 30-Nov-2021 | 170.00 | 170.00 | 166.00 | 166.00 | 1,963,700 | 0 |
| 29-Nov-2021 | 168.00 | 170.00 | 165.00 | 170.00 | 2,730,700 | 0 |
| 26-Nov-2021 | 172.00 | 172.00 | 168.00 | 168.00 | 2,797,100 | 0 |
| 25-Nov-2021 | 172.00 | 173.00 | 169.00 | 172.00 | 2,673,700 | 0 |
| 24-Nov-2021 | 172.00 | 174.00 | 170.00 | 172.00 | 2,642,400 | 0 |
| 23-Nov-2021 | 170.00 | 173.00 | 170.00 | 172.00 | 1,987,100 | 0 |
| 22-Nov-2021 | 174.00 | 174.00 | 168.00 | 170.00 | 11,637,100 | 0 |
| 19-Nov-2021 | 176.00 | 176.00 | 172.00 | 175.00 | 822,100 | 0 |
| 18-Nov-2021 | 176.00 | 176.00 | 173.00 | 175.00 | 1,342,900 | 0 |
| 17-Nov-2021 | 177.00 | 178.00 | 175.00 | 176.00 | 3,444,100 | 0 |
| 16-Nov-2021 | 176.00 | 178.00 | 175.00 | 176.00 | 1,298,200 | 0 |
| 15-Nov-2021 | 179.00 | 180.00 | 176.00 | 176.00 | 2,442,500 | 0 |
| 12-Nov-2021 | 178.00 | 181.00 | 177.00 | 178.00 | 1,272,800 | 0 |
| 11-Nov-2021 | 179.00 | 179.00 | 176.00 | 178.00 | 7,340,400 | 0 |
| 10-Nov-2021 | 176.00 | 179.00 | 174.00 | 179.00 | 2,636,000 | 0 |
| 09-Nov-2021 | 178.00 | 181.00 | 176.00 | 176.00 | 4,277,700 | 0 |
| 08-Nov-2021 | 174.00 | 178.00 | 168.00 | 177.00 | 612,600 | 0 |
| 05-Nov-2021 | 178.00 | 179.00 | 174.00 | 178.00 | 1,937,400 | 0 |
| 04-Nov-2021 | 174.00 | 178.00 | 174.00 | 178.00 | 1,860,800 | 0 |
| 03-Nov-2021 | 176.00 | 178.00 | 173.00 | 174.00 | 6,282,400 | 0 |
| 02-Nov-2021 | 178.00 | 179.00 | 175.00 | 176.00 | 1,253,700 | 0 |
| 01-Nov-2021 | 175.00 | 178.00 | 174.00 | 178.00 | 2,102,800 | 0 |
| 29-Oct-2021 | 173.00 | 176.00 | 172.00 | 173.00 | 5,605,400 | 0 |
| 28-Oct-2021 | 183.00 | 183.00 | 171.00 | 173.00 | 9,929,300 | 0 |
| 27-Oct-2021 | 182.00 | 184.00 | 179.00 | 183.00 | 3,467,400 | 0 |
| 26-Oct-2021 | 183.00 | 184.00 | 180.00 | 182.00 | 4,300,000 | 0 |
| 25-Oct-2021 | 184.00 | 186.00 | 176.00 | 183.00 | 7,340,300 | 0 |
| 22-Oct-2021 | 184.00 | 186.00 | 183.00 | 184.00 | 2,844,100 | 0 |
| 21-Oct-2021 | 188.00 | 189.00 | 181.00 | 185.00 | 7,913,600 | 0 |
| 19-Oct-2021 | 190.00 | 191.00 | 186.00 | 187.00 | 5,066,000 | 0 |
| 18-Oct-2021 | 188.00 | 191.00 | 186.00 | 189.00 | 2,865,800 | 0 |
| 15-Oct-2021 | 189.00 | 189.00 | 184.00 | 188.00 | 4,887,200 | 0 |
| 14-Oct-2021 | 188.00 | 189.00 | 181.00 | 189.00 | 8,608,300 | 0 |
| 13-Oct-2021 | 186.00 | 191.00 | 184.00 | 188.00 | 12,232,100 | 0 |
| 12-Oct-2021 | 193.00 | 195.00 | 186.00 | 187.00 | 25,721,000 | 0 |
| 11-Oct-2021 | 184.00 | 194.00 | 184.00 | 193.00 | 23,243,000 | 0 |
| 08-Oct-2021 | 181.00 | 185.00 | 180.00 | 183.00 | 13,403,800 | 0 |
| 07-Oct-2021 | 183.00 | 183.00 | 179.00 | 181.00 | 16,125,400 | 0 |
| 06-Oct-2021 | 181.00 | 185.00 | 179.00 | 183.00 | 11,322,600 | 0 |
| 05-Oct-2021 | 180.00 | 183.00 | 175.00 | 179.00 | 32,265,100 | 0 |
| 04-Oct-2021 | 172.00 | 180.00 | 171.00 | 178.00 | 34,151,400 | 0 |
| 01-Oct-2021 | 165.00 | 172.00 | 163.00 | 171.00 | 14,182,900 | 0 |
| 30-Sep-2021 | 166.00 | 167.00 | 164.00 | 165.00 | 5,706,500 | 0 |
| 29-Sep-2021 | 168.00 | 168.00 | 166.00 | 166.00 | 5,071,900 | 0 |
| 28-Sep-2021 | 170.00 | 170.00 | 167.00 | 168.00 | 4,594,100 | 0 |
| 27-Sep-2021 | 170.00 | 170.00 | 167.00 | 169.00 | 4,705,400 | 0 |
| 24-Sep-2021 | 170.00 | 171.00 | 168.00 | 168.00 | 9,334,500 | 0 |
| 23-Sep-2021 | 167.00 | 170.00 | 164.00 | 169.00 | 10,148,500 | 0 |
| 22-Sep-2021 | 165.00 | 171.00 | 164.00 | 167.00 | 5,764,500 | 0 |
| 21-Sep-2021 | 167.00 | 167.00 | 158.00 | 165.00 | 10,045,800 | 0 |
| 20-Sep-2021 | 169.00 | 169.00 | 167.00 | 168.00 | 7,376,900 | 0 |
| 17-Sep-2021 | 174.00 | 174.00 | 168.00 | 169.00 | 31,418,900 | 0 |
| 16-Sep-2021 | 163.00 | 170.00 | 162.00 | 170.00 | 43,875,300 | 0 |
| 15-Sep-2021 | 158.00 | 163.00 | 158.00 | 163.00 | 25,082,100 | 0 |
| 14-Sep-2021 | 159.00 | 165.00 | 158.00 | 159.00 | 24,340,700 | 0 |
| 13-Sep-2021 | 159.00 | 159.00 | 156.00 | 158.00 | 6,978,500 | 0 |
| 10-Sep-2021 | 157.00 | 158.00 | 156.00 | 158.00 | 2,736,300 | 0 |
| 09-Sep-2021 | 158.00 | 158.00 | 155.00 | 157.00 | 8,409,900 | 0 |
| 08-Sep-2021 | 162.00 | 163.00 | 157.00 | 158.00 | 16,164,000 | 0 |
| 07-Sep-2021 | 158.00 | 160.00 | 156.00 | 160.00 | 19,817,400 | 0 |
| 06-Sep-2021 | 157.00 | 159.00 | 155.00 | 156.00 | 21,161,400 | 0 |
| 03-Sep-2021 | 153.00 | 158.00 | 153.00 | 155.00 | 35,437,400 | 0 |
| 02-Sep-2021 | 152.00 | 155.00 | 151.00 | 153.00 | 9,889,000 | 0 |
| 01-Sep-2021 | 153.00 | 153.00 | 151.00 | 152.00 | 3,071,700 | 0 |
| 31-Aug-2021 | 150.00 | 154.00 | 150.00 | 152.00 | 5,369,300 | 0 |
| 30-Aug-2021 | 151.00 | 152.00 | 149.00 | 150.00 | 11,311,000 | 0 |
| 27-Aug-2021 | 152.00 | 153.00 | 149.00 | 151.00 | 5,995,900 | 0 |
| 26-Aug-2021 | 153.00 | 154.00 | 150.00 | 152.00 | 4,964,000 | 0 |
| 25-Aug-2021 | 153.00 | 154.00 | 151.00 | 153.00 | 3,198,600 | 0 |
| 24-Aug-2021 | 155.00 | 155.00 | 152.00 | 153.00 | 6,307,400 | 0 |
| 23-Aug-2021 | 149.00 | 156.00 | 149.00 | 154.00 | 5,183,200 | 0 |
| 20-Aug-2021 | 150.00 | 151.00 | 145.00 | 150.00 | 7,478,100 | 0 |
| 19-Aug-2021 | 156.00 | 158.00 | 149.00 | 150.00 | 9,495,500 | 0 |
| 18-Aug-2021 | 156.00 | 159.00 | 156.00 | 156.00 | 4,268,600 | 0 |
| 16-Aug-2021 | 161.00 | 161.00 | 156.00 | 156.00 | 10,817,900 | 0 |
| 13-Aug-2021 | 160.00 | 161.00 | 159.00 | 161.00 | 2,171,100 | 0 |
| 12-Aug-2021 | 161.00 | 162.00 | 159.00 | 160.00 | 4,977,500 | 0 |
| 10-Aug-2021 | 162.00 | 163.00 | 160.00 | 161.00 | 1,793,000 | 0 |
| 09-Aug-2021 | 163.00 | 164.00 | 160.00 | 162.00 | 5,018,300 | 0 |