| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 287.00 | 289.00 | 285.00 | 289.00 | 545,000 | 0 |
| 28-Dec-2021 | 289.00 | 289.00 | 280.00 | 287.00 | 3,472,500 | 0 |
| 27-Dec-2021 | 291.00 | 291.00 | 289.00 | 289.00 | 638,500 | 0 |
| 24-Dec-2021 | 293.00 | 293.00 | 290.00 | 291.00 | 832,500 | 0 |
| 23-Dec-2021 | 291.00 | 293.00 | 290.00 | 291.00 | 1,194,000 | 0 |
| 22-Dec-2021 | 291.00 | 293.00 | 291.00 | 291.00 | 397,500 | 0 |
| 21-Dec-2021 | 290.00 | 291.00 | 290.00 | 291.00 | 184,000 | 0 |
| 20-Dec-2021 | 291.00 | 291.00 | 290.00 | 291.00 | 418,000 | 0 |
| 17-Dec-2021 | 291.00 | 292.00 | 289.00 | 291.00 | 496,000 | 0 |
| 16-Dec-2021 | 293.00 | 293.00 | 290.00 | 290.00 | 909,000 | 0 |
| 15-Dec-2021 | 291.00 | 294.00 | 291.00 | 293.00 | 1,038,500 | 0 |
| 14-Dec-2021 | 292.00 | 292.00 | 290.00 | 291.00 | 939,000 | 0 |
| 13-Dec-2021 | 294.00 | 294.00 | 290.00 | 292.00 | 1,168,000 | 0 |
| 10-Dec-2021 | 294.00 | 296.00 | 292.00 | 293.00 | 297,000 | 0 |
| 09-Dec-2021 | 294.00 | 294.00 | 291.00 | 294.00 | 364,000 | 0 |
| 08-Dec-2021 | 292.00 | 295.00 | 291.00 | 294.00 | 501,500 | 0 |
| 07-Dec-2021 | 291.00 | 292.00 | 291.00 | 292.00 | 404,000 | 0 |
| 06-Dec-2021 | 291.00 | 292.00 | 288.00 | 291.00 | 1,301,500 | 0 |
| 03-Dec-2021 | 290.00 | 292.00 | 289.00 | 291.00 | 475,500 | 0 |
| 02-Dec-2021 | 290.00 | 291.00 | 288.00 | 290.00 | 539,500 | 0 |
| 01-Dec-2021 | 292.00 | 292.00 | 290.00 | 290.00 | 856,500 | 0 |
| 30-Nov-2021 | 296.00 | 297.00 | 290.00 | 292.00 | 2,127,500 | 0 |
| 29-Nov-2021 | 293.00 | 296.00 | 289.00 | 296.00 | 862,500 | 0 |
| 26-Nov-2021 | 295.00 | 295.00 | 292.00 | 293.00 | 634,500 | 0 |
| 25-Nov-2021 | 296.00 | 296.00 | 290.00 | 294.00 | 2,273,000 | 0 |
| 24-Nov-2021 | 296.00 | 298.00 | 295.00 | 295.00 | 689,000 | 0 |
| 23-Nov-2021 | 297.00 | 299.00 | 294.00 | 296.00 | 1,089,000 | 0 |
| 22-Nov-2021 | 297.00 | 298.00 | 296.00 | 297.00 | 1,100,000 | 0 |
| 19-Nov-2021 | 300.00 | 300.00 | 297.00 | 298.00 | 522,000 | 0 |
| 18-Nov-2021 | 299.00 | 300.00 | 297.00 | 298.00 | 326,000 | 0 |
| 17-Nov-2021 | 302.00 | 302.00 | 297.00 | 299.00 | 1,396,500 | 0 |
| 16-Nov-2021 | 298.00 | 301.00 | 296.00 | 301.00 | 1,090,000 | 0 |
| 15-Nov-2021 | 298.00 | 298.00 | 295.00 | 297.00 | 511,500 | 0 |
| 12-Nov-2021 | 296.00 | 298.00 | 293.00 | 298.00 | 764,000 | 0 |
| 11-Nov-2021 | 295.00 | 300.00 | 295.00 | 295.00 | 395,500 | 0 |
| 10-Nov-2021 | 300.00 | 300.00 | 292.00 | 295.00 | 1,510,000 | 0 |
| 09-Nov-2021 | 298.00 | 304.00 | 298.00 | 300.00 | 1,460,500 | 0 |
| 08-Nov-2021 | 295.00 | 298.00 | 295.00 | 297.00 | 1,195,000 | 0 |
| 05-Nov-2021 | 295.00 | 297.00 | 294.00 | 295.00 | 597,500 | 0 |
| 04-Nov-2021 | 293.00 | 299.00 | 293.00 | 295.00 | 602,000 | 0 |
| 03-Nov-2021 | 290.00 | 294.00 | 289.00 | 293.00 | 564,000 | 0 |
| 02-Nov-2021 | 289.00 | 292.00 | 286.00 | 290.00 | 793,000 | 0 |
| 01-Nov-2021 | 299.00 | 299.00 | 290.00 | 290.00 | 4,077,500 | 0 |
| 29-Oct-2021 | 301.00 | 301.00 | 291.00 | 300.00 | 1,488,000 | 0 |
| 28-Oct-2021 | 299.00 | 308.00 | 299.00 | 300.00 | 3,130,500 | 0 |
| 27-Oct-2021 | 291.00 | 300.00 | 290.00 | 299.00 | 2,957,500 | 0 |
| 26-Oct-2021 | 290.00 | 291.00 | 288.00 | 291.00 | 739,500 | 0 |
| 25-Oct-2021 | 290.00 | 293.00 | 288.00 | 290.00 | 1,269,500 | 0 |
| 22-Oct-2021 | 288.00 | 294.00 | 288.00 | 291.00 | 965,000 | 0 |
| 21-Oct-2021 | 288.00 | 288.00 | 286.00 | 288.00 | 2,485,000 | 0 |
| 19-Oct-2021 | 287.00 | 288.00 | 286.00 | 287.00 | 1,331,000 | 0 |
| 18-Oct-2021 | 285.00 | 287.00 | 285.00 | 287.00 | 947,500 | 0 |
| 15-Oct-2021 | 285.00 | 286.00 | 284.00 | 285.00 | 762,000 | 0 |
| 14-Oct-2021 | 284.00 | 285.00 | 283.00 | 285.00 | 1,498,000 | 0 |
| 13-Oct-2021 | 285.00 | 286.00 | 283.00 | 284.00 | 2,864,000 | 0 |
| 12-Oct-2021 | 284.00 | 286.00 | 284.00 | 285.00 | 659,000 | 0 |
| 11-Oct-2021 | 285.00 | 286.00 | 284.00 | 285.00 | 952,000 | 0 |
| 08-Oct-2021 | 285.00 | 285.00 | 284.00 | 285.00 | 1,081,000 | 0 |
| 07-Oct-2021 | 289.00 | 292.00 | 284.00 | 285.00 | 1,493,000 | 0 |
| 06-Oct-2021 | 286.00 | 288.00 | 285.00 | 288.00 | 1,308,000 | 0 |
| 05-Oct-2021 | 283.00 | 287.00 | 282.00 | 286.00 | 794,000 | 0 |
| 04-Oct-2021 | 286.00 | 286.00 | 284.00 | 285.00 | 1,214,500 | 0 |
| 01-Oct-2021 | 286.00 | 286.00 | 284.00 | 286.00 | 853,500 | 0 |
| 30-Sep-2021 | 286.00 | 287.00 | 284.00 | 286.00 | 413,500 | 0 |
| 29-Sep-2021 | 287.00 | 288.00 | 283.00 | 284.00 | 817,000 | 0 |
| 28-Sep-2021 | 290.00 | 294.00 | 287.00 | 287.00 | 2,102,000 | 0 |
| 27-Sep-2021 | 283.00 | 290.00 | 280.00 | 289.00 | 3,881,500 | 0 |
| 24-Sep-2021 | 281.00 | 283.00 | 280.00 | 283.00 | 1,020,000 | 0 |
| 23-Sep-2021 | 279.00 | 282.00 | 279.00 | 281.00 | 1,384,000 | 0 |
| 22-Sep-2021 | 280.00 | 281.00 | 279.00 | 280.00 | 1,098,500 | 0 |
| 21-Sep-2021 | 280.00 | 281.00 | 279.00 | 280.00 | 1,537,500 | 0 |
| 20-Sep-2021 | 279.00 | 283.00 | 278.00 | 280.00 | 1,575,000 | 0 |
| 17-Sep-2021 | 279.00 | 281.00 | 278.00 | 279.00 | 1,522,000 | 0 |
| 16-Sep-2021 | 280.00 | 281.00 | 279.00 | 279.00 | 2,077,500 | 0 |
| 15-Sep-2021 | 280.00 | 280.00 | 279.00 | 280.00 | 1,144,500 | 0 |
| 14-Sep-2021 | 280.00 | 281.00 | 279.00 | 280.00 | 1,813,500 | 0 |
| 13-Sep-2021 | 281.00 | 284.00 | 279.00 | 280.00 | 2,613,500 | 0 |
| 10-Sep-2021 | 280.00 | 282.00 | 280.00 | 281.00 | 797,500 | 0 |
| 09-Sep-2021 | 281.00 | 281.00 | 280.00 | 280.00 | 939,500 | 0 |
| 08-Sep-2021 | 280.00 | 282.00 | 280.00 | 281.00 | 1,447,500 | 0 |
| 07-Sep-2021 | 279.00 | 280.00 | 279.00 | 280.00 | 691,000 | 0 |
| 06-Sep-2021 | 279.00 | 280.00 | 278.00 | 279.00 | 819,000 | 0 |
| 03-Sep-2021 | 279.00 | 279.00 | 278.00 | 279.00 | 1,036,500 | 0 |
| 02-Sep-2021 | 280.00 | 280.00 | 278.00 | 279.00 | 878,000 | 0 |
| 01-Sep-2021 | 280.00 | 280.00 | 278.00 | 279.00 | 1,354,500 | 0 |
| 31-Aug-2021 | 279.00 | 280.00 | 278.00 | 279.00 | 1,183,000 | 0 |
| 30-Aug-2021 | 278.00 | 280.00 | 277.00 | 279.00 | 1,184,000 | 0 |
| 27-Aug-2021 | 280.00 | 281.00 | 277.00 | 278.00 | 625,000 | 0 |
| 26-Aug-2021 | 278.00 | 282.00 | 277.00 | 280.00 | 2,144,500 | 0 |
| 25-Aug-2021 | 278.00 | 279.00 | 276.00 | 278.00 | 1,261,000 | 0 |
| 24-Aug-2021 | 275.00 | 278.00 | 273.00 | 278.00 | 3,923,500 | 0 |
| 23-Aug-2021 | 283.00 | 285.00 | 282.00 | 284.00 | 2,976,000 | 0 |
| 20-Aug-2021 | 283.00 | 287.00 | 282.00 | 283.00 | 3,643,500 | 0 |
| 19-Aug-2021 | 285.00 | 287.00 | 283.00 | 283.00 | 3,829,000 | 0 |
| 18-Aug-2021 | 286.00 | 291.00 | 284.00 | 284.00 | 5,965,500 | 0 |
| 16-Aug-2021 | 285.00 | 286.00 | 284.00 | 285.00 | 687,500 | 0 |
| 13-Aug-2021 | 284.00 | 290.00 | 284.00 | 285.00 | 1,604,000 | 0 |
| 12-Aug-2021 | 282.00 | 290.00 | 282.00 | 284.00 | 1,366,000 | 0 |
| 10-Aug-2021 | 286.00 | 286.00 | 282.00 | 283.00 | 2,318,500 | 0 |
| 09-Aug-2021 | 284.00 | 286.00 | 283.00 | 285.00 | 1,801,000 | 0 |