| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 282.00 | 286.00 | 278.00 | 278.00 | 10,662,400 | 0 |
| 28-Dec-2021 | 278.00 | 286.00 | 278.00 | 282.00 | 21,770,700 | 0 |
| 27-Dec-2021 | 274.00 | 280.00 | 274.00 | 278.00 | 13,961,200 | 0 |
| 24-Dec-2021 | 274.00 | 278.00 | 272.00 | 274.00 | 7,902,100 | 0 |
| 23-Dec-2021 | 274.00 | 278.00 | 270.00 | 274.00 | 13,156,100 | 0 |
| 22-Dec-2021 | 278.00 | 280.00 | 272.00 | 272.00 | 21,438,700 | 0 |
| 21-Dec-2021 | 276.00 | 276.00 | 272.00 | 274.00 | 12,517,000 | 0 |
| 20-Dec-2021 | 276.00 | 278.00 | 272.00 | 272.00 | 13,018,200 | 0 |
| 17-Dec-2021 | 278.00 | 280.00 | 276.00 | 276.00 | 7,544,200 | 0 |
| 16-Dec-2021 | 284.00 | 288.00 | 276.00 | 278.00 | 18,932,600 | 0 |
| 15-Dec-2021 | 288.00 | 288.00 | 282.00 | 282.00 | 10,088,000 | 0 |
| 14-Dec-2021 | 292.00 | 294.00 | 284.00 | 286.00 | 15,122,300 | 0 |
| 13-Dec-2021 | 286.00 | 294.00 | 286.00 | 292.00 | 25,045,400 | 0 |
| 10-Dec-2021 | 286.00 | 290.00 | 282.00 | 286.00 | 12,628,400 | 0 |
| 09-Dec-2021 | 290.00 | 290.00 | 284.00 | 288.00 | 16,526,800 | 0 |
| 08-Dec-2021 | 288.00 | 296.00 | 288.00 | 288.00 | 23,697,600 | 0 |
| 07-Dec-2021 | 282.00 | 294.00 | 282.00 | 288.00 | 43,071,800 | 0 |
| 06-Dec-2021 | 282.00 | 282.00 | 278.00 | 278.00 | 20,492,800 | 0 |
| 03-Dec-2021 | 274.00 | 280.00 | 274.00 | 278.00 | 18,547,100 | 0 |
| 02-Dec-2021 | 280.00 | 280.00 | 266.00 | 274.00 | 18,942,900 | 0 |
| 01-Dec-2021 | 278.00 | 282.00 | 274.00 | 274.00 | 28,190,800 | 0 |
| 30-Nov-2021 | 280.00 | 284.00 | 276.00 | 278.00 | 27,192,300 | 0 |
| 29-Nov-2021 | 284.00 | 284.00 | 274.00 | 278.00 | 30,525,500 | 0 |
| 26-Nov-2021 | 292.00 | 294.00 | 284.00 | 284.00 | 25,441,500 | 0 |
| 25-Nov-2021 | 294.00 | 298.00 | 290.00 | 292.00 | 16,021,900 | 0 |
| 24-Nov-2021 | 288.00 | 294.00 | 288.00 | 294.00 | 24,792,000 | 0 |
| 23-Nov-2021 | 284.00 | 292.00 | 284.00 | 286.00 | 27,966,000 | 0 |
| 22-Nov-2021 | 294.00 | 296.00 | 286.00 | 286.00 | 57,322,500 | 0 |
| 19-Nov-2021 | 294.00 | 298.00 | 290.00 | 294.00 | 29,430,800 | 0 |
| 18-Nov-2021 | 300.00 | 300.00 | 292.00 | 292.00 | 35,375,900 | 0 |
| 17-Nov-2021 | 302.00 | 304.00 | 298.00 | 300.00 | 24,062,100 | 0 |
| 16-Nov-2021 | 304.00 | 304.00 | 300.00 | 300.00 | 21,408,300 | 0 |
| 15-Nov-2021 | 302.00 | 306.00 | 300.00 | 302.00 | 16,032,000 | 0 |
| 12-Nov-2021 | 308.00 | 308.00 | 302.00 | 302.00 | 20,830,000 | 0 |
| 11-Nov-2021 | 306.00 | 308.00 | 304.00 | 304.00 | 24,919,400 | 0 |
| 10-Nov-2021 | 312.00 | 314.00 | 306.00 | 306.00 | 25,967,400 | 0 |
| 09-Nov-2021 | 314.00 | 314.00 | 308.00 | 310.00 | 19,630,000 | 0 |
| 08-Nov-2021 | 310.00 | 316.00 | 308.00 | 312.00 | 20,965,900 | 0 |
| 05-Nov-2021 | 308.00 | 312.00 | 304.00 | 310.00 | 16,598,400 | 0 |
| 04-Nov-2021 | 304.00 | 312.00 | 300.00 | 310.00 | 34,626,900 | 0 |
| 03-Nov-2021 | 302.00 | 306.00 | 300.00 | 304.00 | 14,160,700 | 0 |
| 02-Nov-2021 | 306.00 | 310.00 | 302.00 | 302.00 | 15,507,100 | 0 |
| 01-Nov-2021 | 308.00 | 308.00 | 302.00 | 306.00 | 20,481,600 | 0 |
| 29-Oct-2021 | 300.00 | 310.00 | 300.00 | 304.00 | 36,650,400 | 0 |
| 28-Oct-2021 | 312.00 | 312.00 | 298.00 | 300.00 | 77,927,800 | 0 |
| 27-Oct-2021 | 318.00 | 322.00 | 312.00 | 312.00 | 31,090,600 | 0 |
| 26-Oct-2021 | 320.00 | 324.00 | 316.00 | 318.00 | 28,758,100 | 0 |
| 25-Oct-2021 | 318.00 | 326.00 | 318.00 | 320.00 | 39,954,700 | 0 |
| 22-Oct-2021 | 318.00 | 320.00 | 306.00 | 316.00 | 50,490,700 | 0 |
| 21-Oct-2021 | 332.00 | 340.00 | 318.00 | 320.00 | 110,757,700 | 0 |
| 19-Oct-2021 | 340.00 | 340.00 | 332.00 | 334.00 | 43,914,200 | 0 |
| 18-Oct-2021 | 336.00 | 342.00 | 334.00 | 338.00 | 86,621,500 | 0 |
| 15-Oct-2021 | 334.00 | 342.00 | 330.00 | 334.00 | 90,850,000 | 0 |
| 14-Oct-2021 | 326.00 | 334.00 | 326.00 | 332.00 | 53,558,300 | 0 |
| 13-Oct-2021 | 332.00 | 334.00 | 326.00 | 326.00 | 45,337,300 | 0 |
| 12-Oct-2021 | 330.00 | 338.00 | 328.00 | 330.00 | 104,516,300 | 0 |
| 11-Oct-2021 | 328.00 | 334.00 | 326.00 | 330.00 | 87,317,400 | 0 |
| 08-Oct-2021 | 318.00 | 328.00 | 312.00 | 326.00 | 73,396,400 | 0 |
| 07-Oct-2021 | 324.00 | 326.00 | 312.00 | 314.00 | 110,881,400 | 0 |
| 06-Oct-2021 | 334.00 | 338.00 | 320.00 | 324.00 | 187,635,200 | 0 |
| 05-Oct-2021 | 324.00 | 342.00 | 322.00 | 328.00 | 258,447,400 | 0 |
| 04-Oct-2021 | 312.00 | 326.00 | 310.00 | 320.00 | 163,375,000 | 0 |
| 01-Oct-2021 | 306.00 | 314.00 | 302.00 | 308.00 | 81,510,000 | 0 |
| 30-Sep-2021 | 304.00 | 314.00 | 302.00 | 306.00 | 103,442,000 | 0 |
| 29-Sep-2021 | 302.00 | 308.00 | 300.00 | 302.00 | 96,298,000 | 0 |
| 28-Sep-2021 | 304.00 | 314.00 | 300.00 | 306.00 | 217,752,400 | 0 |
| 27-Sep-2021 | 286.00 | 308.00 | 284.00 | 304.00 | 324,558,400 | 0 |
| 24-Sep-2021 | 286.00 | 288.00 | 280.00 | 284.00 | 63,711,500 | 0 |
| 23-Sep-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 14,870,000 | 0 |
| 22-Sep-2021 | 278.00 | 282.00 | 278.00 | 278.00 | 17,750,600 | 0 |
| 21-Sep-2021 | 276.00 | 280.00 | 272.00 | 280.00 | 28,966,400 | 0 |
| 20-Sep-2021 | 286.00 | 286.00 | 276.00 | 276.00 | 48,277,000 | 0 |
| 17-Sep-2021 | 290.00 | 290.00 | 284.00 | 286.00 | 27,106,300 | 0 |
| 16-Sep-2021 | 290.00 | 294.00 | 286.00 | 290.00 | 64,465,700 | 0 |
| 15-Sep-2021 | 290.00 | 292.00 | 286.00 | 288.00 | 41,249,900 | 0 |
| 14-Sep-2021 | 284.00 | 296.00 | 284.00 | 288.00 | 188,684,700 | 0 |
| 13-Sep-2021 | 278.00 | 284.00 | 276.00 | 282.00 | 52,376,000 | 0 |
| 10-Sep-2021 | 278.00 | 280.00 | 274.00 | 276.00 | 23,415,100 | 0 |
| 09-Sep-2021 | 278.00 | 280.00 | 270.00 | 278.00 | 45,216,500 | 0 |
| 08-Sep-2021 | 286.00 | 286.00 | 274.00 | 278.00 | 51,877,900 | 0 |
| 07-Sep-2021 | 290.00 | 292.00 | 284.00 | 284.00 | 60,711,700 | 0 |
| 06-Sep-2021 | 280.00 | 288.00 | 278.00 | 288.00 | 88,556,800 | 0 |
| 03-Sep-2021 | 292.00 | 296.00 | 274.00 | 278.00 | 233,269,500 | 0 |
| 02-Sep-2021 | 266.00 | 294.00 | 266.00 | 292.00 | 354,512,200 | 0 |
| 01-Sep-2021 | 260.00 | 266.00 | 258.00 | 266.00 | 35,450,900 | 0 |
| 31-Aug-2021 | 262.00 | 262.00 | 258.00 | 260.00 | 11,386,500 | 0 |
| 30-Aug-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 13,375,900 | 0 |
| 27-Aug-2021 | 256.00 | 262.00 | 250.00 | 258.00 | 26,932,700 | 0 |
| 26-Aug-2021 | 260.00 | 262.00 | 254.00 | 256.00 | 9,899,600 | 0 |
| 25-Aug-2021 | 258.00 | 264.00 | 258.00 | 258.00 | 32,400,900 | 0 |
| 24-Aug-2021 | 260.00 | 266.00 | 256.00 | 256.00 | 33,302,600 | 0 |
| 23-Aug-2021 | 244.00 | 264.00 | 242.00 | 256.00 | 88,025,300 | 0 |
| 20-Aug-2021 | 250.00 | 252.00 | 240.00 | 244.00 | 47,978,300 | 0 |
| 19-Aug-2021 | 260.00 | 260.00 | 250.00 | 250.00 | 40,530,500 | 0 |
| 18-Aug-2021 | 260.00 | 262.00 | 256.00 | 258.00 | 20,209,300 | 0 |
| 16-Aug-2021 | 260.00 | 262.00 | 256.00 | 260.00 | 16,532,300 | 0 |
| 13-Aug-2021 | 260.00 | 264.00 | 258.00 | 260.00 | 18,312,900 | 0 |
| 12-Aug-2021 | 262.00 | 266.00 | 260.00 | 262.00 | 29,225,600 | 0 |
| 10-Aug-2021 | 262.00 | 264.00 | 258.00 | 260.00 | 20,662,600 | 0 |
| 09-Aug-2021 | 268.00 | 268.00 | 260.00 | 262.00 | 27,113,100 | 0 |