| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 216.00 | 222.00 | 216.00 | 218.00 | 457,600 | 0 |
| 28-Dec-2021 | 216.00 | 226.00 | 214.00 | 216.00 | 410,800 | 0 |
| 27-Dec-2021 | 228.00 | 228.00 | 214.00 | 216.00 | 506,300 | 0 |
| 24-Dec-2021 | 228.00 | 228.00 | 212.00 | 228.00 | 2,407,700 | 0 |
| 23-Dec-2021 | 210.00 | 236.00 | 210.00 | 226.00 | 3,048,200 | 0 |
| 22-Dec-2021 | 206.00 | 216.00 | 206.00 | 208.00 | 607,400 | 0 |
| 21-Dec-2021 | 204.00 | 208.00 | 197.00 | 206.00 | 485,200 | 0 |
| 20-Dec-2021 | 193.00 | 212.00 | 192.00 | 202.00 | 1,609,200 | 0 |
| 17-Dec-2021 | 192.00 | 196.00 | 192.00 | 193.00 | 654,600 | 0 |
| 16-Dec-2021 | 190.00 | 196.00 | 189.00 | 191.00 | 732,500 | 0 |
| 15-Dec-2021 | 196.00 | 226.00 | 189.00 | 191.00 | 23,251,500 | 0 |
| 14-Dec-2021 | 193.00 | 202.00 | 193.00 | 196.00 | 728,300 | 0 |
| 13-Dec-2021 | 193.00 | 193.00 | 192.00 | 193.00 | 637,900 | 0 |
| 10-Dec-2021 | 192.00 | 193.00 | 192.00 | 192.00 | 79,500 | 0 |
| 09-Dec-2021 | 192.00 | 193.00 | 192.00 | 192.00 | 30,300 | 0 |
| 08-Dec-2021 | 193.00 | 193.00 | 192.00 | 193.00 | 74,200 | 0 |
| 07-Dec-2021 | 193.00 | 193.00 | 192.00 | 192.00 | 156,200 | 0 |
| 06-Dec-2021 | 192.00 | 193.00 | 192.00 | 193.00 | 113,000 | 0 |
| 03-Dec-2021 | 193.00 | 193.00 | 192.00 | 192.00 | 151,300 | 0 |
| 02-Dec-2021 | 192.00 | 195.00 | 192.00 | 193.00 | 183,400 | 0 |
| 01-Dec-2021 | 193.00 | 194.00 | 192.00 | 192.00 | 146,800 | 0 |
| 30-Nov-2021 | 193.00 | 193.00 | 192.00 | 193.00 | 181,100 | 0 |
| 29-Nov-2021 | 190.00 | 195.00 | 190.00 | 193.00 | 348,900 | 0 |
| 26-Nov-2021 | 190.00 | 193.00 | 190.00 | 190.00 | 913,500 | 0 |
| 25-Nov-2021 | 191.00 | 193.00 | 185.00 | 190.00 | 179,400 | 0 |
| 24-Nov-2021 | 190.00 | 195.00 | 190.00 | 191.00 | 75,500 | 0 |
| 23-Nov-2021 | 190.00 | 193.00 | 190.00 | 190.00 | 87,100 | 0 |
| 22-Nov-2021 | 191.00 | 199.00 | 189.00 | 190.00 | 76,300 | 0 |
| 19-Nov-2021 | 190.00 | 192.00 | 189.00 | 190.00 | 262,300 | 0 |
| 18-Nov-2021 | 193.00 | 195.00 | 189.00 | 190.00 | 267,600 | 0 |
| 17-Nov-2021 | 189.00 | 212.00 | 189.00 | 192.00 | 2,985,400 | 0 |
| 16-Nov-2021 | 189.00 | 192.00 | 189.00 | 189.00 | 121,300 | 0 |
| 15-Nov-2021 | 193.00 | 193.00 | 188.00 | 189.00 | 4,000 | 0 |
| 12-Nov-2021 | 194.00 | 194.00 | 190.00 | 190.00 | 40,400 | 0 |
| 11-Nov-2021 | 193.00 | 194.00 | 186.00 | 194.00 | 31,200 | 0 |
| 10-Nov-2021 | 189.00 | 193.00 | 188.00 | 189.00 | 119,700 | 0 |
| 09-Nov-2021 | 188.00 | 190.00 | 181.00 | 190.00 | 173,100 | 0 |
| 08-Nov-2021 | 188.00 | 194.00 | 188.00 | 188.00 | 46,600 | 0 |
| 05-Nov-2021 | 190.00 | 199.00 | 188.00 | 188.00 | 136,000 | 0 |
| 04-Nov-2021 | 190.00 | 196.00 | 190.00 | 191.00 | 42,400 | 0 |
| 03-Nov-2021 | 184.00 | 198.00 | 184.00 | 190.00 | 51,200 | 0 |
| 02-Nov-2021 | 195.00 | 195.00 | 189.00 | 190.00 | 268,400 | 0 |
| 01-Nov-2021 | 197.00 | 199.00 | 187.00 | 198.00 | 1,578,600 | 0 |
| 29-Oct-2021 | 192.00 | 199.00 | 181.00 | 191.00 | 2,770,000 | 0 |
| 28-Oct-2021 | 202.00 | 216.00 | 188.00 | 188.00 | 14,535,600 | 0 |
| 27-Oct-2021 | 191.00 | 202.00 | 191.00 | 202.00 | 339,600 | 0 |
| 26-Oct-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 90,300 | 0 |
| 25-Oct-2021 | 192.00 | 193.00 | 191.00 | 193.00 | 17,100 | 0 |
| 22-Oct-2021 | 194.00 | 197.00 | 191.00 | 194.00 | 135,300 | 0 |
| 21-Oct-2021 | 190.00 | 196.00 | 190.00 | 191.00 | 68,100 | 0 |
| 19-Oct-2021 | 188.00 | 191.00 | 188.00 | 191.00 | 49,500 | 0 |
| 18-Oct-2021 | 188.00 | 190.00 | 185.00 | 188.00 | 82,800 | 0 |
| 15-Oct-2021 | 185.00 | 188.00 | 183.00 | 185.00 | 130,800 | 0 |
| 14-Oct-2021 | 184.00 | 190.00 | 177.00 | 183.00 | 1,954,600 | 0 |
| 13-Oct-2021 | 206.00 | 216.00 | 190.00 | 190.00 | 7,901,000 | 0 |
| 12-Oct-2021 | 204.00 | 204.00 | 202.00 | 204.00 | 169,700 | 0 |
| 11-Oct-2021 | 204.00 | 204.00 | 202.00 | 204.00 | 417,500 | 0 |
| 08-Oct-2021 | 202.00 | 214.00 | 202.00 | 204.00 | 2,844,600 | 0 |
| 07-Oct-2021 | 204.00 | 204.00 | 202.00 | 204.00 | 272,300 | 0 |
| 06-Oct-2021 | 204.00 | 206.00 | 202.00 | 204.00 | 483,100 | 0 |
| 05-Oct-2021 | 195.00 | 202.00 | 195.00 | 202.00 | 565,300 | 0 |
| 04-Oct-2021 | 192.00 | 200.00 | 192.00 | 193.00 | 539,300 | 0 |
| 01-Oct-2021 | 191.00 | 195.00 | 190.00 | 190.00 | 586,300 | 0 |
| 30-Sep-2021 | 190.00 | 198.00 | 190.00 | 191.00 | 509,100 | 0 |
| 29-Sep-2021 | 183.00 | 196.00 | 183.00 | 191.00 | 769,400 | 0 |
| 28-Sep-2021 | 189.00 | 195.00 | 185.00 | 186.00 | 211,900 | 0 |
| 27-Sep-2021 | 192.00 | 192.00 | 187.00 | 190.00 | 141,600 | 0 |
| 24-Sep-2021 | 190.00 | 193.00 | 187.00 | 191.00 | 471,700 | 0 |
| 23-Sep-2021 | 197.00 | 236.00 | 190.00 | 190.00 | 22,974,400 | 0 |
| 22-Sep-2021 | 184.00 | 195.00 | 175.00 | 195.00 | 1,751,200 | 0 |
| 21-Sep-2021 | 185.00 | 185.00 | 182.00 | 185.00 | 45,700 | 0 |
| 20-Sep-2021 | 182.00 | 186.00 | 182.00 | 182.00 | 60,500 | 0 |
| 17-Sep-2021 | 183.00 | 184.00 | 183.00 | 183.00 | 42,200 | 0 |
| 16-Sep-2021 | 182.00 | 183.00 | 181.00 | 183.00 | 49,400 | 0 |
| 15-Sep-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 49,200 | 0 |
| 14-Sep-2021 | 180.00 | 185.00 | 179.00 | 182.00 | 67,000 | 0 |
| 13-Sep-2021 | 181.00 | 183.00 | 180.00 | 180.00 | 131,000 | 0 |
| 10-Sep-2021 | 180.00 | 182.00 | 180.00 | 181.00 | 10,700 | 0 |
| 09-Sep-2021 | 181.00 | 181.00 | 179.00 | 181.00 | 168,700 | 0 |
| 08-Sep-2021 | 179.00 | 193.00 | 179.00 | 182.00 | 2,669,600 | 0 |
| 07-Sep-2021 | 182.00 | 183.00 | 181.00 | 181.00 | 32,200 | 0 |
| 06-Sep-2021 | 179.00 | 182.00 | 179.00 | 182.00 | 150,300 | 0 |
| 03-Sep-2021 | 180.00 | 183.00 | 179.00 | 179.00 | 93,500 | 0 |
| 02-Sep-2021 | 183.00 | 184.00 | 178.00 | 179.00 | 316,000 | 0 |
| 01-Sep-2021 | 181.00 | 196.00 | 181.00 | 183.00 | 2,136,700 | 0 |
| 31-Aug-2021 | 182.00 | 186.00 | 179.00 | 181.00 | 108,600 | 0 |
| 30-Aug-2021 | 180.00 | 181.00 | 179.00 | 179.00 | 111,700 | 0 |
| 27-Aug-2021 | 179.00 | 181.00 | 178.00 | 181.00 | 48,300 | 0 |
| 26-Aug-2021 | 180.00 | 181.00 | 179.00 | 179.00 | 148,500 | 0 |
| 25-Aug-2021 | 179.00 | 183.00 | 178.00 | 181.00 | 66,400 | 0 |
| 24-Aug-2021 | 190.00 | 195.00 | 176.00 | 179.00 | 10,069,700 | 0 |
| 23-Aug-2021 | 176.00 | 198.00 | 176.00 | 187.00 | 1,866,000 | 0 |
| 20-Aug-2021 | 178.00 | 178.00 | 173.00 | 175.00 | 250,600 | 0 |
| 19-Aug-2021 | 171.00 | 181.00 | 165.00 | 173.00 | 244,600 | 0 |
| 18-Aug-2021 | 171.00 | 171.00 | 166.00 | 171.00 | 73,100 | 0 |
| 16-Aug-2021 | 169.00 | 190.00 | 167.00 | 171.00 | 1,193,700 | 0 |
| 13-Aug-2021 | 167.00 | 184.00 | 167.00 | 171.00 | 173,200 | 0 |
| 12-Aug-2021 | 173.00 | 173.00 | 167.00 | 169.00 | 67,500 | 0 |
| 10-Aug-2021 | 178.00 | 178.00 | 165.00 | 171.00 | 297,500 | 0 |
| 09-Aug-2021 | 177.00 | 180.00 | 176.00 | 177.00 | 73,300 | 0 |