| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2021 | 220.00 | 224.00 | 204.00 | 222.00 | 1,775,700 | 0 |
| 29-Dec-2021 | 232.00 | 242.00 | 216.00 | 218.00 | 1,208,100 | 0 |
| 28-Dec-2021 | 240.00 | 266.00 | 232.00 | 232.00 | 8,020,100 | 0 |
| 27-Dec-2021 | 220.00 | 234.00 | 206.00 | 224.00 | 1,139,400 | 0 |
| 24-Dec-2021 | 232.00 | 234.00 | 216.00 | 218.00 | 1,370,400 | 0 |
| 23-Dec-2021 | 238.00 | 246.00 | 230.00 | 232.00 | 1,299,800 | 0 |
| 22-Dec-2021 | 246.00 | 252.00 | 236.00 | 246.00 | 457,600 | 0 |
| 21-Dec-2021 | 264.00 | 272.00 | 244.00 | 246.00 | 1,874,400 | 0 |
| 20-Dec-2021 | 262.00 | 266.00 | 252.00 | 260.00 | 825,100 | 0 |
| 17-Dec-2021 | 278.00 | 278.00 | 256.00 | 262.00 | 2,661,400 | 0 |
| 16-Dec-2021 | 274.00 | 290.00 | 260.00 | 274.00 | 9,606,100 | 0 |
| 15-Dec-2021 | 266.00 | 286.00 | 254.00 | 274.00 | 13,385,800 | 0 |
| 14-Dec-2021 | 230.00 | 268.00 | 220.00 | 264.00 | 19,440,900 | 0 |
| 13-Dec-2021 | 202.00 | 240.00 | 202.00 | 230.00 | 10,162,700 | 0 |
| 10-Dec-2021 | 193.00 | 206.00 | 193.00 | 202.00 | 339,400 | 0 |
| 09-Dec-2021 | 199.00 | 199.00 | 192.00 | 193.00 | 148,900 | 0 |
| 08-Dec-2021 | 195.00 | 202.00 | 195.00 | 199.00 | 217,400 | 0 |
| 07-Dec-2021 | 200.00 | 206.00 | 195.00 | 195.00 | 180,200 | 0 |
| 06-Dec-2021 | 199.00 | 218.00 | 190.00 | 200.00 | 1,795,700 | 0 |
| 03-Dec-2021 | 186.00 | 204.00 | 186.00 | 198.00 | 501,100 | 0 |
| 02-Dec-2021 | 198.00 | 198.00 | 186.00 | 186.00 | 197,700 | 0 |
| 01-Dec-2021 | 200.00 | 200.00 | 186.00 | 198.00 | 849,400 | 0 |
| 30-Nov-2021 | 214.00 | 214.00 | 200.00 | 200.00 | 1,082,500 | 0 |
| 29-Nov-2021 | 238.00 | 248.00 | 214.00 | 214.00 | 5,676,400 | 0 |
| 26-Nov-2021 | 216.00 | 230.00 | 214.00 | 230.00 | 2,921,400 | 0 |
| 25-Nov-2021 | 218.00 | 222.00 | 204.00 | 212.00 | 943,200 | 0 |
| 24-Nov-2021 | 216.00 | 232.00 | 210.00 | 218.00 | 2,440,300 | 0 |
| 23-Nov-2021 | 228.00 | 232.00 | 214.00 | 214.00 | 2,162,100 | 0 |
| 22-Nov-2021 | 220.00 | 250.00 | 220.00 | 228.00 | 14,894,200 | 0 |
| 19-Nov-2021 | 206.00 | 210.00 | 195.00 | 210.00 | 2,380,300 | 0 |
| 18-Nov-2021 | 222.00 | 232.00 | 204.00 | 206.00 | 4,416,600 | 0 |
| 17-Nov-2021 | 193.00 | 220.00 | 184.00 | 218.00 | 3,227,400 | 0 |
| 16-Nov-2021 | 204.00 | 212.00 | 190.00 | 192.00 | 2,126,800 | 0 |
| 15-Nov-2021 | 206.00 | 248.00 | 200.00 | 204.00 | 17,893,200 | 0 |
| 12-Nov-2021 | 195.00 | 206.00 | 182.00 | 196.00 | 3,282,500 | 0 |
| 11-Nov-2021 | 198.00 | 248.00 | 191.00 | 195.00 | 14,385,000 | 0 |
| 10-Nov-2021 | 158.00 | 212.00 | 157.00 | 193.00 | 23,616,800 | 0 |
| 09-Nov-2021 | 153.00 | 159.00 | 150.00 | 158.00 | 345,900 | 0 |
| 08-Nov-2021 | 151.00 | 154.00 | 148.00 | 153.00 | 130,200 | 0 |
| 05-Nov-2021 | 150.00 | 153.00 | 148.00 | 151.00 | 35,800 | 0 |
| 04-Nov-2021 | 150.00 | 150.00 | 145.00 | 150.00 | 40,800 | 0 |
| 03-Nov-2021 | 148.00 | 158.00 | 145.00 | 150.00 | 37,200 | 0 |
| 02-Nov-2021 | 148.00 | 149.00 | 146.00 | 148.00 | 37,200 | 0 |
| 01-Nov-2021 | 146.00 | 152.00 | 145.00 | 148.00 | 177,100 | 0 |
| 29-Oct-2021 | 145.00 | 145.00 | 142.00 | 145.00 | 59,500 | 0 |
| 28-Oct-2021 | 147.00 | 147.00 | 143.00 | 145.00 | 6,000 | 0 |
| 27-Oct-2021 | 147.00 | 147.00 | 142.00 | 147.00 | 145,300 | 0 |
| 26-Oct-2021 | 146.00 | 151.00 | 143.00 | 147.00 | 67,700 | 0 |
| 25-Oct-2021 | 146.00 | 152.00 | 144.00 | 145.00 | 23,400 | 0 |
| 22-Oct-2021 | 146.00 | 147.00 | 145.00 | 146.00 | 27,700 | 0 |
| 21-Oct-2021 | 147.00 | 148.00 | 145.00 | 147.00 | 7,100 | 0 |
| 19-Oct-2021 | 145.00 | 150.00 | 144.00 | 146.00 | 70,400 | 0 |
| 18-Oct-2021 | 147.00 | 147.00 | 144.00 | 145.00 | 94,800 | 0 |
| 15-Oct-2021 | 145.00 | 148.00 | 145.00 | 147.00 | 22,100 | 0 |
| 14-Oct-2021 | 147.00 | 148.00 | 147.00 | 148.00 | 1,300 | 0 |
| 13-Oct-2021 | 148.00 | 148.00 | 145.00 | 148.00 | 8,200 | 0 |
| 12-Oct-2021 | 148.00 | 148.00 | 144.00 | 148.00 | 38,700 | 0 |
| 11-Oct-2021 | 145.00 | 148.00 | 145.00 | 148.00 | 74,600 | 0 |
| 08-Oct-2021 | 145.00 | 154.00 | 143.00 | 147.00 | 184,700 | 0 |
| 07-Oct-2021 | 142.00 | 152.00 | 140.00 | 145.00 | 361,200 | 0 |
| 06-Oct-2021 | 147.00 | 169.00 | 141.00 | 141.00 | 2,762,900 | 0 |
| 05-Oct-2021 | 145.00 | 147.00 | 144.00 | 145.00 | 46,700 | 0 |
| 04-Oct-2021 | 145.00 | 146.00 | 144.00 | 146.00 | 36,000 | 0 |
| 01-Oct-2021 | 144.00 | 146.00 | 144.00 | 146.00 | 54,700 | 0 |
| 30-Sep-2021 | 145.00 | 147.00 | 144.00 | 147.00 | 66,500 | 0 |
| 29-Sep-2021 | 147.00 | 147.00 | 145.00 | 147.00 | 187,900 | 0 |
| 28-Sep-2021 | 147.00 | 147.00 | 145.00 | 147.00 | 81,700 | 0 |
| 27-Sep-2021 | 149.00 | 149.00 | 146.00 | 146.00 | 17,800 | 0 |
| 24-Sep-2021 | 146.00 | 152.00 | 145.00 | 150.00 | 37,000 | 0 |
| 23-Sep-2021 | 146.00 | 147.00 | 145.00 | 146.00 | 95,100 | 0 |
| 22-Sep-2021 | 149.00 | 149.00 | 145.00 | 146.00 | 206,900 | 0 |
| 21-Sep-2021 | 148.00 | 159.00 | 146.00 | 149.00 | 138,300 | 0 |
| 20-Sep-2021 | 146.00 | 171.00 | 145.00 | 146.00 | 3,303,000 | 0 |
| 17-Sep-2021 | 150.00 | 150.00 | 144.00 | 148.00 | 25,200 | 0 |
| 16-Sep-2021 | 144.00 | 148.00 | 143.00 | 145.00 | 53,300 | 0 |
| 15-Sep-2021 | 145.00 | 149.00 | 136.00 | 144.00 | 147,900 | 0 |
| 14-Sep-2021 | 147.00 | 150.00 | 145.00 | 146.00 | 99,700 | 0 |
| 13-Sep-2021 | 147.00 | 150.00 | 147.00 | 147.00 | 70,200 | 0 |
| 10-Sep-2021 | 148.00 | 148.00 | 143.00 | 147.00 | 75,500 | 0 |
| 09-Sep-2021 | 148.00 | 148.00 | 140.00 | 147.00 | 307,100 | 0 |
| 08-Sep-2021 | 149.00 | 155.00 | 148.00 | 148.00 | 213,600 | 0 |
| 07-Sep-2021 | 158.00 | 160.00 | 149.00 | 149.00 | 993,100 | 0 |
| 06-Sep-2021 | 155.00 | 161.00 | 155.00 | 158.00 | 94,200 | 0 |
| 03-Sep-2021 | 158.00 | 162.00 | 155.00 | 156.00 | 107,700 | 0 |
| 02-Sep-2021 | 160.00 | 185.00 | 156.00 | 157.00 | 1,854,100 | 0 |
| 01-Sep-2021 | 169.00 | 169.00 | 156.00 | 160.00 | 99,100 | 0 |
| 31-Aug-2021 | 156.00 | 175.00 | 156.00 | 162.00 | 406,700 | 0 |
| 30-Aug-2021 | 160.00 | 160.00 | 155.00 | 156.00 | 403,600 | 0 |
| 27-Aug-2021 | 186.00 | 186.00 | 166.00 | 166.00 | 509,500 | 0 |
| 26-Aug-2021 | 162.00 | 180.00 | 154.00 | 178.00 | 1,846,900 | 0 |
| 25-Aug-2021 | 157.00 | 168.00 | 157.00 | 162.00 | 283,400 | 0 |
| 24-Aug-2021 | 155.00 | 164.00 | 155.00 | 159.00 | 349,200 | 0 |
| 23-Aug-2021 | 153.00 | 156.00 | 153.00 | 155.00 | 27,200 | 0 |
| 20-Aug-2021 | 157.00 | 157.00 | 152.00 | 153.00 | 15,300 | 0 |
| 19-Aug-2021 | 151.00 | 158.00 | 149.00 | 150.00 | 54,400 | 0 |
| 18-Aug-2021 | 158.00 | 158.00 | 147.00 | 151.00 | 181,700 | 0 |
| 16-Aug-2021 | 154.00 | 160.00 | 152.00 | 158.00 | 16,300 | 0 |
| 13-Aug-2021 | 153.00 | 158.00 | 153.00 | 153.00 | 37,600 | 0 |
| 12-Aug-2021 | 155.00 | 167.00 | 155.00 | 158.00 | 61,200 | 0 |
| 10-Aug-2021 | 156.00 | 158.00 | 151.00 | 158.00 | 43,100 | 0 |