| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 214.00 | 236.00 | 200.00 | 202.00 | 1,890,100 | 0 |
| 03-Jan-2022 | 216.00 | 216.00 | 204.00 | 214.00 | 250,900 | 0 |
| 30-Dec-2021 | 218.00 | 228.00 | 214.00 | 214.00 | 195,700 | 0 |
| 29-Dec-2021 | 214.00 | 240.00 | 208.00 | 214.00 | 1,094,000 | 0 |
| 28-Dec-2021 | 222.00 | 222.00 | 210.00 | 214.00 | 54,700 | 0 |
| 27-Dec-2021 | 212.00 | 230.00 | 210.00 | 212.00 | 194,300 | 0 |
| 24-Dec-2021 | 218.00 | 218.00 | 208.00 | 216.00 | 36,900 | 0 |
| 23-Dec-2021 | 216.00 | 218.00 | 208.00 | 212.00 | 54,800 | 0 |
| 22-Dec-2021 | 230.00 | 230.00 | 214.00 | 216.00 | 300,700 | 0 |
| 21-Dec-2021 | 224.00 | 232.00 | 210.00 | 228.00 | 941,300 | 0 |
| 20-Dec-2021 | 240.00 | 256.00 | 224.00 | 224.00 | 2,195,500 | 0 |
| 17-Dec-2021 | 236.00 | 248.00 | 226.00 | 240.00 | 109,400 | 0 |
| 16-Dec-2021 | 246.00 | 246.00 | 234.00 | 234.00 | 116,100 | 0 |
| 15-Dec-2021 | 240.00 | 246.00 | 240.00 | 246.00 | 24,500 | 0 |
| 14-Dec-2021 | 246.00 | 248.00 | 236.00 | 240.00 | 48,500 | 0 |
| 13-Dec-2021 | 248.00 | 248.00 | 240.00 | 246.00 | 52,200 | 0 |
| 10-Dec-2021 | 260.00 | 260.00 | 242.00 | 244.00 | 110,200 | 0 |
| 09-Dec-2021 | 248.00 | 266.00 | 248.00 | 260.00 | 138,600 | 0 |
| 08-Dec-2021 | 260.00 | 294.00 | 258.00 | 258.00 | 2,105,200 | 0 |
| 07-Dec-2021 | 252.00 | 258.00 | 236.00 | 258.00 | 234,500 | 0 |
| 06-Dec-2021 | 258.00 | 260.00 | 250.00 | 252.00 | 135,700 | 0 |
| 03-Dec-2021 | 260.00 | 280.00 | 244.00 | 260.00 | 151,000 | 0 |
| 02-Dec-2021 | 272.00 | 288.00 | 254.00 | 260.00 | 427,200 | 0 |
| 01-Dec-2021 | 312.00 | 316.00 | 272.00 | 272.00 | 2,368,200 | 0 |
| 30-Nov-2021 | 234.00 | 292.00 | 226.00 | 292.00 | 1,962,300 | 0 |
| 29-Nov-2021 | 252.00 | 252.00 | 234.00 | 234.00 | 210,600 | 0 |
| 26-Nov-2021 | 268.00 | 270.00 | 250.00 | 250.00 | 192,100 | 0 |
| 25-Nov-2021 | 276.00 | 284.00 | 260.00 | 268.00 | 510,500 | 0 |
| 24-Nov-2021 | 280.00 | 328.00 | 252.00 | 276.00 | 9,164,900 | 0 |
| 23-Nov-2021 | 200.00 | 270.00 | 192.00 | 270.00 | 2,319,600 | 0 |
| 22-Nov-2021 | 208.00 | 210.00 | 200.00 | 200.00 | 94,800 | 0 |
| 19-Nov-2021 | 206.00 | 216.00 | 202.00 | 208.00 | 135,200 | 0 |
| 18-Nov-2021 | 204.00 | 218.00 | 200.00 | 206.00 | 297,200 | 0 |
| 17-Nov-2021 | 198.00 | 244.00 | 198.00 | 204.00 | 3,313,900 | 0 |
| 16-Nov-2021 | 200.00 | 202.00 | 197.00 | 197.00 | 13,900 | 0 |
| 15-Nov-2021 | 199.00 | 212.00 | 197.00 | 202.00 | 50,600 | 0 |
| 12-Nov-2021 | 204.00 | 216.00 | 199.00 | 199.00 | 112,200 | 0 |
| 11-Nov-2021 | 206.00 | 216.00 | 200.00 | 210.00 | 114,600 | 0 |
| 10-Nov-2021 | 204.00 | 236.00 | 202.00 | 206.00 | 1,277,500 | 0 |
| 09-Nov-2021 | 200.00 | 224.00 | 200.00 | 204.00 | 246,000 | 0 |
| 08-Nov-2021 | 204.00 | 214.00 | 202.00 | 204.00 | 60,400 | 0 |
| 05-Nov-2021 | 212.00 | 236.00 | 198.00 | 202.00 | 1,069,900 | 0 |
| 04-Nov-2021 | 190.00 | 240.00 | 190.00 | 212.00 | 3,124,900 | 0 |
| 03-Nov-2021 | 196.00 | 199.00 | 186.00 | 188.00 | 338,000 | 0 |
| 02-Nov-2021 | 210.00 | 212.00 | 196.00 | 196.00 | 898,900 | 0 |
| 01-Nov-2021 | 190.00 | 260.00 | 186.00 | 210.00 | 4,148,400 | 0 |
| 29-Oct-2021 | 202.00 | 240.00 | 200.00 | 200.00 | 430,300 | 0 |
| 28-Oct-2021 | 234.00 | 248.00 | 214.00 | 214.00 | 1,269,000 | 0 |
| 27-Oct-2021 | 170.00 | 228.00 | 169.00 | 228.00 | 3,054,600 | 0 |
| 26-Oct-2021 | 166.00 | 170.00 | 166.00 | 170.00 | 3,400 | 0 |
| 25-Oct-2021 | 169.00 | 178.00 | 159.00 | 165.00 | 23,100 | 0 |
| 22-Oct-2021 | 170.00 | 170.00 | 169.00 | 169.00 | 1,200 | 0 |
| 21-Oct-2021 | 169.00 | 169.00 | 169.00 | 169.00 | 2,700 | 0 |
| 19-Oct-2021 | 169.00 | 169.00 | 169.00 | 169.00 | 3,200 | 0 |
| 18-Oct-2021 | 168.00 | 169.00 | 168.00 | 168.00 | 25,000 | 0 |
| 15-Oct-2021 | 180.00 | 180.00 | 179.00 | 179.00 | 3,600 | 0 |
| 14-Oct-2021 | 169.00 | 180.00 | 168.00 | 180.00 | 4,900 | 0 |
| 13-Oct-2021 | 185.00 | 185.00 | 173.00 | 173.00 | 13,900 | 0 |
| 12-Oct-2021 | 182.00 | 182.00 | 182.00 | 182.00 | 600 | 0 |
| 11-Oct-2021 | 174.00 | 182.00 | 174.00 | 182.00 | 54,000 | 0 |
| 08-Oct-2021 | 176.00 | 178.00 | 174.00 | 174.00 | 5,000 | 0 |
| 07-Oct-2021 | 189.00 | 189.00 | 175.00 | 176.00 | 21,900 | 0 |
| 06-Oct-2021 | 179.00 | 185.00 | 173.00 | 183.00 | 24,100 | 0 |
| 05-Oct-2021 | 184.00 | 190.00 | 178.00 | 179.00 | 25,500 | 0 |
| 04-Oct-2021 | 176.00 | 185.00 | 176.00 | 182.00 | 68,300 | 0 |
| 01-Oct-2021 | 180.00 | 182.00 | 176.00 | 176.00 | 11,200 | 0 |
| 30-Sep-2021 | 194.00 | 194.00 | 180.00 | 180.00 | 48,800 | 0 |
| 29-Sep-2021 | 194.00 | 196.00 | 181.00 | 193.00 | 290,600 | 0 |
| 28-Sep-2021 | 169.00 | 216.00 | 169.00 | 194.00 | 1,154,900 | 0 |
| 27-Sep-2021 | 174.00 | 174.00 | 170.00 | 170.00 | 5,000 | 0 |
| 24-Sep-2021 | 167.00 | 170.00 | 166.00 | 170.00 | 28,400 | 0 |
| 23-Sep-2021 | 165.00 | 165.00 | 162.00 | 165.00 | 45,900 | 0 |
| 22-Sep-2021 | 158.00 | 168.00 | 158.00 | 162.00 | 65,800 | 0 |
| 21-Sep-2021 | 166.00 | 170.00 | 158.00 | 169.00 | 20,900 | 0 |
| 20-Sep-2021 | 170.00 | 172.00 | 163.00 | 169.00 | 75,900 | 0 |
| 17-Sep-2021 | 171.00 | 171.00 | 163.00 | 170.00 | 21,100 | 0 |
| 16-Sep-2021 | 173.00 | 173.00 | 160.00 | 161.00 | 63,900 | 0 |
| 15-Sep-2021 | 166.00 | 168.00 | 165.00 | 165.00 | 31,700 | 0 |
| 14-Sep-2021 | 175.00 | 175.00 | 158.00 | 166.00 | 91,300 | 0 |
| 13-Sep-2021 | 176.00 | 176.00 | 166.00 | 166.00 | 4,000 | 0 |
| 10-Sep-2021 | 184.00 | 184.00 | 166.00 | 176.00 | 68,600 | 0 |
| 09-Sep-2021 | 167.00 | 188.00 | 158.00 | 177.00 | 112,300 | 0 |
| 08-Sep-2021 | 180.00 | 181.00 | 168.00 | 168.00 | 167,400 | 0 |
| 07-Sep-2021 | 161.00 | 180.00 | 161.00 | 180.00 | 25,300 | 0 |
| 06-Sep-2021 | 167.00 | 169.00 | 159.00 | 161.00 | 72,700 | 0 |
| 03-Sep-2021 | 186.00 | 186.00 | 167.00 | 167.00 | 76,600 | 0 |
| 02-Sep-2021 | 176.00 | 185.00 | 167.00 | 171.00 | 21,100 | 0 |
| 01-Sep-2021 | 173.00 | 176.00 | 171.00 | 176.00 | 3,500 | 0 |
| 31-Aug-2021 | 166.00 | 177.00 | 166.00 | 173.00 | 112,100 | 0 |
| 30-Aug-2021 | 176.00 | 177.00 | 166.00 | 176.00 | 1,400 | 0 |
| 27-Aug-2021 | 173.00 | 178.00 | 172.00 | 176.00 | 6,200 | 0 |
| 26-Aug-2021 | 175.00 | 175.00 | 173.00 | 175.00 | 11,500 | 0 |
| 25-Aug-2021 | 178.00 | 178.00 | 176.00 | 176.00 | 15,100 | 0 |
| 24-Aug-2021 | 173.00 | 178.00 | 173.00 | 178.00 | 9,800 | 0 |
| 23-Aug-2021 | 183.00 | 184.00 | 172.00 | 173.00 | 92,700 | 0 |
| 20-Aug-2021 | 178.00 | 185.00 | 178.00 | 183.00 | 35,200 | 0 |
| 19-Aug-2021 | 180.00 | 180.00 | 172.00 | 178.00 | 97,300 | 0 |
| 18-Aug-2021 | 183.00 | 183.00 | 172.00 | 180.00 | 62,200 | 0 |
| 16-Aug-2021 | 182.00 | 188.00 | 179.00 | 182.00 | 125,800 | 0 |
| 13-Aug-2021 | 187.00 | 189.00 | 175.00 | 179.00 | 34,300 | 0 |