| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 185.00 | 190.00 | 185.00 | 186.00 | 358,000 | 0 |
| 28-Dec-2021 | 184.00 | 186.00 | 183.00 | 185.00 | 168,200 | 0 |
| 27-Dec-2021 | 186.00 | 186.00 | 183.00 | 186.00 | 187,600 | 0 |
| 24-Dec-2021 | 187.00 | 187.00 | 184.00 | 186.00 | 350,800 | 0 |
| 23-Dec-2021 | 189.00 | 189.00 | 181.00 | 187.00 | 363,100 | 0 |
| 22-Dec-2021 | 188.00 | 190.00 | 185.00 | 187.00 | 747,100 | 0 |
| 21-Dec-2021 | 187.00 | 194.00 | 185.00 | 188.00 | 351,000 | 0 |
| 20-Dec-2021 | 187.00 | 188.00 | 185.00 | 187.00 | 140,800 | 0 |
| 17-Dec-2021 | 191.00 | 192.00 | 186.00 | 188.00 | 494,200 | 0 |
| 16-Dec-2021 | 190.00 | 192.00 | 187.00 | 190.00 | 455,500 | 0 |
| 15-Dec-2021 | 192.00 | 192.00 | 186.00 | 190.00 | 324,000 | 0 |
| 14-Dec-2021 | 186.00 | 192.00 | 184.00 | 188.00 | 980,700 | 0 |
| 13-Dec-2021 | 187.00 | 189.00 | 185.00 | 186.00 | 637,400 | 0 |
| 10-Dec-2021 | 191.00 | 191.00 | 186.00 | 186.00 | 763,000 | 0 |
| 09-Dec-2021 | 190.00 | 192.00 | 186.00 | 191.00 | 630,100 | 0 |
| 08-Dec-2021 | 196.00 | 196.00 | 187.00 | 190.00 | 2,570,700 | 0 |
| 07-Dec-2021 | 191.00 | 197.00 | 190.00 | 195.00 | 892,200 | 0 |
| 06-Dec-2021 | 188.00 | 192.00 | 187.00 | 190.00 | 633,400 | 0 |
| 03-Dec-2021 | 194.00 | 194.00 | 188.00 | 188.00 | 582,400 | 0 |
| 02-Dec-2021 | 196.00 | 196.00 | 187.00 | 191.00 | 1,166,100 | 0 |
| 01-Dec-2021 | 185.00 | 196.00 | 182.00 | 196.00 | 2,363,900 | 0 |
| 30-Nov-2021 | 197.00 | 200.00 | 185.00 | 185.00 | 3,958,100 | 0 |
| 29-Nov-2021 | 210.00 | 212.00 | 196.00 | 197.00 | 4,451,200 | 0 |
| 26-Nov-2021 | 224.00 | 224.00 | 210.00 | 210.00 | 8,621,000 | 0 |
| 25-Nov-2021 | 240.00 | 244.00 | 224.00 | 224.00 | 12,094,700 | 0 |
| 24-Nov-2021 | 206.00 | 248.00 | 202.00 | 240.00 | 47,618,800 | 0 |
| 23-Nov-2021 | 200.00 | 204.00 | 199.00 | 200.00 | 596,900 | 0 |
| 22-Nov-2021 | 206.00 | 210.00 | 198.00 | 199.00 | 1,088,300 | 0 |
| 19-Nov-2021 | 200.00 | 216.00 | 197.00 | 204.00 | 3,304,800 | 0 |
| 18-Nov-2021 | 192.00 | 208.00 | 185.00 | 199.00 | 7,183,500 | 0 |
| 17-Nov-2021 | 189.00 | 190.00 | 185.00 | 189.00 | 1,198,000 | 0 |
| 16-Nov-2021 | 194.00 | 195.00 | 188.00 | 189.00 | 649,000 | 0 |
| 15-Nov-2021 | 191.00 | 196.00 | 189.00 | 193.00 | 794,700 | 0 |
| 12-Nov-2021 | 186.00 | 200.00 | 184.00 | 190.00 | 3,131,600 | 0 |
| 11-Nov-2021 | 184.00 | 188.00 | 180.00 | 184.00 | 965,900 | 0 |
| 10-Nov-2021 | 188.00 | 189.00 | 185.00 | 185.00 | 578,100 | 0 |
| 09-Nov-2021 | 192.00 | 192.00 | 185.00 | 188.00 | 829,700 | 0 |
| 08-Nov-2021 | 190.00 | 195.00 | 185.00 | 192.00 | 1,135,100 | 0 |
| 05-Nov-2021 | 200.00 | 200.00 | 187.00 | 190.00 | 3,136,700 | 0 |
| 04-Nov-2021 | 182.00 | 218.00 | 182.00 | 198.00 | 12,338,000 | 0 |
| 03-Nov-2021 | 188.00 | 188.00 | 179.00 | 182.00 | 2,522,600 | 0 |
| 02-Nov-2021 | 200.00 | 206.00 | 188.00 | 188.00 | 3,004,400 | 0 |
| 01-Nov-2021 | 204.00 | 206.00 | 196.00 | 200.00 | 1,130,700 | 0 |
| 29-Oct-2021 | 202.00 | 210.00 | 196.00 | 202.00 | 1,284,700 | 0 |
| 28-Oct-2021 | 216.00 | 226.00 | 200.00 | 202.00 | 3,296,200 | 0 |
| 27-Oct-2021 | 232.00 | 232.00 | 214.00 | 214.00 | 7,909,600 | 0 |
| 26-Oct-2021 | 232.00 | 238.00 | 224.00 | 228.00 | 5,306,500 | 0 |
| 25-Oct-2021 | 228.00 | 250.00 | 214.00 | 236.00 | 35,684,500 | 0 |
| 22-Oct-2021 | 195.00 | 234.00 | 188.00 | 224.00 | 17,231,500 | 0 |
| 21-Oct-2021 | 210.00 | 232.00 | 184.00 | 195.00 | 15,456,400 | 0 |
| 19-Oct-2021 | 148.00 | 197.00 | 140.00 | 197.00 | 60,918,400 | 0 |
| 18-Oct-2021 | 132.00 | 170.00 | 132.00 | 146.00 | 6,433,900 | 0 |
| 15-Oct-2021 | 135.00 | 135.00 | 131.00 | 132.00 | 584,400 | 0 |
| 14-Oct-2021 | 132.00 | 136.00 | 131.00 | 134.00 | 1,410,400 | 0 |
| 13-Oct-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 517,300 | 0 |
| 12-Oct-2021 | 132.00 | 132.00 | 130.00 | 130.00 | 1,170,300 | 0 |
| 11-Oct-2021 | 131.00 | 140.00 | 128.00 | 128.00 | 1,285,200 | 0 |
| 08-Oct-2021 | 128.00 | 135.00 | 128.00 | 131.00 | 1,312,300 | 0 |
| 07-Oct-2021 | 131.00 | 133.00 | 126.00 | 128.00 | 1,831,800 | 0 |
| 06-Oct-2021 | 128.00 | 131.00 | 126.00 | 130.00 | 1,942,200 | 0 |
| 05-Oct-2021 | 129.00 | 131.00 | 125.00 | 128.00 | 1,250,700 | 0 |
| 04-Oct-2021 | 128.00 | 132.00 | 126.00 | 129.00 | 2,694,300 | 0 |
| 01-Oct-2021 | 129.00 | 133.00 | 128.00 | 128.00 | 194,600 | 0 |
| 30-Sep-2021 | 125.00 | 130.00 | 125.00 | 129.00 | 167,300 | 0 |
| 29-Sep-2021 | 128.00 | 132.00 | 126.00 | 129.00 | 87,200 | 0 |
| 28-Sep-2021 | 131.00 | 138.00 | 127.00 | 128.00 | 287,500 | 0 |
| 27-Sep-2021 | 127.00 | 130.00 | 126.00 | 129.00 | 441,300 | 0 |
| 24-Sep-2021 | 131.00 | 131.00 | 128.00 | 128.00 | 398,300 | 0 |
| 23-Sep-2021 | 130.00 | 131.00 | 128.00 | 131.00 | 185,800 | 0 |
| 22-Sep-2021 | 132.00 | 132.00 | 127.00 | 130.00 | 1,415,300 | 0 |
| 21-Sep-2021 | 134.00 | 134.00 | 131.00 | 133.00 | 400,400 | 0 |
| 20-Sep-2021 | 135.00 | 135.00 | 126.00 | 134.00 | 612,700 | 0 |
| 17-Sep-2021 | 136.00 | 138.00 | 135.00 | 135.00 | 386,000 | 0 |
| 16-Sep-2021 | 136.00 | 138.00 | 135.00 | 136.00 | 159,000 | 0 |
| 15-Sep-2021 | 134.00 | 138.00 | 132.00 | 136.00 | 242,400 | 0 |
| 14-Sep-2021 | 135.00 | 138.00 | 134.00 | 136.00 | 1,313,400 | 0 |
| 13-Sep-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 455,400 | 0 |
| 10-Sep-2021 | 136.00 | 141.00 | 136.00 | 137.00 | 222,800 | 0 |
| 09-Sep-2021 | 138.00 | 141.00 | 136.00 | 136.00 | 781,700 | 0 |
| 08-Sep-2021 | 138.00 | 144.00 | 137.00 | 141.00 | 360,100 | 0 |
| 07-Sep-2021 | 138.00 | 143.00 | 137.00 | 138.00 | 669,300 | 0 |
| 06-Sep-2021 | 139.00 | 143.00 | 135.00 | 138.00 | 678,000 | 0 |
| 03-Sep-2021 | 140.00 | 147.00 | 138.00 | 139.00 | 286,200 | 0 |
| 02-Sep-2021 | 144.00 | 144.00 | 139.00 | 140.00 | 855,800 | 0 |
| 01-Sep-2021 | 148.00 | 155.00 | 142.00 | 144.00 | 1,347,400 | 0 |
| 31-Aug-2021 | 139.00 | 147.00 | 135.00 | 147.00 | 2,933,200 | 0 |
| 30-Aug-2021 | 138.00 | 140.00 | 136.00 | 139.00 | 201,500 | 0 |
| 27-Aug-2021 | 137.00 | 144.00 | 135.00 | 136.00 | 1,644,400 | 0 |
| 26-Aug-2021 | 141.00 | 142.00 | 135.00 | 137.00 | 1,040,000 | 0 |
| 25-Aug-2021 | 137.00 | 145.00 | 134.00 | 139.00 | 484,300 | 0 |
| 24-Aug-2021 | 143.00 | 143.00 | 137.00 | 137.00 | 1,349,800 | 0 |
| 23-Aug-2021 | 130.00 | 147.00 | 130.00 | 139.00 | 5,337,900 | 0 |
| 20-Aug-2021 | 130.00 | 135.00 | 129.00 | 130.00 | 2,103,600 | 0 |
| 19-Aug-2021 | 127.00 | 129.00 | 126.00 | 128.00 | 980,400 | 0 |
| 18-Aug-2021 | 129.00 | 131.00 | 124.00 | 127.00 | 2,482,700 | 0 |
| 16-Aug-2021 | 120.00 | 130.00 | 118.00 | 129.00 | 4,023,400 | 0 |
| 13-Aug-2021 | 117.00 | 123.00 | 117.00 | 118.00 | 756,900 | 0 |
| 12-Aug-2021 | 117.00 | 117.00 | 116.00 | 116.00 | 396,000 | 0 |
| 10-Aug-2021 | 119.00 | 119.00 | 112.00 | 114.00 | 1,613,300 | 0 |
| 09-Aug-2021 | 114.00 | 120.00 | 112.00 | 115.00 | 2,677,200 | 0 |