| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 222.00 | 238.00 | 212.00 | 220.00 | 169,000 | 0 |
| 28-Dec-2021 | 234.00 | 248.00 | 220.00 | 224.00 | 795,000 | 0 |
| 27-Dec-2021 | 226.00 | 236.00 | 224.00 | 226.00 | 339,800 | 0 |
| 24-Dec-2021 | 232.00 | 234.00 | 224.00 | 228.00 | 497,900 | 0 |
| 23-Dec-2021 | 234.00 | 236.00 | 228.00 | 232.00 | 134,400 | 0 |
| 22-Dec-2021 | 230.00 | 238.00 | 226.00 | 234.00 | 352,400 | 0 |
| 21-Dec-2021 | 236.00 | 240.00 | 228.00 | 230.00 | 447,900 | 0 |
| 20-Dec-2021 | 246.00 | 246.00 | 236.00 | 236.00 | 399,100 | 0 |
| 17-Dec-2021 | 232.00 | 264.00 | 228.00 | 238.00 | 5,936,100 | 0 |
| 16-Dec-2021 | 234.00 | 246.00 | 232.00 | 232.00 | 1,175,900 | 0 |
| 15-Dec-2021 | 236.00 | 252.00 | 232.00 | 238.00 | 2,590,200 | 0 |
| 14-Dec-2021 | 244.00 | 248.00 | 244.00 | 244.00 | 357,300 | 0 |
| 13-Dec-2021 | 300.00 | 306.00 | 262.00 | 262.00 | 9,822,800 | 0 |
| 10-Dec-2021 | 224.00 | 280.00 | 224.00 | 280.00 | 6,500,000 | 0 |
| 09-Dec-2021 | 224.00 | 240.00 | 224.00 | 224.00 | 2,300 | 0 |
| 08-Dec-2021 | 222.00 | 230.00 | 222.00 | 224.00 | 45,300 | 0 |
| 07-Dec-2021 | 232.00 | 232.00 | 222.00 | 228.00 | 6,500 | 0 |
| 06-Dec-2021 | 248.00 | 248.00 | 236.00 | 236.00 | 15,600 | 0 |
| 03-Dec-2021 | 234.00 | 252.00 | 226.00 | 252.00 | 2,200 | 0 |
| 02-Dec-2021 | 230.00 | 242.00 | 210.00 | 234.00 | 29,900 | 0 |
| 01-Dec-2021 | 236.00 | 254.00 | 222.00 | 222.00 | 59,900 | 0 |
| 30-Nov-2021 | 232.00 | 236.00 | 232.00 | 236.00 | 9,600 | 0 |
| 29-Nov-2021 | 246.00 | 246.00 | 238.00 | 242.00 | 29,900 | 0 |
| 26-Nov-2021 | 256.00 | 256.00 | 242.00 | 244.00 | 24,800 | 0 |
| 25-Nov-2021 | 250.00 | 268.00 | 250.00 | 256.00 | 70,100 | 0 |
| 24-Nov-2021 | 268.00 | 276.00 | 268.00 | 268.00 | 145,200 | 0 |
| 23-Nov-2021 | 268.00 | 282.00 | 268.00 | 268.00 | 82,300 | 0 |
| 22-Nov-2021 | 272.00 | 282.00 | 260.00 | 268.00 | 64,800 | 0 |
| 19-Nov-2021 | 282.00 | 290.00 | 266.00 | 266.00 | 255,500 | 0 |
| 18-Nov-2021 | 244.00 | 298.00 | 244.00 | 280.00 | 612,700 | 0 |
| 17-Nov-2021 | 256.00 | 260.00 | 244.00 | 244.00 | 138,400 | 0 |
| 16-Nov-2021 | 262.00 | 268.00 | 256.00 | 256.00 | 41,700 | 0 |
| 15-Nov-2021 | 276.00 | 280.00 | 260.00 | 262.00 | 167,800 | 0 |
| 12-Nov-2021 | 256.00 | 308.00 | 256.00 | 270.00 | 2,523,500 | 0 |
| 11-Nov-2021 | 276.00 | 286.00 | 256.00 | 256.00 | 347,700 | 0 |
| 10-Nov-2021 | 290.00 | 294.00 | 270.00 | 274.00 | 384,800 | 0 |
| 09-Nov-2021 | 312.00 | 344.00 | 272.00 | 290.00 | 5,632,200 | 0 |
| 08-Nov-2021 | 250.00 | 300.00 | 250.00 | 292.00 | 8,537,100 | 0 |
| 05-Nov-2021 | 180.00 | 240.00 | 178.00 | 240.00 | 1,775,600 | 0 |
| 04-Nov-2021 | 191.00 | 192.00 | 178.00 | 178.00 | 414,500 | 0 |
| 03-Nov-2021 | 184.00 | 199.00 | 182.00 | 191.00 | 32,500 | 0 |
| 02-Nov-2021 | 188.00 | 199.00 | 184.00 | 186.00 | 23,800 | 0 |
| 01-Nov-2021 | 188.00 | 197.00 | 178.00 | 188.00 | 300,400 | 0 |
| 29-Oct-2021 | 188.00 | 208.00 | 184.00 | 186.00 | 79,400 | 0 |
| 28-Oct-2021 | 190.00 | 194.00 | 181.00 | 186.00 | 8,600 | 0 |
| 27-Oct-2021 | 185.00 | 256.00 | 181.00 | 189.00 | 336,100 | 0 |
| 26-Oct-2021 | 180.00 | 191.00 | 180.00 | 190.00 | 30,400 | 0 |
| 25-Oct-2021 | 188.00 | 190.00 | 188.00 | 189.00 | 3,000 | 0 |
| 22-Oct-2021 | 189.00 | 189.00 | 189.00 | 189.00 | 1,200 | 0 |
| 21-Oct-2021 | 180.00 | 191.00 | 180.00 | 189.00 | 12,400 | 0 |
| 19-Oct-2021 | 182.00 | 191.00 | 182.00 | 191.00 | 400 | 0 |
| 18-Oct-2021 | 192.00 | 192.00 | 181.00 | 191.00 | 1,300 | 0 |
| 15-Oct-2021 | 190.00 | 190.00 | 190.00 | 190.00 | 300 | 0 |
| 14-Oct-2021 | 180.00 | 191.00 | 179.00 | 190.00 | 5,700 | 0 |
| 13-Oct-2021 | 179.00 | 189.00 | 178.00 | 189.00 | 5,400 | 0 |
| 12-Oct-2021 | 190.00 | 204.00 | 177.00 | 190.00 | 65,300 | 0 |
| 11-Oct-2021 | 191.00 | 191.00 | 178.00 | 190.00 | 4,400 | 0 |
| 08-Oct-2021 | 188.00 | 195.00 | 188.00 | 191.00 | 10,400 | 0 |
| 07-Oct-2021 | 189.00 | 198.00 | 174.00 | 190.00 | 33,400 | 0 |
| 06-Oct-2021 | 181.00 | 191.00 | 179.00 | 187.00 | 12,400 | 0 |
| 05-Oct-2021 | 186.00 | 195.00 | 181.00 | 192.00 | 20,800 | 0 |
| 04-Oct-2021 | 198.00 | 204.00 | 185.00 | 194.00 | 31,000 | 0 |
| 01-Oct-2021 | 177.00 | 200.00 | 165.00 | 198.00 | 148,400 | 0 |
| 30-Sep-2021 | 179.00 | 179.00 | 167.00 | 177.00 | 29,300 | 0 |
| 29-Sep-2021 | 190.00 | 190.00 | 179.00 | 179.00 | 45,900 | 0 |
| 28-Sep-2021 | 191.00 | 195.00 | 182.00 | 192.00 | 2,800 | 0 |
| 27-Sep-2021 | 192.00 | 192.00 | 180.00 | 191.00 | 14,600 | 0 |
| 24-Sep-2021 | 194.00 | 196.00 | 185.00 | 192.00 | 1,300 | 0 |
| 23-Sep-2021 | 196.00 | 196.00 | 184.00 | 194.00 | 800 | 0 |
| 22-Sep-2021 | 196.00 | 197.00 | 186.00 | 196.00 | 13,600 | 0 |
| 21-Sep-2021 | 189.00 | 198.00 | 186.00 | 196.00 | 139,500 | 0 |
| 20-Sep-2021 | 188.00 | 199.00 | 188.00 | 199.00 | 14,400 | 0 |
| 17-Sep-2021 | 186.00 | 200.00 | 185.00 | 198.00 | 28,900 | 0 |
| 16-Sep-2021 | 192.00 | 200.00 | 184.00 | 195.00 | 84,500 | 0 |
| 15-Sep-2021 | 194.00 | 200.00 | 188.00 | 188.00 | 59,000 | 0 |
| 14-Sep-2021 | 194.00 | 194.00 | 186.00 | 194.00 | 20,400 | 0 |
| 13-Sep-2021 | 198.00 | 198.00 | 190.00 | 194.00 | 96,900 | 0 |
| 10-Sep-2021 | 202.00 | 208.00 | 190.00 | 198.00 | 471,900 | 0 |
| 09-Sep-2021 | 196.00 | 210.00 | 190.00 | 204.00 | 138,500 | 0 |
| 08-Sep-2021 | 187.00 | 198.00 | 187.00 | 195.00 | 76,900 | 0 |
| 07-Sep-2021 | 185.00 | 214.00 | 182.00 | 190.00 | 207,200 | 0 |
| 06-Sep-2021 | 198.00 | 198.00 | 185.00 | 195.00 | 16,400 | 0 |
| 03-Sep-2021 | 198.00 | 206.00 | 185.00 | 198.00 | 100,000 | 0 |
| 02-Sep-2021 | 204.00 | 216.00 | 186.00 | 198.00 | 77,500 | 0 |
| 01-Sep-2021 | 197.00 | 210.00 | 190.00 | 199.00 | 6,000 | 0 |
| 31-Aug-2021 | 194.00 | 202.00 | 194.00 | 197.00 | 10,300 | 0 |
| 30-Aug-2021 | 194.00 | 218.00 | 194.00 | 194.00 | 125,000 | 0 |
| 27-Aug-2021 | 194.00 | 195.00 | 194.00 | 194.00 | 5,100 | 0 |
| 26-Aug-2021 | 192.00 | 198.00 | 185.00 | 195.00 | 31,800 | 0 |
| 25-Aug-2021 | 197.00 | 200.00 | 184.00 | 198.00 | 92,200 | 0 |
| 24-Aug-2021 | 200.00 | 200.00 | 197.00 | 197.00 | 1,600 | 0 |
| 23-Aug-2021 | 197.00 | 210.00 | 186.00 | 197.00 | 9,300 | 0 |
| 20-Aug-2021 | 200.00 | 200.00 | 185.00 | 197.00 | 52,100 | 0 |
| 19-Aug-2021 | 198.00 | 212.00 | 190.00 | 195.00 | 126,700 | 0 |
| 18-Aug-2021 | 200.00 | 212.00 | 189.00 | 198.00 | 49,700 | 0 |
| 16-Aug-2021 | 196.00 | 208.00 | 188.00 | 200.00 | 188,400 | 0 |
| 13-Aug-2021 | 198.00 | 199.00 | 187.00 | 196.00 | 74,800 | 0 |
| 12-Aug-2021 | 193.00 | 200.00 | 185.00 | 195.00 | 99,900 | 0 |
| 10-Aug-2021 | 204.00 | 210.00 | 186.00 | 193.00 | 173,500 | 0 |
| 09-Aug-2021 | 192.00 | 204.00 | 189.00 | 200.00 | 208,500 | 0 |