| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 123.00 | 125.00 | 119.00 | 125.00 | 2,446,700 | 0 |
| 28-Dec-2021 | 122.00 | 124.00 | 121.00 | 123.00 | 300,000 | 0 |
| 27-Dec-2021 | 125.00 | 125.00 | 121.00 | 121.00 | 728,700 | 0 |
| 24-Dec-2021 | 125.00 | 125.00 | 119.00 | 125.00 | 1,417,200 | 0 |
| 23-Dec-2021 | 125.00 | 125.00 | 121.00 | 125.00 | 924,300 | 0 |
| 22-Dec-2021 | 124.00 | 125.00 | 122.00 | 125.00 | 368,000 | 0 |
| 21-Dec-2021 | 124.00 | 124.00 | 122.00 | 124.00 | 570,400 | 0 |
| 20-Dec-2021 | 124.00 | 124.00 | 122.00 | 124.00 | 643,400 | 0 |
| 17-Dec-2021 | 124.00 | 125.00 | 123.00 | 124.00 | 233,600 | 0 |
| 16-Dec-2021 | 124.00 | 126.00 | 124.00 | 124.00 | 1,009,800 | 0 |
| 15-Dec-2021 | 126.00 | 127.00 | 124.00 | 124.00 | 1,706,200 | 0 |
| 14-Dec-2021 | 127.00 | 128.00 | 125.00 | 125.00 | 1,186,000 | 0 |
| 13-Dec-2021 | 126.00 | 128.00 | 125.00 | 127.00 | 515,900 | 0 |
| 10-Dec-2021 | 128.00 | 128.00 | 125.00 | 126.00 | 271,200 | 0 |
| 09-Dec-2021 | 126.00 | 129.00 | 125.00 | 128.00 | 578,000 | 0 |
| 08-Dec-2021 | 127.00 | 130.00 | 126.00 | 126.00 | 783,000 | 0 |
| 07-Dec-2021 | 130.00 | 131.00 | 127.00 | 127.00 | 522,500 | 0 |
| 06-Dec-2021 | 125.00 | 140.00 | 125.00 | 130.00 | 2,668,900 | 0 |
| 03-Dec-2021 | 128.00 | 129.00 | 125.00 | 125.00 | 1,199,300 | 0 |
| 02-Dec-2021 | 128.00 | 130.00 | 128.00 | 128.00 | 251,200 | 0 |
| 01-Dec-2021 | 129.00 | 130.00 | 127.00 | 127.00 | 644,000 | 0 |
| 30-Nov-2021 | 130.00 | 130.00 | 128.00 | 129.00 | 1,266,700 | 0 |
| 29-Nov-2021 | 129.00 | 130.00 | 128.00 | 130.00 | 620,200 | 0 |
| 26-Nov-2021 | 131.00 | 131.00 | 129.00 | 129.00 | 676,500 | 0 |
| 25-Nov-2021 | 133.00 | 133.00 | 130.00 | 130.00 | 2,222,900 | 0 |
| 24-Nov-2021 | 134.00 | 138.00 | 129.00 | 131.00 | 3,317,300 | 0 |
| 23-Nov-2021 | 134.00 | 135.00 | 131.00 | 134.00 | 517,300 | 0 |
| 22-Nov-2021 | 133.00 | 136.00 | 132.00 | 133.00 | 533,600 | 0 |
| 19-Nov-2021 | 132.00 | 134.00 | 130.00 | 132.00 | 406,800 | 0 |
| 18-Nov-2021 | 133.00 | 135.00 | 131.00 | 131.00 | 1,062,000 | 0 |
| 17-Nov-2021 | 133.00 | 138.00 | 132.00 | 132.00 | 1,649,200 | 0 |
| 16-Nov-2021 | 135.00 | 138.00 | 133.00 | 133.00 | 1,222,900 | 0 |
| 15-Nov-2021 | 135.00 | 140.00 | 134.00 | 134.00 | 1,501,700 | 0 |
| 12-Nov-2021 | 140.00 | 146.00 | 134.00 | 135.00 | 5,532,500 | 0 |
| 11-Nov-2021 | 135.00 | 167.00 | 134.00 | 138.00 | 10,332,600 | 0 |
| 10-Nov-2021 | 135.00 | 137.00 | 134.00 | 134.00 | 679,600 | 0 |
| 09-Nov-2021 | 134.00 | 136.00 | 134.00 | 135.00 | 157,800 | 0 |
| 08-Nov-2021 | 136.00 | 136.00 | 134.00 | 134.00 | 216,700 | 0 |
| 05-Nov-2021 | 136.00 | 136.00 | 134.00 | 135.00 | 677,100 | 0 |
| 04-Nov-2021 | 135.00 | 141.00 | 135.00 | 136.00 | 474,100 | 0 |
| 03-Nov-2021 | 135.00 | 135.00 | 134.00 | 135.00 | 308,800 | 0 |
| 02-Nov-2021 | 135.00 | 135.00 | 133.00 | 135.00 | 193,400 | 0 |
| 01-Nov-2021 | 136.00 | 136.00 | 133.00 | 135.00 | 530,700 | 0 |
| 29-Oct-2021 | 139.00 | 148.00 | 135.00 | 136.00 | 1,406,800 | 0 |
| 28-Oct-2021 | 145.00 | 146.00 | 135.00 | 135.00 | 1,045,300 | 0 |
| 27-Oct-2021 | 143.00 | 152.00 | 142.00 | 145.00 | 386,700 | 0 |
| 26-Oct-2021 | 145.00 | 145.00 | 143.00 | 143.00 | 297,900 | 0 |
| 25-Oct-2021 | 152.00 | 152.00 | 143.00 | 144.00 | 1,059,000 | 0 |
| 22-Oct-2021 | 150.00 | 150.00 | 149.00 | 150.00 | 150,600 | 0 |
| 21-Oct-2021 | 150.00 | 153.00 | 148.00 | 149.00 | 315,700 | 0 |
| 19-Oct-2021 | 149.00 | 154.00 | 149.00 | 150.00 | 80,800 | 0 |
| 18-Oct-2021 | 150.00 | 155.00 | 149.00 | 149.00 | 739,600 | 0 |
| 15-Oct-2021 | 150.00 | 151.00 | 149.00 | 149.00 | 511,500 | 0 |
| 14-Oct-2021 | 151.00 | 159.00 | 149.00 | 149.00 | 864,100 | 0 |
| 13-Oct-2021 | 155.00 | 155.00 | 150.00 | 150.00 | 142,800 | 0 |
| 12-Oct-2021 | 155.00 | 156.00 | 150.00 | 156.00 | 222,200 | 0 |
| 11-Oct-2021 | 158.00 | 158.00 | 153.00 | 156.00 | 137,500 | 0 |
| 08-Oct-2021 | 154.00 | 159.00 | 150.00 | 158.00 | 144,000 | 0 |
| 07-Oct-2021 | 156.00 | 159.00 | 152.00 | 156.00 | 39,700 | 0 |
| 06-Oct-2021 | 154.00 | 162.00 | 154.00 | 156.00 | 48,600 | 0 |
| 05-Oct-2021 | 165.00 | 165.00 | 154.00 | 154.00 | 504,800 | 0 |
| 04-Oct-2021 | 163.00 | 166.00 | 161.00 | 165.00 | 84,400 | 0 |
| 01-Oct-2021 | 165.00 | 165.00 | 160.00 | 163.00 | 69,700 | 0 |
| 30-Sep-2021 | 163.00 | 170.00 | 159.00 | 165.00 | 2,262,500 | 0 |
| 29-Sep-2021 | 158.00 | 170.00 | 157.00 | 163.00 | 158,600 | 0 |
| 28-Sep-2021 | 167.00 | 167.00 | 160.00 | 167.00 | 48,200 | 0 |
| 27-Sep-2021 | 171.00 | 171.00 | 167.00 | 167.00 | 128,800 | 0 |
| 24-Sep-2021 | 170.00 | 171.00 | 163.00 | 170.00 | 81,200 | 0 |
| 23-Sep-2021 | 171.00 | 172.00 | 170.00 | 172.00 | 308,200 | 0 |
| 22-Sep-2021 | 165.00 | 173.00 | 161.00 | 172.00 | 344,100 | 0 |
| 21-Sep-2021 | 163.00 | 167.00 | 163.00 | 165.00 | 53,500 | 0 |
| 20-Sep-2021 | 167.00 | 168.00 | 160.00 | 163.00 | 258,000 | 0 |
| 17-Sep-2021 | 172.00 | 172.00 | 166.00 | 167.00 | 186,700 | 0 |
| 16-Sep-2021 | 172.00 | 174.00 | 167.00 | 172.00 | 281,300 | 0 |
| 15-Sep-2021 | 172.00 | 177.00 | 168.00 | 170.00 | 500,600 | 0 |
| 14-Sep-2021 | 169.00 | 172.00 | 163.00 | 172.00 | 317,300 | 0 |
| 13-Sep-2021 | 166.00 | 171.00 | 162.00 | 169.00 | 147,800 | 0 |
| 10-Sep-2021 | 173.00 | 175.00 | 166.00 | 166.00 | 600,100 | 0 |
| 09-Sep-2021 | 168.00 | 177.00 | 160.00 | 174.00 | 1,969,100 | 0 |
| 08-Sep-2021 | 160.00 | 182.00 | 160.00 | 168.00 | 3,332,000 | 0 |
| 07-Sep-2021 | 164.00 | 171.00 | 158.00 | 160.00 | 1,438,900 | 0 |
| 06-Sep-2021 | 158.00 | 170.00 | 148.00 | 164.00 | 1,246,300 | 0 |
| 03-Sep-2021 | 171.00 | 171.00 | 159.00 | 159.00 | 586,900 | 0 |
| 02-Sep-2021 | 167.00 | 172.00 | 165.00 | 170.00 | 465,500 | 0 |
| 01-Sep-2021 | 179.00 | 187.00 | 168.00 | 168.00 | 1,400,100 | 0 |
| 31-Aug-2021 | 188.00 | 193.00 | 170.00 | 179.00 | 3,980,500 | 0 |
| 30-Aug-2021 | 152.00 | 199.00 | 152.00 | 182.00 | 9,251,400 | 0 |
| 27-Aug-2021 | 144.00 | 160.00 | 144.00 | 152.00 | 3,427,800 | 0 |
| 26-Aug-2021 | 140.00 | 165.00 | 140.00 | 143.00 | 1,728,600 | 0 |
| 25-Aug-2021 | 145.00 | 145.00 | 139.00 | 140.00 | 9,560,000 | 0 |
| 24-Aug-2021 | 140.00 | 163.00 | 139.00 | 143.00 | 44,489,000 | 0 |
| 23-Aug-2021 | 140.00 | 140.00 | 138.00 | 139.00 | 2,705,100 | 0 |
| 20-Aug-2021 | 139.00 | 140.00 | 138.00 | 139.00 | 815,200 | 0 |
| 19-Aug-2021 | 139.00 | 141.00 | 139.00 | 139.00 | 11,441,300 | 0 |
| 18-Aug-2021 | 139.00 | 140.00 | 137.00 | 139.00 | 226,600 | 0 |
| 16-Aug-2021 | 138.00 | 150.00 | 138.00 | 139.00 | 744,000 | 0 |
| 13-Aug-2021 | 136.00 | 139.00 | 136.00 | 138.00 | 207,800 | 0 |
| 12-Aug-2021 | 139.00 | 140.00 | 137.00 | 138.00 | 230,700 | 0 |
| 10-Aug-2021 | 139.00 | 145.00 | 137.00 | 139.00 | 23,992,700 | 0 |
| 09-Aug-2021 | 140.00 | 145.00 | 139.00 | 139.00 | 17,070,000 | 0 |