| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 288.00 | 294.00 | 282.00 | 284.00 | 491,200 | 0 |
| 28-Dec-2021 | 284.00 | 300.00 | 278.00 | 290.00 | 2,868,600 | 0 |
| 27-Dec-2021 | 288.00 | 288.00 | 272.00 | 284.00 | 1,752,400 | 0 |
| 24-Dec-2021 | 310.00 | 310.00 | 290.00 | 290.00 | 1,834,600 | 0 |
| 23-Dec-2021 | 310.00 | 312.00 | 308.00 | 310.00 | 113,100 | 0 |
| 22-Dec-2021 | 314.00 | 314.00 | 310.00 | 310.00 | 226,000 | 0 |
| 21-Dec-2021 | 306.00 | 318.00 | 302.00 | 312.00 | 805,300 | 0 |
| 20-Dec-2021 | 314.00 | 314.00 | 300.00 | 304.00 | 962,100 | 0 |
| 17-Dec-2021 | 308.00 | 316.00 | 306.00 | 310.00 | 531,800 | 0 |
| 16-Dec-2021 | 310.00 | 320.00 | 306.00 | 308.00 | 1,115,400 | 0 |
| 15-Dec-2021 | 312.00 | 318.00 | 310.00 | 310.00 | 644,500 | 0 |
| 14-Dec-2021 | 324.00 | 324.00 | 308.00 | 312.00 | 718,900 | 0 |
| 13-Dec-2021 | 304.00 | 314.00 | 304.00 | 314.00 | 885,800 | 0 |
| 10-Dec-2021 | 302.00 | 314.00 | 300.00 | 304.00 | 977,200 | 0 |
| 09-Dec-2021 | 316.00 | 316.00 | 294.00 | 302.00 | 2,401,500 | 0 |
| 08-Dec-2021 | 338.00 | 338.00 | 316.00 | 316.00 | 2,916,300 | 0 |
| 07-Dec-2021 | 348.00 | 350.00 | 334.00 | 338.00 | 444,600 | 0 |
| 06-Dec-2021 | 346.00 | 354.00 | 344.00 | 348.00 | 246,500 | 0 |
| 03-Dec-2021 | 342.00 | 356.00 | 334.00 | 344.00 | 502,600 | 0 |
| 02-Dec-2021 | 340.00 | 344.00 | 330.00 | 342.00 | 591,500 | 0 |
| 01-Dec-2021 | 348.00 | 358.00 | 338.00 | 338.00 | 833,000 | 0 |
| 30-Nov-2021 | 342.00 | 360.00 | 340.00 | 348.00 | 577,100 | 0 |
| 29-Nov-2021 | 334.00 | 348.00 | 330.00 | 342.00 | 1,225,500 | 0 |
| 26-Nov-2021 | 348.00 | 356.00 | 332.00 | 334.00 | 2,882,600 | 0 |
| 25-Nov-2021 | 364.00 | 364.00 | 348.00 | 348.00 | 2,214,000 | 0 |
| 24-Nov-2021 | 368.00 | 370.00 | 360.00 | 360.00 | 872,800 | 0 |
| 23-Nov-2021 | 366.00 | 374.00 | 360.00 | 366.00 | 1,178,400 | 0 |
| 22-Nov-2021 | 358.00 | 378.00 | 358.00 | 360.00 | 2,198,100 | 0 |
| 19-Nov-2021 | 364.00 | 374.00 | 354.00 | 358.00 | 2,224,100 | 0 |
| 18-Nov-2021 | 356.00 | 360.00 | 350.00 | 360.00 | 868,100 | 0 |
| 17-Nov-2021 | 366.00 | 372.00 | 356.00 | 356.00 | 1,584,200 | 0 |
| 16-Nov-2021 | 376.00 | 394.00 | 352.00 | 366.00 | 6,689,900 | 0 |
| 15-Nov-2021 | 336.00 | 388.00 | 328.00 | 376.00 | 4,333,200 | 0 |
| 12-Nov-2021 | 314.00 | 340.00 | 308.00 | 328.00 | 6,143,700 | 0 |
| 11-Nov-2021 | 302.00 | 324.00 | 292.00 | 312.00 | 3,468,800 | 0 |
| 10-Nov-2021 | 310.00 | 318.00 | 292.00 | 300.00 | 3,263,600 | 0 |
| 09-Nov-2021 | 316.00 | 322.00 | 300.00 | 300.00 | 2,527,900 | 0 |
| 08-Nov-2021 | 328.00 | 338.00 | 308.00 | 314.00 | 5,602,900 | 0 |
| 05-Nov-2021 | 286.00 | 344.00 | 284.00 | 330.00 | 11,262,300 | 0 |
| 04-Nov-2021 | 268.00 | 304.00 | 268.00 | 284.00 | 5,601,400 | 0 |
| 03-Nov-2021 | 280.00 | 286.00 | 264.00 | 268.00 | 5,012,200 | 0 |
| 02-Nov-2021 | 248.00 | 310.00 | 248.00 | 276.00 | 27,704,300 | 0 |
| 01-Nov-2021 | 246.00 | 250.00 | 244.00 | 248.00 | 3,077,100 | 0 |
| 29-Oct-2021 | 246.00 | 248.00 | 242.00 | 244.00 | 1,711,100 | 0 |
| 28-Oct-2021 | 248.00 | 248.00 | 240.00 | 242.00 | 1,109,100 | 0 |
| 27-Oct-2021 | 244.00 | 250.00 | 244.00 | 246.00 | 1,319,900 | 0 |
| 26-Oct-2021 | 244.00 | 246.00 | 236.00 | 244.00 | 2,970,900 | 0 |
| 25-Oct-2021 | 238.00 | 242.00 | 232.00 | 242.00 | 1,803,800 | 0 |
| 22-Oct-2021 | 232.00 | 236.00 | 226.00 | 236.00 | 822,200 | 0 |
| 21-Oct-2021 | 236.00 | 236.00 | 226.00 | 232.00 | 526,200 | 0 |
| 19-Oct-2021 | 234.00 | 236.00 | 230.00 | 236.00 | 1,195,500 | 0 |
| 18-Oct-2021 | 238.00 | 240.00 | 222.00 | 234.00 | 5,598,100 | 0 |
| 15-Oct-2021 | 236.00 | 236.00 | 232.00 | 236.00 | 244,900 | 0 |
| 14-Oct-2021 | 238.00 | 238.00 | 232.00 | 236.00 | 416,700 | 0 |
| 13-Oct-2021 | 240.00 | 242.00 | 234.00 | 236.00 | 1,065,300 | 0 |
| 12-Oct-2021 | 238.00 | 240.00 | 232.00 | 240.00 | 794,300 | 0 |
| 11-Oct-2021 | 240.00 | 244.00 | 232.00 | 238.00 | 1,872,200 | 0 |
| 08-Oct-2021 | 242.00 | 242.00 | 232.00 | 240.00 | 871,800 | 0 |
| 07-Oct-2021 | 238.00 | 238.00 | 234.00 | 238.00 | 818,400 | 0 |
| 06-Oct-2021 | 234.00 | 238.00 | 230.00 | 234.00 | 1,660,500 | 0 |
| 05-Oct-2021 | 234.00 | 238.00 | 232.00 | 234.00 | 541,200 | 0 |
| 04-Oct-2021 | 236.00 | 236.00 | 230.00 | 232.00 | 1,321,000 | 0 |
| 01-Oct-2021 | 238.00 | 240.00 | 232.00 | 236.00 | 907,000 | 0 |
| 30-Sep-2021 | 238.00 | 240.00 | 230.00 | 236.00 | 600,100 | 0 |
| 29-Sep-2021 | 242.00 | 246.00 | 230.00 | 230.00 | 2,358,500 | 0 |
| 28-Sep-2021 | 250.00 | 252.00 | 240.00 | 242.00 | 2,207,900 | 0 |
| 27-Sep-2021 | 250.00 | 252.00 | 244.00 | 248.00 | 304,700 | 0 |
| 24-Sep-2021 | 252.00 | 252.00 | 238.00 | 248.00 | 1,247,300 | 0 |
| 23-Sep-2021 | 250.00 | 254.00 | 246.00 | 250.00 | 483,500 | 0 |
| 22-Sep-2021 | 250.00 | 256.00 | 240.00 | 248.00 | 2,375,000 | 0 |
| 21-Sep-2021 | 250.00 | 254.00 | 242.00 | 250.00 | 1,483,700 | 0 |
| 20-Sep-2021 | 250.00 | 252.00 | 246.00 | 250.00 | 1,020,700 | 0 |
| 17-Sep-2021 | 252.00 | 254.00 | 246.00 | 252.00 | 480,400 | 0 |
| 16-Sep-2021 | 254.00 | 264.00 | 250.00 | 254.00 | 2,719,200 | 0 |
| 15-Sep-2021 | 244.00 | 258.00 | 240.00 | 250.00 | 2,623,700 | 0 |
| 14-Sep-2021 | 236.00 | 246.00 | 236.00 | 244.00 | 1,786,000 | 0 |
| 13-Sep-2021 | 238.00 | 240.00 | 230.00 | 236.00 | 1,163,900 | 0 |
| 10-Sep-2021 | 238.00 | 240.00 | 230.00 | 238.00 | 839,000 | 0 |
| 09-Sep-2021 | 240.00 | 240.00 | 234.00 | 238.00 | 555,800 | 0 |
| 08-Sep-2021 | 244.00 | 246.00 | 236.00 | 240.00 | 1,173,600 | 0 |
| 07-Sep-2021 | 242.00 | 246.00 | 238.00 | 244.00 | 862,400 | 0 |
| 06-Sep-2021 | 238.00 | 246.00 | 236.00 | 242.00 | 1,592,800 | 0 |
| 03-Sep-2021 | 246.00 | 250.00 | 234.00 | 244.00 | 3,374,600 | 0 |
| 02-Sep-2021 | 238.00 | 244.00 | 228.00 | 244.00 | 4,035,700 | 0 |
| 01-Sep-2021 | 232.00 | 238.00 | 222.00 | 238.00 | 1,617,300 | 0 |
| 31-Aug-2021 | 246.00 | 248.00 | 222.00 | 232.00 | 4,285,000 | 0 |
| 30-Aug-2021 | 254.00 | 260.00 | 234.00 | 238.00 | 3,575,400 | 0 |
| 27-Aug-2021 | 252.00 | 256.00 | 244.00 | 250.00 | 3,332,500 | 0 |
| 26-Aug-2021 | 240.00 | 256.00 | 232.00 | 252.00 | 8,172,400 | 0 |
| 25-Aug-2021 | 252.00 | 254.00 | 226.00 | 232.00 | 8,088,900 | 0 |
| 24-Aug-2021 | 197.00 | 264.00 | 197.00 | 242.00 | 36,136,200 | 0 |
| 23-Aug-2021 | 197.00 | 200.00 | 193.00 | 197.00 | 165,600 | 0 |
| 20-Aug-2021 | 188.00 | 197.00 | 184.00 | 192.00 | 540,800 | 0 |
| 19-Aug-2021 | 186.00 | 187.00 | 176.00 | 184.00 | 33,500 | 0 |
| 18-Aug-2021 | 183.00 | 188.00 | 180.00 | 184.00 | 173,800 | 0 |
| 16-Aug-2021 | 197.00 | 197.00 | 178.00 | 183.00 | 2,097,500 | 0 |
| 13-Aug-2021 | 198.00 | 200.00 | 189.00 | 191.00 | 335,000 | 0 |
| 12-Aug-2021 | 196.00 | 206.00 | 189.00 | 191.00 | 735,000 | 0 |
| 10-Aug-2021 | 212.00 | 212.00 | 196.00 | 196.00 | 1,750,600 | 0 |
| 09-Aug-2021 | 208.00 | 220.00 | 206.00 | 210.00 | 297,900 | 0 |