| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 252.00 | 254.00 | 244.00 | 244.00 | 1,931,500 | 0 |
| 28-Dec-2021 | 262.00 | 270.00 | 250.00 | 252.00 | 3,667,900 | 0 |
| 27-Dec-2021 | 258.00 | 266.00 | 242.00 | 262.00 | 4,146,200 | 0 |
| 24-Dec-2021 | 266.00 | 272.00 | 258.00 | 258.00 | 2,629,400 | 0 |
| 23-Dec-2021 | 264.00 | 280.00 | 258.00 | 266.00 | 6,285,700 | 0 |
| 22-Dec-2021 | 272.00 | 278.00 | 262.00 | 264.00 | 3,856,100 | 0 |
| 21-Dec-2021 | 290.00 | 290.00 | 268.00 | 270.00 | 7,174,100 | 0 |
| 20-Dec-2021 | 298.00 | 304.00 | 278.00 | 286.00 | 5,952,600 | 0 |
| 17-Dec-2021 | 286.00 | 306.00 | 276.00 | 296.00 | 11,805,100 | 0 |
| 16-Dec-2021 | 290.00 | 300.00 | 276.00 | 286.00 | 10,604,000 | 0 |
| 15-Dec-2021 | 316.00 | 320.00 | 288.00 | 290.00 | 27,488,300 | 0 |
| 14-Dec-2021 | 258.00 | 308.00 | 256.00 | 308.00 | 52,543,200 | 0 |
| 13-Dec-2021 | 262.00 | 264.00 | 258.00 | 258.00 | 1,977,400 | 0 |
| 10-Dec-2021 | 250.00 | 266.00 | 248.00 | 258.00 | 3,122,800 | 0 |
| 09-Dec-2021 | 254.00 | 258.00 | 246.00 | 250.00 | 1,066,400 | 0 |
| 08-Dec-2021 | 248.00 | 266.00 | 240.00 | 254.00 | 5,383,400 | 0 |
| 07-Dec-2021 | 252.00 | 258.00 | 240.00 | 246.00 | 2,906,100 | 0 |
| 06-Dec-2021 | 266.00 | 274.00 | 246.00 | 252.00 | 9,924,100 | 0 |
| 03-Dec-2021 | 276.00 | 290.00 | 262.00 | 264.00 | 15,293,600 | 0 |
| 02-Dec-2021 | 234.00 | 284.00 | 222.00 | 278.00 | 25,261,900 | 0 |
| 01-Dec-2021 | 248.00 | 256.00 | 232.00 | 234.00 | 2,685,000 | 0 |
| 30-Nov-2021 | 248.00 | 256.00 | 240.00 | 248.00 | 3,226,700 | 0 |
| 29-Nov-2021 | 264.00 | 284.00 | 248.00 | 248.00 | 17,572,100 | 0 |
| 26-Nov-2021 | 286.00 | 286.00 | 266.00 | 266.00 | 6,517,900 | 0 |
| 25-Nov-2021 | 292.00 | 316.00 | 286.00 | 286.00 | 23,568,700 | 0 |
| 24-Nov-2021 | 292.00 | 294.00 | 282.00 | 288.00 | 4,760,000 | 0 |
| 23-Nov-2021 | 292.00 | 308.00 | 280.00 | 294.00 | 11,144,900 | 0 |
| 22-Nov-2021 | 314.00 | 314.00 | 294.00 | 294.00 | 9,290,200 | 0 |
| 19-Nov-2021 | 310.00 | 332.00 | 294.00 | 314.00 | 40,730,000 | 0 |
| 18-Nov-2021 | 288.00 | 324.00 | 266.00 | 306.00 | 41,012,300 | 0 |
| 17-Nov-2021 | 242.00 | 288.00 | 222.00 | 286.00 | 32,100,200 | 0 |
| 16-Nov-2021 | 212.00 | 260.00 | 210.00 | 238.00 | 45,809,400 | 0 |
| 15-Nov-2021 | 190.00 | 218.00 | 190.00 | 208.00 | 22,275,400 | 0 |
| 12-Nov-2021 | 185.00 | 193.00 | 185.00 | 189.00 | 4,730,400 | 0 |
| 11-Nov-2021 | 182.00 | 186.00 | 182.00 | 184.00 | 1,289,500 | 0 |
| 10-Nov-2021 | 183.00 | 187.00 | 178.00 | 182.00 | 2,250,300 | 0 |
| 09-Nov-2021 | 180.00 | 186.00 | 178.00 | 183.00 | 2,342,100 | 0 |
| 08-Nov-2021 | 186.00 | 187.00 | 180.00 | 180.00 | 3,085,700 | 0 |
| 05-Nov-2021 | 186.00 | 191.00 | 183.00 | 185.00 | 5,761,500 | 0 |
| 04-Nov-2021 | 189.00 | 195.00 | 182.00 | 184.00 | 7,948,700 | 0 |
| 03-Nov-2021 | 177.00 | 181.00 | 173.00 | 180.00 | 3,160,700 | 0 |
| 02-Nov-2021 | 185.00 | 188.00 | 173.00 | 176.00 | 7,465,700 | 0 |
| 01-Nov-2021 | 186.00 | 190.00 | 186.00 | 186.00 | 2,954,500 | 0 |
| 29-Oct-2021 | 188.00 | 194.00 | 183.00 | 185.00 | 5,375,100 | 0 |
| 28-Oct-2021 | 177.00 | 193.00 | 177.00 | 188.00 | 26,087,500 | 0 |
| 27-Oct-2021 | 181.00 | 182.00 | 175.00 | 177.00 | 2,990,100 | 0 |
| 26-Oct-2021 | 173.00 | 181.00 | 172.00 | 181.00 | 4,429,300 | 0 |
| 25-Oct-2021 | 174.00 | 174.00 | 171.00 | 172.00 | 409,700 | 0 |
| 22-Oct-2021 | 174.00 | 174.00 | 171.00 | 174.00 | 745,500 | 0 |
| 21-Oct-2021 | 178.00 | 178.00 | 171.00 | 174.00 | 909,500 | 0 |
| 19-Oct-2021 | 170.00 | 176.00 | 170.00 | 173.00 | 650,100 | 0 |
| 18-Oct-2021 | 171.00 | 175.00 | 171.00 | 172.00 | 393,000 | 0 |
| 15-Oct-2021 | 173.00 | 174.00 | 170.00 | 172.00 | 399,200 | 0 |
| 14-Oct-2021 | 174.00 | 174.00 | 169.00 | 172.00 | 1,216,200 | 0 |
| 13-Oct-2021 | 176.00 | 176.00 | 171.00 | 174.00 | 1,750,500 | 0 |
| 12-Oct-2021 | 176.00 | 177.00 | 174.00 | 176.00 | 838,000 | 0 |
| 11-Oct-2021 | 175.00 | 178.00 | 174.00 | 176.00 | 822,100 | 0 |
| 08-Oct-2021 | 177.00 | 180.00 | 174.00 | 174.00 | 471,900 | 0 |
| 07-Oct-2021 | 179.00 | 183.00 | 177.00 | 177.00 | 800,400 | 0 |
| 06-Oct-2021 | 177.00 | 187.00 | 177.00 | 178.00 | 3,966,100 | 0 |
| 05-Oct-2021 | 179.00 | 181.00 | 174.00 | 177.00 | 998,700 | 0 |
| 04-Oct-2021 | 182.00 | 183.00 | 178.00 | 179.00 | 1,530,000 | 0 |
| 01-Oct-2021 | 177.00 | 183.00 | 174.00 | 179.00 | 2,323,200 | 0 |
| 30-Sep-2021 | 179.00 | 181.00 | 177.00 | 177.00 | 1,234,200 | 0 |
| 29-Sep-2021 | 174.00 | 178.00 | 172.00 | 178.00 | 1,066,400 | 0 |
| 28-Sep-2021 | 176.00 | 177.00 | 174.00 | 174.00 | 1,838,900 | 0 |
| 27-Sep-2021 | 175.00 | 178.00 | 174.00 | 175.00 | 851,000 | 0 |
| 24-Sep-2021 | 176.00 | 178.00 | 174.00 | 174.00 | 1,553,600 | 0 |
| 23-Sep-2021 | 179.00 | 179.00 | 174.00 | 174.00 | 1,738,400 | 0 |
| 22-Sep-2021 | 178.00 | 179.00 | 170.00 | 178.00 | 1,298,500 | 0 |
| 21-Sep-2021 | 179.00 | 183.00 | 176.00 | 178.00 | 2,220,100 | 0 |
| 20-Sep-2021 | 181.00 | 181.00 | 178.00 | 178.00 | 963,300 | 0 |
| 17-Sep-2021 | 184.00 | 187.00 | 178.00 | 180.00 | 3,216,900 | 0 |
| 16-Sep-2021 | 181.00 | 184.00 | 179.00 | 184.00 | 4,417,100 | 0 |
| 15-Sep-2021 | 178.00 | 182.00 | 177.00 | 180.00 | 3,084,400 | 0 |
| 14-Sep-2021 | 177.00 | 180.00 | 176.00 | 178.00 | 1,096,400 | 0 |
| 13-Sep-2021 | 175.00 | 181.00 | 172.00 | 176.00 | 1,198,500 | 0 |
| 10-Sep-2021 | 174.00 | 179.00 | 174.00 | 175.00 | 1,012,900 | 0 |
| 09-Sep-2021 | 176.00 | 182.00 | 174.00 | 174.00 | 1,947,500 | 0 |
| 08-Sep-2021 | 180.00 | 182.00 | 175.00 | 176.00 | 1,800,000 | 0 |
| 07-Sep-2021 | 178.00 | 183.00 | 177.00 | 179.00 | 3,034,800 | 0 |
| 06-Sep-2021 | 178.00 | 189.00 | 173.00 | 178.00 | 23,332,800 | 0 |
| 03-Sep-2021 | 175.00 | 179.00 | 171.00 | 178.00 | 4,620,700 | 0 |
| 02-Sep-2021 | 176.00 | 196.00 | 171.00 | 171.00 | 22,566,700 | 0 |
| 01-Sep-2021 | 176.00 | 178.00 | 172.00 | 174.00 | 2,368,100 | 0 |
| 31-Aug-2021 | 170.00 | 186.00 | 167.00 | 176.00 | 14,535,000 | 0 |
| 30-Aug-2021 | 171.00 | 173.00 | 163.00 | 170.00 | 4,507,600 | 0 |
| 27-Aug-2021 | 175.00 | 210.00 | 169.00 | 170.00 | 64,661,500 | 0 |
| 26-Aug-2021 | 164.00 | 174.00 | 161.00 | 171.00 | 14,057,700 | 0 |
| 25-Aug-2021 | 165.00 | 167.00 | 161.00 | 164.00 | 1,664,800 | 0 |
| 24-Aug-2021 | 170.00 | 171.00 | 164.00 | 165.00 | 4,143,100 | 0 |
| 23-Aug-2021 | 166.00 | 170.00 | 162.00 | 169.00 | 7,923,600 | 0 |
| 20-Aug-2021 | 160.00 | 170.00 | 153.00 | 164.00 | 15,088,900 | 0 |
| 19-Aug-2021 | 159.00 | 190.00 | 157.00 | 158.00 | 58,255,600 | 0 |
| 18-Aug-2021 | 153.00 | 161.00 | 152.00 | 157.00 | 3,131,100 | 0 |
| 16-Aug-2021 | 157.00 | 158.00 | 153.00 | 153.00 | 712,900 | 0 |
| 13-Aug-2021 | 157.00 | 158.00 | 155.00 | 157.00 | 727,800 | 0 |
| 12-Aug-2021 | 161.00 | 161.00 | 155.00 | 156.00 | 1,324,400 | 0 |
| 10-Aug-2021 | 155.00 | 173.00 | 155.00 | 159.00 | 4,838,300 | 0 |
| 09-Aug-2021 | 158.00 | 159.00 | 154.00 | 154.00 | 1,233,400 | 0 |