| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 160.00 | 160.00 | 160.00 | 160.00 | 26,900 | 0 |
| 28-Dec-2021 | 160.00 | 162.00 | 159.00 | 160.00 | 36,500 | 0 |
| 27-Dec-2021 | 160.00 | 160.00 | 158.00 | 158.00 | 47,000 | 0 |
| 24-Dec-2021 | 156.00 | 157.00 | 156.00 | 156.00 | 77,300 | 0 |
| 23-Dec-2021 | 159.00 | 159.00 | 156.00 | 156.00 | 37,800 | 0 |
| 22-Dec-2021 | 164.00 | 164.00 | 160.00 | 161.00 | 132,200 | 0 |
| 21-Dec-2021 | 163.00 | 164.00 | 160.00 | 164.00 | 54,800 | 0 |
| 20-Dec-2021 | 163.00 | 170.00 | 162.00 | 163.00 | 147,000 | 0 |
| 17-Dec-2021 | 163.00 | 165.00 | 163.00 | 163.00 | 49,200 | 0 |
| 16-Dec-2021 | 164.00 | 166.00 | 163.00 | 163.00 | 6,300 | 0 |
| 15-Dec-2021 | 166.00 | 167.00 | 163.00 | 166.00 | 17,900 | 0 |
| 14-Dec-2021 | 162.00 | 166.00 | 162.00 | 166.00 | 40,000 | 0 |
| 13-Dec-2021 | 162.00 | 162.00 | 162.00 | 162.00 | 100 | 0 |
| 10-Dec-2021 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 0 |
| 09-Dec-2021 | 162.00 | 165.00 | 160.00 | 165.00 | 24,900 | 0 |
| 08-Dec-2021 | 166.00 | 166.00 | 162.00 | 165.00 | 1,500 | 0 |
| 07-Dec-2021 | 166.00 | 166.00 | 162.00 | 162.00 | 5,300 | 0 |
| 06-Dec-2021 | 167.00 | 167.00 | 167.00 | 167.00 | 12,700 | 0 |
| 03-Dec-2021 | 162.00 | 167.00 | 162.00 | 167.00 | 2,700 | 0 |
| 02-Dec-2021 | 167.00 | 167.00 | 162.00 | 162.00 | 6,100 | 0 |
| 01-Dec-2021 | 168.00 | 168.00 | 162.00 | 162.00 | 2,900 | 0 |
| 30-Nov-2021 | 163.00 | 164.00 | 163.00 | 164.00 | 21,300 | 0 |
| 29-Nov-2021 | 165.00 | 165.00 | 162.00 | 163.00 | 17,500 | 0 |
| 26-Nov-2021 | 170.00 | 170.00 | 163.00 | 165.00 | 6,200 | 0 |
| 25-Nov-2021 | 170.00 | 170.00 | 163.00 | 170.00 | 242,600 | 0 |
| 24-Nov-2021 | 167.00 | 170.00 | 163.00 | 170.00 | 278,500 | 0 |
| 23-Nov-2021 | 166.00 | 167.00 | 163.00 | 167.00 | 34,100 | 0 |
| 22-Nov-2021 | 167.00 | 167.00 | 163.00 | 164.00 | 23,600 | 0 |
| 19-Nov-2021 | 166.00 | 168.00 | 166.00 | 168.00 | 1,600 | 0 |
| 18-Nov-2021 | 168.00 | 180.00 | 162.00 | 166.00 | 110,200 | 0 |
| 17-Nov-2021 | 164.00 | 168.00 | 163.00 | 168.00 | 14,300 | 0 |
| 16-Nov-2021 | 165.00 | 167.00 | 164.00 | 164.00 | 197,800 | 0 |
| 15-Nov-2021 | 163.00 | 165.00 | 163.00 | 165.00 | 77,500 | 0 |
| 12-Nov-2021 | 163.00 | 165.00 | 162.00 | 163.00 | 21,800 | 0 |
| 11-Nov-2021 | 163.00 | 163.00 | 162.00 | 163.00 | 18,400 | 0 |
| 10-Nov-2021 | 164.00 | 165.00 | 163.00 | 163.00 | 30,300 | 0 |
| 09-Nov-2021 | 161.00 | 164.00 | 161.00 | 164.00 | 17,400 | 0 |
| 08-Nov-2021 | 162.00 | 164.00 | 161.00 | 161.00 | 44,300 | 0 |
| 05-Nov-2021 | 160.00 | 163.00 | 160.00 | 162.00 | 38,600 | 0 |
| 04-Nov-2021 | 159.00 | 161.00 | 159.00 | 161.00 | 3,800 | 0 |
| 03-Nov-2021 | 161.00 | 161.00 | 160.00 | 160.00 | 22,400 | 0 |
| 02-Nov-2021 | 160.00 | 160.00 | 160.00 | 160.00 | 9,000 | 0 |
| 01-Nov-2021 | 159.00 | 160.00 | 159.00 | 160.00 | 3,200 | 0 |
| 29-Oct-2021 | 160.00 | 160.00 | 159.00 | 160.00 | 3,700 | 0 |
| 28-Oct-2021 | 161.00 | 161.00 | 160.00 | 160.00 | 3,200 | 0 |
| 27-Oct-2021 | 161.00 | 161.00 | 160.00 | 160.00 | 7,800 | 0 |
| 26-Oct-2021 | 161.00 | 161.00 | 161.00 | 161.00 | 1,600 | 0 |
| 25-Oct-2021 | 160.00 | 162.00 | 160.00 | 161.00 | 6,000 | 0 |
| 22-Oct-2021 | 163.00 | 163.00 | 160.00 | 160.00 | 3,700 | 0 |
| 21-Oct-2021 | 163.00 | 163.00 | 162.00 | 162.00 | 24,400 | 0 |
| 19-Oct-2021 | 163.00 | 165.00 | 163.00 | 163.00 | 134,200 | 0 |
| 18-Oct-2021 | 160.00 | 162.00 | 160.00 | 162.00 | 2,800 | 0 |
| 15-Oct-2021 | 160.00 | 164.00 | 159.00 | 164.00 | 2,000 | 0 |
| 14-Oct-2021 | 164.00 | 164.00 | 159.00 | 159.00 | 23,600 | 0 |
| 13-Oct-2021 | 162.00 | 164.00 | 161.00 | 164.00 | 2,600 | 0 |
| 12-Oct-2021 | 164.00 | 164.00 | 162.00 | 162.00 | 3,300 | 0 |
| 11-Oct-2021 | 164.00 | 164.00 | 163.00 | 163.00 | 14,300 | 0 |
| 08-Oct-2021 | 163.00 | 164.00 | 163.00 | 164.00 | 43,300 | 0 |
| 07-Oct-2021 | 164.00 | 164.00 | 163.00 | 163.00 | 32,800 | 0 |
| 06-Oct-2021 | 160.00 | 164.00 | 160.00 | 164.00 | 10,300 | 0 |
| 05-Oct-2021 | 162.00 | 168.00 | 158.00 | 164.00 | 102,200 | 0 |
| 04-Oct-2021 | 158.00 | 165.00 | 158.00 | 163.00 | 7,000 | 0 |
| 01-Oct-2021 | 155.00 | 160.00 | 154.00 | 158.00 | 61,000 | 0 |
| 30-Sep-2021 | 159.00 | 164.00 | 158.00 | 162.00 | 1,600 | 0 |
| 29-Sep-2021 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | 0 |
| 28-Sep-2021 | 165.00 | 166.00 | 157.00 | 166.00 | 121,000 | 0 |
| 27-Sep-2021 | 168.00 | 168.00 | 166.00 | 167.00 | 48,800 | 0 |
| 24-Sep-2021 | 169.00 | 179.00 | 166.00 | 168.00 | 337,200 | 0 |
| 23-Sep-2021 | 172.00 | 180.00 | 164.00 | 169.00 | 1,600,300 | 0 |
| 22-Sep-2021 | 160.00 | 179.00 | 160.00 | 169.00 | 2,127,600 | 0 |
| 21-Sep-2021 | 159.00 | 196.00 | 154.00 | 159.00 | 1,163,900 | 0 |
| 20-Sep-2021 | 159.00 | 159.00 | 156.00 | 159.00 | 28,300 | 0 |
| 17-Sep-2021 | 158.00 | 159.00 | 158.00 | 159.00 | 300 | 0 |
| 16-Sep-2021 | 160.00 | 160.00 | 158.00 | 158.00 | 5,300 | 0 |
| 15-Sep-2021 | 158.00 | 160.00 | 158.00 | 160.00 | 42,200 | 0 |
| 14-Sep-2021 | 159.00 | 159.00 | 158.00 | 158.00 | 4,300 | 0 |
| 13-Sep-2021 | 159.00 | 166.00 | 159.00 | 159.00 | 12,700 | 0 |
| 10-Sep-2021 | 171.00 | 171.00 | 159.00 | 159.00 | 800 | 0 |
| 09-Sep-2021 | 165.00 | 165.00 | 160.00 | 160.00 | 37,800 | 0 |
| 08-Sep-2021 | 160.00 | 162.00 | 160.00 | 160.00 | 87,200 | 0 |
| 07-Sep-2021 | 160.00 | 160.00 | 160.00 | 160.00 | 200 | 0 |
| 06-Sep-2021 | 161.00 | 161.00 | 160.00 | 160.00 | 25,100 | 0 |
| 03-Sep-2021 | 160.00 | 160.00 | 160.00 | 160.00 | 20,300 | 0 |
| 02-Sep-2021 | 162.00 | 162.00 | 158.00 | 161.00 | 34,400 | 0 |
| 01-Sep-2021 | 166.00 | 166.00 | 160.00 | 162.00 | 63,700 | 0 |
| 31-Aug-2021 | 165.00 | 166.00 | 163.00 | 164.00 | 40,100 | 0 |
| 30-Aug-2021 | 161.00 | 180.00 | 158.00 | 163.00 | 340,400 | 0 |
| 27-Aug-2021 | 160.00 | 161.00 | 160.00 | 161.00 | 40,700 | 0 |
| 26-Aug-2021 | 161.00 | 166.00 | 157.00 | 160.00 | 125,000 | 0 |
| 25-Aug-2021 | 159.00 | 164.00 | 159.00 | 161.00 | 161,100 | 0 |
| 24-Aug-2021 | 157.00 | 159.00 | 157.00 | 159.00 | 27,100 | 0 |
| 23-Aug-2021 | 159.00 | 161.00 | 157.00 | 157.00 | 43,500 | 0 |
| 20-Aug-2021 | 159.00 | 160.00 | 158.00 | 159.00 | 51,900 | 0 |
| 19-Aug-2021 | 158.00 | 158.00 | 158.00 | 158.00 | 16,500 | 0 |
| 18-Aug-2021 | 159.00 | 160.00 | 158.00 | 158.00 | 107,400 | 0 |
| 16-Aug-2021 | 159.00 | 159.00 | 158.00 | 159.00 | 2,000 | 0 |
| 13-Aug-2021 | 157.00 | 158.00 | 155.00 | 158.00 | 395,800 | 0 |
| 12-Aug-2021 | 159.00 | 159.00 | 157.00 | 158.00 | 36,100 | 0 |
| 10-Aug-2021 | 157.00 | 159.00 | 157.00 | 159.00 | 7,100 | 0 |
| 09-Aug-2021 | 159.00 | 161.00 | 158.00 | 158.00 | 28,800 | 0 |