| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 190.00 | 194.00 | 190.00 | 194.00 | 488,000 | 0 |
| 28-Dec-2021 | 198.00 | 202.00 | 187.00 | 190.00 | 381,600 | 0 |
| 27-Dec-2021 | 195.00 | 202.00 | 194.00 | 198.00 | 31,100 | 0 |
| 24-Dec-2021 | 200.00 | 202.00 | 195.00 | 195.00 | 128,600 | 0 |
| 23-Dec-2021 | 202.00 | 208.00 | 195.00 | 200.00 | 155,600 | 0 |
| 22-Dec-2021 | 189.00 | 206.00 | 183.00 | 200.00 | 1,344,100 | 0 |
| 21-Dec-2021 | 195.00 | 195.00 | 190.00 | 190.00 | 9,600 | 0 |
| 20-Dec-2021 | 199.00 | 199.00 | 190.00 | 191.00 | 71,400 | 0 |
| 17-Dec-2021 | 192.00 | 198.00 | 192.00 | 195.00 | 62,800 | 0 |
| 16-Dec-2021 | 195.00 | 199.00 | 192.00 | 192.00 | 76,000 | 0 |
| 15-Dec-2021 | 193.00 | 194.00 | 191.00 | 193.00 | 43,000 | 0 |
| 14-Dec-2021 | 192.00 | 195.00 | 185.00 | 192.00 | 90,200 | 0 |
| 13-Dec-2021 | 185.00 | 196.00 | 183.00 | 190.00 | 314,400 | 0 |
| 10-Dec-2021 | 188.00 | 189.00 | 185.00 | 185.00 | 76,600 | 0 |
| 09-Dec-2021 | 192.00 | 192.00 | 182.00 | 188.00 | 255,800 | 0 |
| 08-Dec-2021 | 185.00 | 193.00 | 183.00 | 190.00 | 201,800 | 0 |
| 07-Dec-2021 | 198.00 | 198.00 | 185.00 | 185.00 | 365,300 | 0 |
| 06-Dec-2021 | 194.00 | 194.00 | 184.00 | 193.00 | 112,400 | 0 |
| 03-Dec-2021 | 190.00 | 198.00 | 190.00 | 194.00 | 105,700 | 0 |
| 02-Dec-2021 | 195.00 | 198.00 | 190.00 | 190.00 | 2,413,400 | 0 |
| 01-Dec-2021 | 190.00 | 204.00 | 190.00 | 204.00 | 5,212,900 | 0 |
| 30-Nov-2021 | 190.00 | 199.00 | 190.00 | 191.00 | 810,600 | 0 |
| 29-Nov-2021 | 202.00 | 202.00 | 190.00 | 190.00 | 558,800 | 0 |
| 26-Nov-2021 | 202.00 | 206.00 | 196.00 | 202.00 | 290,300 | 0 |
| 25-Nov-2021 | 197.00 | 208.00 | 196.00 | 202.00 | 955,000 | 0 |
| 24-Nov-2021 | 194.00 | 198.00 | 192.00 | 195.00 | 360,100 | 0 |
| 23-Nov-2021 | 195.00 | 199.00 | 189.00 | 192.00 | 156,400 | 0 |
| 22-Nov-2021 | 194.00 | 194.00 | 188.00 | 189.00 | 317,300 | 0 |
| 19-Nov-2021 | 194.00 | 196.00 | 191.00 | 193.00 | 525,100 | 0 |
| 18-Nov-2021 | 193.00 | 196.00 | 192.00 | 193.00 | 181,200 | 0 |
| 17-Nov-2021 | 195.00 | 199.00 | 193.00 | 193.00 | 309,400 | 0 |
| 16-Nov-2021 | 195.00 | 198.00 | 195.00 | 195.00 | 378,900 | 0 |
| 15-Nov-2021 | 200.00 | 200.00 | 194.00 | 195.00 | 359,400 | 0 |
| 12-Nov-2021 | 198.00 | 198.00 | 192.00 | 194.00 | 1,435,500 | 0 |
| 11-Nov-2021 | 202.00 | 228.00 | 195.00 | 198.00 | 45,080,100 | 0 |
| 10-Nov-2021 | 202.00 | 208.00 | 191.00 | 197.00 | 15,186,600 | 0 |
| 09-Nov-2021 | 192.00 | 204.00 | 191.00 | 200.00 | 2,011,600 | 0 |
| 08-Nov-2021 | 191.00 | 192.00 | 191.00 | 191.00 | 88,100 | 0 |
| 05-Nov-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 44,700 | 0 |
| 04-Nov-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 67,000 | 0 |
| 03-Nov-2021 | 192.00 | 195.00 | 191.00 | 191.00 | 399,000 | 0 |
| 02-Nov-2021 | 190.00 | 198.00 | 189.00 | 192.00 | 1,247,300 | 0 |
| 01-Nov-2021 | 190.00 | 190.00 | 189.00 | 190.00 | 122,800 | 0 |
| 29-Oct-2021 | 190.00 | 194.00 | 189.00 | 189.00 | 121,800 | 0 |
| 28-Oct-2021 | 190.00 | 190.00 | 189.00 | 190.00 | 99,100 | 0 |
| 27-Oct-2021 | 189.00 | 192.00 | 189.00 | 189.00 | 297,900 | 0 |
| 26-Oct-2021 | 190.00 | 192.00 | 189.00 | 189.00 | 327,400 | 0 |
| 25-Oct-2021 | 189.00 | 194.00 | 189.00 | 189.00 | 287,800 | 0 |
| 22-Oct-2021 | 192.00 | 192.00 | 189.00 | 189.00 | 152,500 | 0 |
| 21-Oct-2021 | 187.00 | 193.00 | 186.00 | 189.00 | 871,000 | 0 |
| 19-Oct-2021 | 187.00 | 188.00 | 186.00 | 186.00 | 73,300 | 0 |
| 18-Oct-2021 | 185.00 | 187.00 | 184.00 | 187.00 | 385,800 | 0 |
| 15-Oct-2021 | 187.00 | 187.00 | 182.00 | 185.00 | 130,800 | 0 |
| 14-Oct-2021 | 183.00 | 188.00 | 182.00 | 187.00 | 58,800 | 0 |
| 13-Oct-2021 | 193.00 | 193.00 | 181.00 | 183.00 | 855,700 | 0 |
| 12-Oct-2021 | 195.00 | 195.00 | 189.00 | 190.00 | 487,600 | 0 |
| 11-Oct-2021 | 204.00 | 214.00 | 190.00 | 195.00 | 7,234,300 | 0 |
| 08-Oct-2021 | 195.00 | 202.00 | 194.00 | 202.00 | 2,095,100 | 0 |
| 07-Oct-2021 | 195.00 | 195.00 | 190.00 | 193.00 | 440,100 | 0 |
| 06-Oct-2021 | 195.00 | 195.00 | 188.00 | 192.00 | 585,800 | 0 |
| 05-Oct-2021 | 194.00 | 195.00 | 191.00 | 195.00 | 352,600 | 0 |
| 04-Oct-2021 | 196.00 | 199.00 | 193.00 | 194.00 | 290,300 | 0 |
| 01-Oct-2021 | 204.00 | 210.00 | 192.00 | 194.00 | 2,058,600 | 0 |
| 30-Sep-2021 | 196.00 | 204.00 | 196.00 | 202.00 | 4,374,600 | 0 |
| 29-Sep-2021 | 195.00 | 195.00 | 191.00 | 195.00 | 462,300 | 0 |
| 28-Sep-2021 | 191.00 | 196.00 | 186.00 | 193.00 | 556,300 | 0 |
| 27-Sep-2021 | 192.00 | 194.00 | 187.00 | 190.00 | 596,400 | 0 |
| 24-Sep-2021 | 195.00 | 198.00 | 192.00 | 192.00 | 467,600 | 0 |
| 23-Sep-2021 | 198.00 | 198.00 | 192.00 | 195.00 | 393,700 | 0 |
| 22-Sep-2021 | 197.00 | 197.00 | 191.00 | 193.00 | 420,800 | 0 |
| 21-Sep-2021 | 197.00 | 197.00 | 192.00 | 193.00 | 252,600 | 0 |
| 20-Sep-2021 | 198.00 | 202.00 | 187.00 | 197.00 | 1,015,600 | 0 |
| 17-Sep-2021 | 206.00 | 206.00 | 195.00 | 195.00 | 163,500 | 0 |
| 16-Sep-2021 | 208.00 | 208.00 | 195.00 | 197.00 | 678,100 | 0 |
| 15-Sep-2021 | 194.00 | 206.00 | 193.00 | 198.00 | 5,157,600 | 0 |
| 14-Sep-2021 | 191.00 | 196.00 | 191.00 | 192.00 | 640,700 | 0 |
| 13-Sep-2021 | 193.00 | 193.00 | 189.00 | 191.00 | 264,500 | 0 |
| 10-Sep-2021 | 192.00 | 192.00 | 188.00 | 189.00 | 445,600 | 0 |
| 09-Sep-2021 | 199.00 | 199.00 | 189.00 | 190.00 | 486,500 | 0 |
| 08-Sep-2021 | 196.00 | 200.00 | 192.00 | 192.00 | 371,300 | 0 |
| 07-Sep-2021 | 208.00 | 208.00 | 196.00 | 196.00 | 697,900 | 0 |
| 06-Sep-2021 | 206.00 | 210.00 | 194.00 | 198.00 | 3,357,700 | 0 |
| 03-Sep-2021 | 208.00 | 208.00 | 196.00 | 196.00 | 434,500 | 0 |
| 02-Sep-2021 | 218.00 | 218.00 | 195.00 | 199.00 | 1,182,000 | 0 |
| 01-Sep-2021 | 186.00 | 218.00 | 186.00 | 206.00 | 6,555,500 | 0 |
| 31-Aug-2021 | 204.00 | 208.00 | 194.00 | 195.00 | 1,887,100 | 0 |
| 30-Aug-2021 | 204.00 | 238.00 | 202.00 | 204.00 | 11,810,000 | 0 |
| 27-Aug-2021 | 214.00 | 242.00 | 214.00 | 216.00 | 23,820,800 | 0 |
| 26-Aug-2021 | 248.00 | 248.00 | 228.00 | 228.00 | 4,257,300 | 0 |
| 25-Aug-2021 | 185.00 | 244.00 | 179.00 | 244.00 | 106,036,000 | 0 |
| 24-Aug-2021 | 189.00 | 193.00 | 179.00 | 182.00 | 3,827,900 | 0 |
| 23-Aug-2021 | 182.00 | 190.00 | 178.00 | 184.00 | 1,201,600 | 0 |
| 20-Aug-2021 | 178.00 | 186.00 | 178.00 | 182.00 | 611,200 | 0 |
| 19-Aug-2021 | 185.00 | 185.00 | 179.00 | 180.00 | 1,668,300 | 0 |
| 18-Aug-2021 | 190.00 | 196.00 | 183.00 | 187.00 | 2,488,900 | 0 |
| 16-Aug-2021 | 193.00 | 234.00 | 190.00 | 190.00 | 51,445,900 | 0 |
| 13-Aug-2021 | 181.00 | 220.00 | 181.00 | 192.00 | 47,529,700 | 0 |
| 12-Aug-2021 | 177.00 | 185.00 | 177.00 | 181.00 | 1,070,100 | 0 |
| 10-Aug-2021 | 174.00 | 179.00 | 170.00 | 176.00 | 892,000 | 0 |
| 09-Aug-2021 | 177.00 | 181.00 | 174.00 | 174.00 | 1,037,400 | 0 |