| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 226.00 | 246.00 | 220.00 | 236.00 | 4,512,000 | 0 |
| 28-Dec-2021 | 224.00 | 236.00 | 222.00 | 226.00 | 2,360,900 | 0 |
| 27-Dec-2021 | 218.00 | 240.00 | 210.00 | 224.00 | 3,095,200 | 0 |
| 24-Dec-2021 | 232.00 | 242.00 | 216.00 | 216.00 | 910,300 | 0 |
| 23-Dec-2021 | 244.00 | 244.00 | 232.00 | 232.00 | 259,200 | 0 |
| 22-Dec-2021 | 244.00 | 250.00 | 240.00 | 244.00 | 465,100 | 0 |
| 21-Dec-2021 | 250.00 | 252.00 | 228.00 | 244.00 | 1,781,800 | 0 |
| 20-Dec-2021 | 256.00 | 258.00 | 242.00 | 244.00 | 416,400 | 0 |
| 17-Dec-2021 | 246.00 | 260.00 | 236.00 | 254.00 | 2,463,800 | 0 |
| 16-Dec-2021 | 254.00 | 260.00 | 240.00 | 246.00 | 960,100 | 0 |
| 15-Dec-2021 | 264.00 | 266.00 | 254.00 | 254.00 | 667,100 | 0 |
| 14-Dec-2021 | 258.00 | 264.00 | 252.00 | 264.00 | 794,800 | 0 |
| 13-Dec-2021 | 266.00 | 274.00 | 258.00 | 260.00 | 1,480,800 | 0 |
| 10-Dec-2021 | 268.00 | 274.00 | 264.00 | 264.00 | 1,375,500 | 0 |
| 09-Dec-2021 | 270.00 | 284.00 | 264.00 | 268.00 | 3,951,500 | 0 |
| 08-Dec-2021 | 284.00 | 284.00 | 268.00 | 272.00 | 3,442,500 | 0 |
| 07-Dec-2021 | 248.00 | 290.00 | 242.00 | 276.00 | 19,934,800 | 0 |
| 06-Dec-2021 | 224.00 | 250.00 | 210.00 | 246.00 | 8,335,300 | 0 |
| 03-Dec-2021 | 234.00 | 238.00 | 222.00 | 224.00 | 3,036,800 | 0 |
| 02-Dec-2021 | 232.00 | 248.00 | 228.00 | 234.00 | 6,221,500 | 0 |
| 01-Dec-2021 | 187.00 | 242.00 | 186.00 | 232.00 | 7,778,500 | 0 |
| 30-Nov-2021 | 196.00 | 199.00 | 185.00 | 186.00 | 1,087,200 | 0 |
| 29-Nov-2021 | 208.00 | 212.00 | 194.00 | 194.00 | 914,800 | 0 |
| 26-Nov-2021 | 208.00 | 216.00 | 197.00 | 208.00 | 1,417,200 | 0 |
| 25-Nov-2021 | 220.00 | 230.00 | 208.00 | 208.00 | 4,714,400 | 0 |
| 24-Nov-2021 | 188.00 | 250.00 | 188.00 | 218.00 | 23,869,200 | 0 |
| 23-Nov-2021 | 185.00 | 200.00 | 184.00 | 187.00 | 1,239,500 | 0 |
| 22-Nov-2021 | 190.00 | 192.00 | 180.00 | 185.00 | 133,100 | 0 |
| 19-Nov-2021 | 190.00 | 193.00 | 186.00 | 186.00 | 717,800 | 0 |
| 18-Nov-2021 | 185.00 | 191.00 | 185.00 | 190.00 | 1,122,500 | 0 |
| 17-Nov-2021 | 186.00 | 188.00 | 183.00 | 184.00 | 334,600 | 0 |
| 16-Nov-2021 | 189.00 | 191.00 | 183.00 | 183.00 | 1,189,300 | 0 |
| 15-Nov-2021 | 184.00 | 210.00 | 184.00 | 188.00 | 5,928,000 | 0 |
| 12-Nov-2021 | 184.00 | 184.00 | 180.00 | 181.00 | 74,500 | 0 |
| 11-Nov-2021 | 185.00 | 185.00 | 182.00 | 183.00 | 990,300 | 0 |
| 10-Nov-2021 | 185.00 | 187.00 | 183.00 | 185.00 | 1,156,500 | 0 |
| 09-Nov-2021 | 181.00 | 187.00 | 181.00 | 185.00 | 1,520,800 | 0 |
| 08-Nov-2021 | 181.00 | 185.00 | 180.00 | 182.00 | 769,600 | 0 |
| 05-Nov-2021 | 182.00 | 185.00 | 181.00 | 181.00 | 278,500 | 0 |
| 04-Nov-2021 | 181.00 | 187.00 | 181.00 | 182.00 | 715,600 | 0 |
| 03-Nov-2021 | 183.00 | 185.00 | 179.00 | 181.00 | 65,100 | 0 |
| 02-Nov-2021 | 185.00 | 187.00 | 183.00 | 183.00 | 1,417,200 | 0 |
| 01-Nov-2021 | 180.00 | 185.00 | 179.00 | 183.00 | 716,300 | 0 |
| 29-Oct-2021 | 183.00 | 186.00 | 181.00 | 181.00 | 326,700 | 0 |
| 28-Oct-2021 | 183.00 | 184.00 | 181.00 | 183.00 | 182,500 | 0 |
| 27-Oct-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 261,200 | 0 |
| 26-Oct-2021 | 185.00 | 185.00 | 183.00 | 185.00 | 257,800 | 0 |
| 25-Oct-2021 | 185.00 | 187.00 | 184.00 | 185.00 | 845,200 | 0 |
| 22-Oct-2021 | 182.00 | 185.00 | 181.00 | 185.00 | 788,800 | 0 |
| 21-Oct-2021 | 183.00 | 184.00 | 182.00 | 182.00 | 360,400 | 0 |
| 19-Oct-2021 | 184.00 | 184.00 | 182.00 | 183.00 | 875,000 | 0 |
| 18-Oct-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 165,500 | 0 |
| 15-Oct-2021 | 182.00 | 185.00 | 180.00 | 181.00 | 567,800 | 0 |
| 14-Oct-2021 | 180.00 | 185.00 | 180.00 | 185.00 | 283,100 | 0 |
| 13-Oct-2021 | 180.00 | 185.00 | 180.00 | 180.00 | 91,300 | 0 |
| 12-Oct-2021 | 181.00 | 181.00 | 180.00 | 180.00 | 47,600 | 0 |
| 11-Oct-2021 | 181.00 | 181.00 | 181.00 | 181.00 | 8,000 | 0 |
| 08-Oct-2021 | 180.00 | 184.00 | 180.00 | 181.00 | 322,400 | 0 |
| 07-Oct-2021 | 182.00 | 187.00 | 180.00 | 180.00 | 90,200 | 0 |
| 06-Oct-2021 | 184.00 | 184.00 | 180.00 | 182.00 | 15,000 | 0 |
| 05-Oct-2021 | 183.00 | 183.00 | 181.00 | 183.00 | 53,100 | 0 |
| 04-Oct-2021 | 183.00 | 183.00 | 179.00 | 183.00 | 168,600 | 0 |
| 01-Oct-2021 | 183.00 | 183.00 | 182.00 | 183.00 | 59,700 | 0 |
| 30-Sep-2021 | 183.00 | 188.00 | 181.00 | 183.00 | 142,400 | 0 |
| 29-Sep-2021 | 188.00 | 188.00 | 182.00 | 183.00 | 86,200 | 0 |
| 28-Sep-2021 | 188.00 | 188.00 | 184.00 | 188.00 | 53,000 | 0 |
| 27-Sep-2021 | 184.00 | 188.00 | 182.00 | 188.00 | 385,200 | 0 |
| 24-Sep-2021 | 186.00 | 190.00 | 184.00 | 184.00 | 140,700 | 0 |
| 23-Sep-2021 | 187.00 | 189.00 | 185.00 | 186.00 | 440,300 | 0 |
| 22-Sep-2021 | 188.00 | 195.00 | 184.00 | 187.00 | 2,317,400 | 0 |
| 21-Sep-2021 | 184.00 | 194.00 | 181.00 | 187.00 | 3,103,400 | 0 |
| 20-Sep-2021 | 185.00 | 185.00 | 180.00 | 183.00 | 1,023,200 | 0 |
| 17-Sep-2021 | 183.00 | 183.00 | 177.00 | 180.00 | 971,200 | 0 |
| 16-Sep-2021 | 188.00 | 192.00 | 177.00 | 182.00 | 783,800 | 0 |
| 15-Sep-2021 | 176.00 | 191.00 | 175.00 | 188.00 | 962,700 | 0 |
| 14-Sep-2021 | 180.00 | 180.00 | 176.00 | 176.00 | 11,900 | 0 |
| 13-Sep-2021 | 177.00 | 180.00 | 175.00 | 180.00 | 9,500 | 0 |
| 10-Sep-2021 | 175.00 | 180.00 | 174.00 | 177.00 | 36,000 | 0 |
| 09-Sep-2021 | 177.00 | 180.00 | 177.00 | 177.00 | 53,700 | 0 |
| 08-Sep-2021 | 177.00 | 179.00 | 177.00 | 177.00 | 29,600 | 0 |
| 07-Sep-2021 | 179.00 | 179.00 | 174.00 | 178.00 | 19,100 | 0 |
| 06-Sep-2021 | 178.00 | 180.00 | 173.00 | 179.00 | 73,100 | 0 |
| 03-Sep-2021 | 179.00 | 180.00 | 176.00 | 178.00 | 32,700 | 0 |
| 02-Sep-2021 | 183.00 | 184.00 | 173.00 | 179.00 | 101,400 | 0 |
| 01-Sep-2021 | 180.00 | 182.00 | 175.00 | 180.00 | 394,500 | 0 |
| 31-Aug-2021 | 181.00 | 189.00 | 176.00 | 180.00 | 664,200 | 0 |
| 30-Aug-2021 | 175.00 | 193.00 | 174.00 | 181.00 | 1,481,200 | 0 |
| 27-Aug-2021 | 173.00 | 175.00 | 173.00 | 175.00 | 23,700 | 0 |
| 26-Aug-2021 | 176.00 | 176.00 | 173.00 | 173.00 | 131,700 | 0 |
| 25-Aug-2021 | 175.00 | 177.00 | 174.00 | 174.00 | 10,600 | 0 |
| 24-Aug-2021 | 177.00 | 177.00 | 177.00 | 177.00 | 2,200 | 0 |
| 23-Aug-2021 | 175.00 | 177.00 | 175.00 | 177.00 | 22,500 | 0 |
| 20-Aug-2021 | 177.00 | 177.00 | 173.00 | 176.00 | 39,400 | 0 |
| 19-Aug-2021 | 177.00 | 178.00 | 176.00 | 177.00 | 112,300 | 0 |
| 18-Aug-2021 | 177.00 | 180.00 | 174.00 | 177.00 | 43,600 | 0 |
| 16-Aug-2021 | 177.00 | 179.00 | 174.00 | 177.00 | 39,000 | 0 |
| 13-Aug-2021 | 175.00 | 180.00 | 175.00 | 177.00 | 51,200 | 0 |
| 12-Aug-2021 | 176.00 | 178.00 | 175.00 | 177.00 | 28,800 | 0 |
| 10-Aug-2021 | 175.00 | 178.00 | 174.00 | 177.00 | 78,400 | 0 |
| 09-Aug-2021 | 176.00 | 179.00 | 175.00 | 177.00 | 141,400 | 0 |