| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 318.00 | 324.00 | 300.00 | 324.00 | 6,256,000 | 0 |
| 28-Dec-2021 | 344.00 | 350.00 | 316.00 | 318.00 | 7,099,100 | 0 |
| 27-Dec-2021 | 312.00 | 344.00 | 312.00 | 334.00 | 14,872,400 | 0 |
| 24-Dec-2021 | 310.00 | 322.00 | 290.00 | 312.00 | 17,204,700 | 0 |
| 23-Dec-2021 | 324.00 | 378.00 | 310.00 | 310.00 | 37,796,800 | 0 |
| 22-Dec-2021 | 350.00 | 356.00 | 332.00 | 332.00 | 7,960,900 | 0 |
| 21-Dec-2021 | 380.00 | 380.00 | 356.00 | 356.00 | 7,982,800 | 0 |
| 20-Dec-2021 | 394.00 | 410.00 | 382.00 | 382.00 | 1,756,900 | 0 |
| 17-Dec-2021 | 442.00 | 515.00 | 410.00 | 410.00 | 28,242,000 | 0 |
| 16-Dec-2021 | 370.00 | 440.00 | 370.00 | 440.00 | 29,491,300 | 0 |
| 15-Dec-2021 | 296.00 | 370.00 | 296.00 | 356.00 | 55,320,100 | 0 |
| 14-Dec-2021 | 288.00 | 306.00 | 286.00 | 296.00 | 9,039,000 | 0 |
| 13-Dec-2021 | 278.00 | 296.00 | 272.00 | 288.00 | 5,283,000 | 0 |
| 10-Dec-2021 | 272.00 | 278.00 | 272.00 | 276.00 | 1,392,200 | 0 |
| 09-Dec-2021 | 274.00 | 278.00 | 268.00 | 274.00 | 2,801,400 | 0 |
| 08-Dec-2021 | 264.00 | 276.00 | 264.00 | 272.00 | 2,800,200 | 0 |
| 07-Dec-2021 | 266.00 | 268.00 | 262.00 | 264.00 | 1,366,800 | 0 |
| 06-Dec-2021 | 250.00 | 282.00 | 250.00 | 266.00 | 6,703,300 | 0 |
| 03-Dec-2021 | 250.00 | 250.00 | 246.00 | 250.00 | 760,100 | 0 |
| 02-Dec-2021 | 238.00 | 250.00 | 236.00 | 246.00 | 1,667,100 | 0 |
| 01-Dec-2021 | 244.00 | 244.00 | 234.00 | 240.00 | 1,814,800 | 0 |
| 30-Nov-2021 | 238.00 | 252.00 | 232.00 | 244.00 | 2,909,300 | 0 |
| 29-Nov-2021 | 242.00 | 242.00 | 228.00 | 238.00 | 2,321,700 | 0 |
| 26-Nov-2021 | 254.00 | 256.00 | 240.00 | 244.00 | 1,442,400 | 0 |
| 25-Nov-2021 | 256.00 | 260.00 | 252.00 | 254.00 | 1,622,400 | 0 |
| 24-Nov-2021 | 274.00 | 276.00 | 256.00 | 256.00 | 5,359,100 | 0 |
| 23-Nov-2021 | 284.00 | 294.00 | 270.00 | 274.00 | 1,698,200 | 0 |
| 22-Nov-2021 | 272.00 | 310.00 | 272.00 | 286.00 | 14,509,600 | 0 |
| 19-Nov-2021 | 250.00 | 274.00 | 248.00 | 274.00 | 5,703,000 | 0 |
| 18-Nov-2021 | 240.00 | 252.00 | 238.00 | 250.00 | 2,843,200 | 0 |
| 17-Nov-2021 | 244.00 | 246.00 | 236.00 | 240.00 | 2,274,000 | 0 |
| 16-Nov-2021 | 226.00 | 270.00 | 226.00 | 242.00 | 20,162,600 | 0 |
| 15-Nov-2021 | 222.00 | 226.00 | 222.00 | 226.00 | 1,679,600 | 0 |
| 12-Nov-2021 | 226.00 | 230.00 | 222.00 | 222.00 | 1,172,900 | 0 |
| 11-Nov-2021 | 220.00 | 228.00 | 218.00 | 228.00 | 2,195,900 | 0 |
| 10-Nov-2021 | 222.00 | 224.00 | 218.00 | 222.00 | 579,700 | 0 |
| 09-Nov-2021 | 226.00 | 228.00 | 220.00 | 222.00 | 2,045,500 | 0 |
| 08-Nov-2021 | 222.00 | 226.00 | 220.00 | 226.00 | 1,356,400 | 0 |
| 05-Nov-2021 | 228.00 | 230.00 | 222.00 | 222.00 | 1,342,900 | 0 |
| 04-Nov-2021 | 224.00 | 234.00 | 222.00 | 230.00 | 3,514,500 | 0 |
| 03-Nov-2021 | 218.00 | 228.00 | 216.00 | 224.00 | 2,672,100 | 0 |
| 02-Nov-2021 | 218.00 | 220.00 | 216.00 | 216.00 | 750,400 | 0 |
| 01-Nov-2021 | 222.00 | 222.00 | 218.00 | 218.00 | 771,000 | 0 |
| 29-Oct-2021 | 218.00 | 220.00 | 216.00 | 220.00 | 1,567,500 | 0 |
| 28-Oct-2021 | 220.00 | 220.00 | 216.00 | 218.00 | 811,100 | 0 |
| 27-Oct-2021 | 214.00 | 222.00 | 214.00 | 220.00 | 2,107,100 | 0 |
| 26-Oct-2021 | 214.00 | 216.00 | 212.00 | 214.00 | 404,500 | 0 |
| 25-Oct-2021 | 214.00 | 216.00 | 212.00 | 214.00 | 525,200 | 0 |
| 22-Oct-2021 | 214.00 | 216.00 | 210.00 | 214.00 | 821,800 | 0 |
| 21-Oct-2021 | 214.00 | 216.00 | 214.00 | 216.00 | 668,600 | 0 |
| 19-Oct-2021 | 214.00 | 214.00 | 212.00 | 214.00 | 671,600 | 0 |
| 18-Oct-2021 | 214.00 | 216.00 | 210.00 | 214.00 | 869,500 | 0 |
| 15-Oct-2021 | 214.00 | 216.00 | 210.00 | 216.00 | 1,001,600 | 0 |
| 14-Oct-2021 | 228.00 | 228.00 | 214.00 | 214.00 | 1,566,200 | 0 |
| 13-Oct-2021 | 226.00 | 236.00 | 226.00 | 230.00 | 5,184,000 | 0 |
| 12-Oct-2021 | 228.00 | 228.00 | 224.00 | 228.00 | 2,304,100 | 0 |
| 11-Oct-2021 | 224.00 | 228.00 | 222.00 | 228.00 | 1,910,400 | 0 |
| 08-Oct-2021 | 224.00 | 228.00 | 214.00 | 224.00 | 3,694,600 | 0 |
| 07-Oct-2021 | 208.00 | 248.00 | 208.00 | 224.00 | 12,351,100 | 0 |
| 06-Oct-2021 | 208.00 | 216.00 | 208.00 | 208.00 | 1,004,700 | 0 |
| 05-Oct-2021 | 208.00 | 210.00 | 202.00 | 206.00 | 903,100 | 0 |
| 04-Oct-2021 | 204.00 | 210.00 | 204.00 | 210.00 | 1,311,400 | 0 |
| 01-Oct-2021 | 206.00 | 208.00 | 202.00 | 204.00 | 1,047,200 | 0 |
| 30-Sep-2021 | 196.00 | 208.00 | 196.00 | 208.00 | 3,685,200 | 0 |
| 29-Sep-2021 | 196.00 | 206.00 | 195.00 | 196.00 | 4,719,500 | 0 |
| 28-Sep-2021 | 195.00 | 197.00 | 195.00 | 197.00 | 1,042,500 | 0 |
| 27-Sep-2021 | 194.00 | 197.00 | 194.00 | 195.00 | 762,600 | 0 |
| 24-Sep-2021 | 195.00 | 197.00 | 194.00 | 194.00 | 980,800 | 0 |
| 23-Sep-2021 | 195.00 | 196.00 | 194.00 | 195.00 | 566,800 | 0 |
| 22-Sep-2021 | 191.00 | 195.00 | 191.00 | 195.00 | 425,500 | 0 |
| 21-Sep-2021 | 194.00 | 194.00 | 191.00 | 191.00 | 442,700 | 0 |
| 20-Sep-2021 | 193.00 | 196.00 | 193.00 | 194.00 | 1,058,500 | 0 |
| 17-Sep-2021 | 197.00 | 198.00 | 194.00 | 194.00 | 654,800 | 0 |
| 16-Sep-2021 | 192.00 | 199.00 | 192.00 | 198.00 | 3,953,500 | 0 |
| 15-Sep-2021 | 192.00 | 193.00 | 192.00 | 192.00 | 997,500 | 0 |
| 14-Sep-2021 | 194.00 | 196.00 | 193.00 | 193.00 | 1,391,000 | 0 |
| 13-Sep-2021 | 199.00 | 199.00 | 193.00 | 194.00 | 1,975,100 | 0 |
| 10-Sep-2021 | 191.00 | 206.00 | 190.00 | 199.00 | 8,098,600 | 0 |
| 09-Sep-2021 | 194.00 | 195.00 | 192.00 | 192.00 | 437,000 | 0 |
| 08-Sep-2021 | 195.00 | 195.00 | 194.00 | 195.00 | 601,800 | 0 |
| 07-Sep-2021 | 194.00 | 196.00 | 194.00 | 196.00 | 546,800 | 0 |
| 06-Sep-2021 | 195.00 | 195.00 | 193.00 | 194.00 | 415,800 | 0 |
| 03-Sep-2021 | 193.00 | 195.00 | 192.00 | 195.00 | 292,600 | 0 |
| 02-Sep-2021 | 193.00 | 194.00 | 192.00 | 193.00 | 537,100 | 0 |
| 01-Sep-2021 | 195.00 | 196.00 | 192.00 | 193.00 | 753,000 | 0 |
| 31-Aug-2021 | 194.00 | 195.00 | 193.00 | 195.00 | 473,500 | 0 |
| 30-Aug-2021 | 192.00 | 194.00 | 192.00 | 194.00 | 917,600 | 0 |
| 27-Aug-2021 | 194.00 | 195.00 | 192.00 | 192.00 | 580,100 | 0 |
| 26-Aug-2021 | 191.00 | 200.00 | 191.00 | 195.00 | 2,985,600 | 0 |
| 25-Aug-2021 | 191.00 | 192.00 | 191.00 | 191.00 | 564,500 | 0 |
| 24-Aug-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 553,300 | 0 |
| 23-Aug-2021 | 191.00 | 193.00 | 191.00 | 192.00 | 453,400 | 0 |
| 20-Aug-2021 | 191.00 | 193.00 | 190.00 | 191.00 | 263,700 | 0 |
| 19-Aug-2021 | 195.00 | 195.00 | 191.00 | 191.00 | 391,400 | 0 |
| 18-Aug-2021 | 198.00 | 199.00 | 193.00 | 195.00 | 542,600 | 0 |
| 16-Aug-2021 | 204.00 | 206.00 | 198.00 | 198.00 | 902,900 | 0 |
| 13-Aug-2021 | 212.00 | 218.00 | 204.00 | 206.00 | 3,500,300 | 0 |
| 12-Aug-2021 | 208.00 | 214.00 | 206.00 | 210.00 | 4,387,800 | 0 |
| 10-Aug-2021 | 202.00 | 220.00 | 202.00 | 208.00 | 3,478,500 | 0 |
| 09-Aug-2021 | 197.00 | 208.00 | 197.00 | 204.00 | 1,923,700 | 0 |