| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 384.00 | 412.00 | 352.00 | 410.00 | 4,697,200 | 0 |
| 28-Dec-2021 | 300.00 | 330.00 | 298.00 | 330.00 | 83,700 | 0 |
| 27-Dec-2021 | 262.00 | 264.00 | 262.00 | 264.00 | 489,900 | 0 |
| 24-Dec-2021 | 226.00 | 226.00 | 212.00 | 212.00 | 22,300 | 0 |
| 23-Dec-2021 | 226.00 | 226.00 | 224.00 | 226.00 | 6,500 | 0 |
| 22-Dec-2021 | 230.00 | 230.00 | 212.00 | 216.00 | 41,300 | 0 |
| 21-Dec-2021 | 228.00 | 228.00 | 220.00 | 224.00 | 10,600 | 0 |
| 20-Dec-2021 | 226.00 | 226.00 | 224.00 | 224.00 | 25,200 | 0 |
| 17-Dec-2021 | 226.00 | 250.00 | 224.00 | 224.00 | 31,900 | 0 |
| 16-Dec-2021 | 252.00 | 258.00 | 240.00 | 240.00 | 15,900 | 0 |
| 15-Dec-2021 | 264.00 | 264.00 | 246.00 | 256.00 | 3,400 | 0 |
| 14-Dec-2021 | 266.00 | 270.00 | 256.00 | 264.00 | 103,300 | 0 |
| 13-Dec-2021 | 236.00 | 278.00 | 212.00 | 266.00 | 350,400 | 0 |
| 10-Dec-2021 | 214.00 | 226.00 | 214.00 | 226.00 | 4,600 | 0 |
| 09-Dec-2021 | 226.00 | 234.00 | 226.00 | 230.00 | 7,800 | 0 |
| 08-Dec-2021 | 216.00 | 228.00 | 216.00 | 226.00 | 18,600 | 0 |
| 07-Dec-2021 | 216.00 | 232.00 | 210.00 | 230.00 | 15,300 | 0 |
| 06-Dec-2021 | 222.00 | 222.00 | 210.00 | 216.00 | 7,500 | 0 |
| 03-Dec-2021 | 222.00 | 230.00 | 222.00 | 222.00 | 3,300 | 0 |
| 02-Dec-2021 | 230.00 | 230.00 | 230.00 | 230.00 | 1,200 | 0 |
| 01-Dec-2021 | 218.00 | 230.00 | 218.00 | 230.00 | 5,000 | 0 |
| 30-Nov-2021 | 222.00 | 240.00 | 212.00 | 218.00 | 8,500 | 0 |
| 29-Nov-2021 | 230.00 | 238.00 | 220.00 | 222.00 | 32,400 | 0 |
| 26-Nov-2021 | 254.00 | 254.00 | 230.00 | 230.00 | 117,500 | 0 |
| 25-Nov-2021 | 222.00 | 276.00 | 222.00 | 246.00 | 626,100 | 0 |
| 24-Nov-2021 | 238.00 | 238.00 | 222.00 | 222.00 | 69,100 | 0 |
| 23-Nov-2021 | 256.00 | 260.00 | 238.00 | 238.00 | 236,700 | 0 |
| 22-Nov-2021 | 218.00 | 262.00 | 216.00 | 254.00 | 181,600 | 0 |
| 19-Nov-2021 | 226.00 | 226.00 | 218.00 | 218.00 | 10,500 | 0 |
| 18-Nov-2021 | 210.00 | 226.00 | 210.00 | 226.00 | 16,000 | 0 |
| 17-Nov-2021 | 228.00 | 228.00 | 216.00 | 218.00 | 55,500 | 0 |
| 16-Nov-2021 | 212.00 | 230.00 | 210.00 | 216.00 | 27,600 | 0 |
| 15-Nov-2021 | 222.00 | 222.00 | 210.00 | 210.00 | 41,700 | 0 |
| 12-Nov-2021 | 230.00 | 250.00 | 214.00 | 222.00 | 98,900 | 0 |
| 11-Nov-2021 | 230.00 | 254.00 | 222.00 | 230.00 | 422,000 | 0 |
| 10-Nov-2021 | 216.00 | 228.00 | 214.00 | 216.00 | 40,500 | 0 |
| 09-Nov-2021 | 220.00 | 230.00 | 210.00 | 216.00 | 10,100 | 0 |
| 08-Nov-2021 | 220.00 | 222.00 | 208.00 | 220.00 | 4,900 | 0 |
| 05-Nov-2021 | 210.00 | 230.00 | 210.00 | 220.00 | 8,800 | 0 |
| 04-Nov-2021 | 220.00 | 238.00 | 218.00 | 218.00 | 106,100 | 0 |
| 03-Nov-2021 | 208.00 | 238.00 | 206.00 | 218.00 | 377,000 | 0 |
| 02-Nov-2021 | 220.00 | 240.00 | 206.00 | 206.00 | 112,300 | 0 |
| 01-Nov-2021 | 232.00 | 242.00 | 218.00 | 220.00 | 85,300 | 0 |
| 29-Oct-2021 | 218.00 | 234.00 | 216.00 | 234.00 | 116,700 | 0 |
| 28-Oct-2021 | 216.00 | 248.00 | 212.00 | 232.00 | 40,200 | 0 |
| 27-Oct-2021 | 218.00 | 226.00 | 216.00 | 216.00 | 180,700 | 0 |
| 26-Oct-2021 | 244.00 | 244.00 | 232.00 | 232.00 | 47,300 | 0 |
| 25-Oct-2021 | 282.00 | 316.00 | 248.00 | 248.00 | 586,500 | 0 |
| 22-Oct-2021 | 198.00 | 266.00 | 198.00 | 266.00 | 1,676,700 | 0 |
| 21-Oct-2021 | 190.00 | 244.00 | 190.00 | 198.00 | 13,800 | 0 |
| 19-Oct-2021 | 199.00 | 200.00 | 191.00 | 199.00 | 4,200 | 0 |
| 18-Oct-2021 | 195.00 | 199.00 | 189.00 | 199.00 | 1,500 | 0 |
| 15-Oct-2021 | 192.00 | 199.00 | 192.00 | 195.00 | 300 | 0 |
| 14-Oct-2021 | 192.00 | 192.00 | 191.00 | 191.00 | 200 | 0 |
| 13-Oct-2021 | 192.00 | 199.00 | 192.00 | 199.00 | 2,900 | 0 |
| 12-Oct-2021 | 197.00 | 197.00 | 190.00 | 195.00 | 4,300 | 0 |
| 11-Oct-2021 | 197.00 | 197.00 | 197.00 | 197.00 | 0 | 0 |
| 08-Oct-2021 | 200.00 | 200.00 | 190.00 | 197.00 | 12,600 | 0 |
| 07-Oct-2021 | 204.00 | 204.00 | 193.00 | 196.00 | 18,100 | 0 |
| 06-Oct-2021 | 197.00 | 220.00 | 192.00 | 202.00 | 58,500 | 0 |
| 05-Oct-2021 | 198.00 | 198.00 | 192.00 | 192.00 | 3,000 | 0 |
| 04-Oct-2021 | 197.00 | 199.00 | 197.00 | 199.00 | 10,900 | 0 |
| 01-Oct-2021 | 199.00 | 199.00 | 190.00 | 197.00 | 3,800 | 0 |
| 30-Sep-2021 | 200.00 | 206.00 | 200.00 | 200.00 | 1,900 | 0 |
| 29-Sep-2021 | 214.00 | 218.00 | 194.00 | 200.00 | 28,200 | 0 |
| 28-Sep-2021 | 222.00 | 222.00 | 206.00 | 208.00 | 24,200 | 0 |
| 27-Sep-2021 | 206.00 | 208.00 | 206.00 | 208.00 | 1,400 | 0 |
| 24-Sep-2021 | 204.00 | 236.00 | 202.00 | 210.00 | 32,700 | 0 |
| 23-Sep-2021 | 206.00 | 206.00 | 200.00 | 200.00 | 26,700 | 0 |
| 22-Sep-2021 | 202.00 | 212.00 | 202.00 | 212.00 | 5,300 | 0 |
| 21-Sep-2021 | 200.00 | 222.00 | 200.00 | 214.00 | 3,100 | 0 |
| 20-Sep-2021 | 206.00 | 210.00 | 206.00 | 208.00 | 2,500 | 0 |
| 17-Sep-2021 | 212.00 | 212.00 | 212.00 | 212.00 | 0 | 0 |
| 16-Sep-2021 | 224.00 | 224.00 | 212.00 | 212.00 | 9,500 | 0 |
| 15-Sep-2021 | 200.00 | 228.00 | 200.00 | 226.00 | 2,100 | 0 |
| 14-Sep-2021 | 202.00 | 222.00 | 202.00 | 210.00 | 266,400 | 0 |
| 13-Sep-2021 | 204.00 | 230.00 | 202.00 | 208.00 | 16,800 | 0 |
| 10-Sep-2021 | 212.00 | 212.00 | 202.00 | 202.00 | 1,100 | 0 |
| 09-Sep-2021 | 212.00 | 214.00 | 212.00 | 212.00 | 18,500 | 0 |
| 08-Sep-2021 | 212.00 | 212.00 | 212.00 | 212.00 | 500 | 0 |
| 07-Sep-2021 | 210.00 | 210.00 | 208.00 | 208.00 | 3,700 | 0 |
| 06-Sep-2021 | 210.00 | 210.00 | 208.00 | 210.00 | 900 | 0 |
| 03-Sep-2021 | 214.00 | 214.00 | 214.00 | 214.00 | 100 | 0 |
| 02-Sep-2021 | 214.00 | 230.00 | 214.00 | 214.00 | 8,700 | 0 |
| 01-Sep-2021 | 216.00 | 232.00 | 206.00 | 230.00 | 24,300 | 0 |
| 31-Aug-2021 | 226.00 | 226.00 | 216.00 | 216.00 | 400 | 0 |
| 30-Aug-2021 | 232.00 | 232.00 | 214.00 | 228.00 | 56,200 | 0 |
| 27-Aug-2021 | 202.00 | 242.00 | 202.00 | 230.00 | 213,200 | 0 |
| 26-Aug-2021 | 228.00 | 228.00 | 202.00 | 214.00 | 10,800 | 0 |
| 25-Aug-2021 | 226.00 | 258.00 | 206.00 | 212.00 | 148,800 | 0 |
| 24-Aug-2021 | 210.00 | 212.00 | 210.00 | 210.00 | 400 | 0 |
| 23-Aug-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 1,400 | 0 |
| 20-Aug-2021 | 210.00 | 210.00 | 210.00 | 210.00 | 2,800 | 0 |
| 19-Aug-2021 | 214.00 | 218.00 | 206.00 | 216.00 | 8,300 | 0 |
| 18-Aug-2021 | 210.00 | 252.00 | 206.00 | 210.00 | 67,000 | 0 |
| 16-Aug-2021 | 208.00 | 238.00 | 208.00 | 210.00 | 46,100 | 0 |
| 13-Aug-2021 | 204.00 | 208.00 | 204.00 | 208.00 | 1,100 | 0 |
| 12-Aug-2021 | 204.00 | 214.00 | 204.00 | 210.00 | 3,000 | 0 |
| 10-Aug-2021 | 204.00 | 204.00 | 204.00 | 204.00 | 100 | 0 |
| 09-Aug-2021 | 212.00 | 212.00 | 206.00 | 206.00 | 500 | 0 |