| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 172.00 | 174.00 | 170.00 | 172.00 | 20,330,300 | 0 |
| 28-Dec-2021 | 171.00 | 174.00 | 171.00 | 172.00 | 9,452,800 | 0 |
| 27-Dec-2021 | 170.00 | 172.00 | 169.00 | 171.00 | 11,288,700 | 0 |
| 24-Dec-2021 | 169.00 | 171.00 | 169.00 | 170.00 | 4,751,400 | 0 |
| 23-Dec-2021 | 170.00 | 171.00 | 168.00 | 169.00 | 9,832,300 | 0 |
| 22-Dec-2021 | 169.00 | 171.00 | 169.00 | 170.00 | 14,991,000 | 0 |
| 21-Dec-2021 | 169.00 | 171.00 | 168.00 | 170.00 | 18,821,200 | 0 |
| 20-Dec-2021 | 168.00 | 170.00 | 165.00 | 169.00 | 11,958,200 | 0 |
| 17-Dec-2021 | 173.00 | 174.00 | 168.00 | 168.00 | 67,622,000 | 0 |
| 16-Dec-2021 | 173.00 | 174.00 | 171.00 | 172.00 | 23,355,800 | 0 |
| 15-Dec-2021 | 174.00 | 174.00 | 173.00 | 173.00 | 22,622,700 | 0 |
| 14-Dec-2021 | 175.00 | 175.00 | 173.00 | 174.00 | 25,980,100 | 0 |
| 13-Dec-2021 | 175.00 | 177.00 | 174.00 | 175.00 | 11,791,300 | 0 |
| 10-Dec-2021 | 175.00 | 176.00 | 174.00 | 174.00 | 8,423,200 | 0 |
| 09-Dec-2021 | 174.00 | 175.00 | 173.00 | 175.00 | 8,125,800 | 0 |
| 08-Dec-2021 | 175.00 | 176.00 | 173.00 | 173.00 | 23,041,100 | 0 |
| 07-Dec-2021 | 174.00 | 176.00 | 173.00 | 174.00 | 18,233,800 | 0 |
| 06-Dec-2021 | 176.00 | 177.00 | 173.00 | 174.00 | 37,511,400 | 0 |
| 03-Dec-2021 | 175.00 | 176.00 | 173.00 | 176.00 | 23,873,300 | 0 |
| 02-Dec-2021 | 175.00 | 176.00 | 173.00 | 175.00 | 27,447,200 | 0 |
| 01-Dec-2021 | 177.00 | 178.00 | 173.00 | 174.00 | 65,072,400 | 0 |
| 30-Nov-2021 | 178.00 | 180.00 | 177.00 | 178.00 | 21,980,200 | 0 |
| 29-Nov-2021 | 178.00 | 178.00 | 175.00 | 177.00 | 27,796,900 | 0 |
| 26-Nov-2021 | 181.00 | 182.00 | 177.00 | 178.00 | 75,129,600 | 0 |
| 25-Nov-2021 | 181.00 | 182.00 | 180.00 | 181.00 | 22,104,800 | 0 |
| 24-Nov-2021 | 183.00 | 183.00 | 180.00 | 181.00 | 50,207,900 | 0 |
| 23-Nov-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 31,762,800 | 0 |
| 22-Nov-2021 | 184.00 | 185.00 | 182.00 | 182.00 | 36,129,600 | 0 |
| 19-Nov-2021 | 184.00 | 186.00 | 183.00 | 184.00 | 38,365,000 | 0 |
| 18-Nov-2021 | 185.00 | 185.00 | 183.00 | 184.00 | 7,052,700 | 0 |
| 17-Nov-2021 | 184.00 | 186.00 | 183.00 | 184.00 | 21,670,600 | 0 |
| 16-Nov-2021 | 184.00 | 184.00 | 183.00 | 184.00 | 13,644,400 | 0 |
| 15-Nov-2021 | 186.00 | 186.00 | 182.00 | 183.00 | 35,316,000 | 0 |
| 12-Nov-2021 | 187.00 | 187.00 | 184.00 | 186.00 | 32,603,900 | 0 |
| 11-Nov-2021 | 188.00 | 189.00 | 185.00 | 187.00 | 22,928,000 | 0 |
| 10-Nov-2021 | 185.00 | 188.00 | 184.00 | 187.00 | 35,584,100 | 0 |
| 09-Nov-2021 | 185.00 | 187.00 | 184.00 | 184.00 | 18,811,000 | 0 |
| 08-Nov-2021 | 184.00 | 186.00 | 183.00 | 185.00 | 24,375,500 | 0 |
| 05-Nov-2021 | 187.00 | 187.00 | 183.00 | 184.00 | 23,219,000 | 0 |
| 04-Nov-2021 | 184.00 | 187.00 | 184.00 | 186.00 | 15,348,000 | 0 |
| 03-Nov-2021 | 183.00 | 185.00 | 182.00 | 184.00 | 20,454,300 | 0 |
| 02-Nov-2021 | 186.00 | 186.00 | 182.00 | 183.00 | 32,358,000 | 0 |
| 01-Nov-2021 | 182.00 | 186.00 | 182.00 | 186.00 | 22,746,200 | 0 |
| 29-Oct-2021 | 183.00 | 185.00 | 182.00 | 182.00 | 27,304,300 | 0 |
| 28-Oct-2021 | 184.00 | 185.00 | 182.00 | 183.00 | 44,804,600 | 0 |
| 27-Oct-2021 | 188.00 | 190.00 | 183.00 | 184.00 | 56,659,300 | 0 |
| 26-Oct-2021 | 192.00 | 194.00 | 188.00 | 188.00 | 35,020,600 | 0 |
| 25-Oct-2021 | 189.00 | 193.00 | 188.00 | 192.00 | 38,286,500 | 0 |
| 22-Oct-2021 | 189.00 | 190.00 | 187.00 | 188.00 | 35,339,600 | 0 |
| 21-Oct-2021 | 191.00 | 193.00 | 188.00 | 189.00 | 65,285,300 | 0 |
| 19-Oct-2021 | 192.00 | 195.00 | 189.00 | 190.00 | 91,197,700 | 0 |
| 18-Oct-2021 | 187.00 | 192.00 | 186.00 | 191.00 | 134,996,700 | 0 |
| 15-Oct-2021 | 188.00 | 189.00 | 185.00 | 185.00 | 67,866,900 | 0 |
| 14-Oct-2021 | 181.00 | 188.00 | 180.00 | 187.00 | 134,691,600 | 0 |
| 13-Oct-2021 | 180.00 | 181.00 | 178.00 | 180.00 | 58,136,600 | 0 |
| 12-Oct-2021 | 180.00 | 182.00 | 178.00 | 179.00 | 50,000,500 | 0 |
| 11-Oct-2021 | 181.00 | 183.00 | 178.00 | 180.00 | 68,953,800 | 0 |
| 08-Oct-2021 | 182.00 | 186.00 | 180.00 | 181.00 | 79,057,500 | 0 |
| 07-Oct-2021 | 180.00 | 182.00 | 180.00 | 181.00 | 33,311,000 | 0 |
| 06-Oct-2021 | 180.00 | 181.00 | 178.00 | 180.00 | 63,028,300 | 0 |
| 05-Oct-2021 | 185.00 | 185.00 | 178.00 | 179.00 | 51,104,300 | 0 |
| 04-Oct-2021 | 180.00 | 183.00 | 178.00 | 183.00 | 38,861,200 | 0 |
| 01-Oct-2021 | 180.00 | 180.00 | 175.00 | 179.00 | 25,201,400 | 0 |
| 30-Sep-2021 | 180.00 | 182.00 | 177.00 | 180.00 | 29,400,600 | 0 |
| 29-Sep-2021 | 177.00 | 180.00 | 175.00 | 180.00 | 25,888,400 | 0 |
| 28-Sep-2021 | 180.00 | 180.00 | 175.00 | 177.00 | 45,350,300 | 0 |
| 27-Sep-2021 | 182.00 | 183.00 | 178.00 | 179.00 | 60,168,000 | 0 |
| 24-Sep-2021 | 183.00 | 185.00 | 181.00 | 181.00 | 49,816,700 | 0 |
| 23-Sep-2021 | 185.00 | 185.00 | 182.00 | 183.00 | 21,327,400 | 0 |
| 22-Sep-2021 | 184.00 | 185.00 | 183.00 | 184.00 | 7,690,400 | 0 |
| 21-Sep-2021 | 186.00 | 186.00 | 182.00 | 184.00 | 22,205,600 | 0 |
| 20-Sep-2021 | 188.00 | 188.00 | 185.00 | 185.00 | 16,360,400 | 0 |
| 17-Sep-2021 | 187.00 | 188.00 | 186.00 | 187.00 | 5,597,300 | 0 |
| 16-Sep-2021 | 188.00 | 189.00 | 186.00 | 187.00 | 14,486,000 | 0 |
| 15-Sep-2021 | 189.00 | 189.00 | 186.00 | 187.00 | 10,840,600 | 0 |
| 14-Sep-2021 | 188.00 | 189.00 | 187.00 | 189.00 | 7,107,400 | 0 |
| 13-Sep-2021 | 187.00 | 188.00 | 185.00 | 187.00 | 8,255,700 | 0 |
| 10-Sep-2021 | 188.00 | 189.00 | 185.00 | 186.00 | 17,328,800 | 0 |
| 09-Sep-2021 | 190.00 | 190.00 | 187.00 | 188.00 | 14,333,300 | 0 |
| 08-Sep-2021 | 190.00 | 192.00 | 186.00 | 190.00 | 19,012,800 | 0 |
| 07-Sep-2021 | 190.00 | 195.00 | 186.00 | 190.00 | 40,792,000 | 0 |
| 06-Sep-2021 | 186.00 | 189.00 | 186.00 | 187.00 | 18,811,700 | 0 |
| 03-Sep-2021 | 188.00 | 190.00 | 184.00 | 186.00 | 24,820,700 | 0 |
| 02-Sep-2021 | 187.00 | 188.00 | 186.00 | 187.00 | 10,228,300 | 0 |
| 01-Sep-2021 | 187.00 | 189.00 | 185.00 | 187.00 | 15,370,400 | 0 |
| 31-Aug-2021 | 184.00 | 187.00 | 184.00 | 187.00 | 23,909,000 | 0 |
| 30-Aug-2021 | 184.00 | 187.00 | 183.00 | 184.00 | 12,421,700 | 0 |
| 27-Aug-2021 | 183.00 | 184.00 | 181.00 | 183.00 | 21,201,200 | 0 |
| 26-Aug-2021 | 185.00 | 185.00 | 182.00 | 183.00 | 8,461,400 | 0 |
| 25-Aug-2021 | 184.00 | 186.00 | 184.00 | 185.00 | 7,996,600 | 0 |
| 24-Aug-2021 | 187.00 | 187.00 | 183.00 | 184.00 | 12,593,900 | 0 |
| 23-Aug-2021 | 183.00 | 187.00 | 183.00 | 186.00 | 13,828,800 | 0 |
| 20-Aug-2021 | 183.00 | 186.00 | 181.00 | 183.00 | 25,368,600 | 0 |
| 19-Aug-2021 | 191.00 | 192.00 | 182.00 | 183.00 | 40,099,000 | 0 |
| 18-Aug-2021 | 181.00 | 192.00 | 181.00 | 191.00 | 72,880,800 | 0 |
| 16-Aug-2021 | 183.00 | 184.00 | 180.00 | 181.00 | 28,201,500 | 0 |
| 13-Aug-2021 | 184.00 | 184.00 | 182.00 | 182.00 | 32,679,400 | 0 |
| 12-Aug-2021 | 184.00 | 186.00 | 183.00 | 184.00 | 17,584,200 | 0 |
| 10-Aug-2021 | 184.00 | 184.00 | 181.00 | 184.00 | 13,240,600 | 0 |
| 09-Aug-2021 | 187.00 | 188.00 | 182.00 | 183.00 | 40,322,500 | 0 |