| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 143.00 | 144.00 | 137.00 | 138.00 | 4,610,100 | 0 |
| 28-Dec-2021 | 141.00 | 144.00 | 140.00 | 141.00 | 3,165,900 | 0 |
| 27-Dec-2021 | 142.00 | 144.00 | 139.00 | 141.00 | 2,939,900 | 0 |
| 24-Dec-2021 | 140.00 | 145.00 | 140.00 | 141.00 | 6,835,100 | 0 |
| 23-Dec-2021 | 137.00 | 141.00 | 137.00 | 139.00 | 2,362,200 | 0 |
| 22-Dec-2021 | 140.00 | 143.00 | 135.00 | 135.00 | 5,486,200 | 0 |
| 21-Dec-2021 | 142.00 | 143.00 | 140.00 | 140.00 | 4,315,600 | 0 |
| 20-Dec-2021 | 149.00 | 150.00 | 141.00 | 141.00 | 10,226,000 | 0 |
| 17-Dec-2021 | 143.00 | 151.00 | 139.00 | 148.00 | 35,031,200 | 0 |
| 16-Dec-2021 | 139.00 | 144.00 | 138.00 | 143.00 | 33,335,200 | 0 |
| 15-Dec-2021 | 131.00 | 137.00 | 131.00 | 137.00 | 7,046,400 | 0 |
| 14-Dec-2021 | 133.00 | 133.00 | 130.00 | 131.00 | 2,767,000 | 0 |
| 13-Dec-2021 | 134.00 | 135.00 | 129.00 | 133.00 | 6,843,000 | 0 |
| 10-Dec-2021 | 137.00 | 137.00 | 133.00 | 134.00 | 1,917,900 | 0 |
| 09-Dec-2021 | 138.00 | 138.00 | 133.00 | 134.00 | 3,803,300 | 0 |
| 08-Dec-2021 | 136.00 | 139.00 | 130.00 | 137.00 | 17,665,400 | 0 |
| 07-Dec-2021 | 146.00 | 146.00 | 136.00 | 136.00 | 26,298,800 | 0 |
| 06-Dec-2021 | 150.00 | 150.00 | 143.00 | 146.00 | 7,020,500 | 0 |
| 03-Dec-2021 | 150.00 | 150.00 | 147.00 | 147.00 | 6,548,500 | 0 |
| 02-Dec-2021 | 150.00 | 152.00 | 149.00 | 149.00 | 6,057,300 | 0 |
| 01-Dec-2021 | 151.00 | 152.00 | 150.00 | 150.00 | 3,209,000 | 0 |
| 30-Nov-2021 | 151.00 | 153.00 | 150.00 | 151.00 | 7,174,900 | 0 |
| 29-Nov-2021 | 162.00 | 163.00 | 149.00 | 151.00 | 29,777,300 | 0 |
| 26-Nov-2021 | 154.00 | 160.00 | 150.00 | 159.00 | 24,852,700 | 0 |
| 25-Nov-2021 | 152.00 | 155.00 | 152.00 | 154.00 | 2,578,600 | 0 |
| 24-Nov-2021 | 153.00 | 154.00 | 152.00 | 152.00 | 2,709,300 | 0 |
| 23-Nov-2021 | 153.00 | 155.00 | 152.00 | 153.00 | 3,290,900 | 0 |
| 22-Nov-2021 | 155.00 | 158.00 | 152.00 | 153.00 | 5,223,400 | 0 |
| 19-Nov-2021 | 155.00 | 157.00 | 153.00 | 155.00 | 3,642,400 | 0 |
| 18-Nov-2021 | 154.00 | 155.00 | 152.00 | 154.00 | 3,980,400 | 0 |
| 17-Nov-2021 | 155.00 | 157.00 | 152.00 | 152.00 | 5,696,700 | 0 |
| 16-Nov-2021 | 155.00 | 158.00 | 155.00 | 155.00 | 3,899,300 | 0 |
| 15-Nov-2021 | 158.00 | 158.00 | 155.00 | 155.00 | 5,137,300 | 0 |
| 12-Nov-2021 | 161.00 | 164.00 | 156.00 | 156.00 | 13,327,900 | 0 |
| 11-Nov-2021 | 160.00 | 160.00 | 157.00 | 158.00 | 3,987,700 | 0 |
| 10-Nov-2021 | 160.00 | 161.00 | 156.00 | 156.00 | 10,994,400 | 0 |
| 09-Nov-2021 | 159.00 | 164.00 | 159.00 | 160.00 | 9,203,900 | 0 |
| 08-Nov-2021 | 158.00 | 160.00 | 157.00 | 158.00 | 3,824,400 | 0 |
| 05-Nov-2021 | 159.00 | 161.00 | 157.00 | 158.00 | 3,524,400 | 0 |
| 04-Nov-2021 | 157.00 | 159.00 | 157.00 | 159.00 | 1,871,900 | 0 |
| 03-Nov-2021 | 156.00 | 158.00 | 154.00 | 157.00 | 3,762,400 | 0 |
| 02-Nov-2021 | 156.00 | 158.00 | 155.00 | 155.00 | 2,513,400 | 0 |
| 01-Nov-2021 | 158.00 | 158.00 | 155.00 | 156.00 | 3,065,900 | 0 |
| 29-Oct-2021 | 155.00 | 160.00 | 154.00 | 158.00 | 4,035,200 | 0 |
| 28-Oct-2021 | 158.00 | 159.00 | 155.00 | 155.00 | 6,335,500 | 0 |
| 27-Oct-2021 | 160.00 | 162.00 | 158.00 | 158.00 | 7,339,400 | 0 |
| 26-Oct-2021 | 163.00 | 163.00 | 159.00 | 160.00 | 5,892,100 | 0 |
| 25-Oct-2021 | 165.00 | 167.00 | 161.00 | 161.00 | 9,431,900 | 0 |
| 22-Oct-2021 | 167.00 | 168.00 | 164.00 | 165.00 | 7,157,200 | 0 |
| 21-Oct-2021 | 167.00 | 169.00 | 165.00 | 167.00 | 10,064,600 | 0 |
| 19-Oct-2021 | 165.00 | 168.00 | 164.00 | 167.00 | 11,428,600 | 0 |
| 18-Oct-2021 | 164.00 | 167.00 | 164.00 | 164.00 | 13,040,800 | 0 |
| 15-Oct-2021 | 164.00 | 167.00 | 162.00 | 164.00 | 7,857,000 | 0 |
| 14-Oct-2021 | 166.00 | 169.00 | 162.00 | 164.00 | 14,901,700 | 0 |
| 13-Oct-2021 | 166.00 | 167.00 | 159.00 | 161.00 | 10,927,000 | 0 |
| 12-Oct-2021 | 171.00 | 171.00 | 163.00 | 166.00 | 17,504,100 | 0 |
| 11-Oct-2021 | 162.00 | 169.00 | 162.00 | 169.00 | 37,042,700 | 0 |
| 08-Oct-2021 | 160.00 | 165.00 | 158.00 | 162.00 | 14,876,900 | 0 |
| 07-Oct-2021 | 163.00 | 165.00 | 156.00 | 158.00 | 25,439,400 | 0 |
| 06-Oct-2021 | 157.00 | 177.00 | 157.00 | 162.00 | 159,675,900 | 0 |
| 05-Oct-2021 | 157.00 | 159.00 | 153.00 | 155.00 | 19,021,300 | 0 |
| 04-Oct-2021 | 150.00 | 161.00 | 150.00 | 155.00 | 59,107,300 | 0 |
| 01-Oct-2021 | 150.00 | 152.00 | 147.00 | 150.00 | 26,447,700 | 0 |
| 30-Sep-2021 | 153.00 | 154.00 | 150.00 | 150.00 | 13,097,300 | 0 |
| 29-Sep-2021 | 150.00 | 154.00 | 150.00 | 152.00 | 5,716,600 | 0 |
| 28-Sep-2021 | 156.00 | 156.00 | 151.00 | 152.00 | 9,743,000 | 0 |
| 27-Sep-2021 | 153.00 | 156.00 | 152.00 | 155.00 | 16,615,600 | 0 |
| 24-Sep-2021 | 150.00 | 153.00 | 149.00 | 153.00 | 16,973,800 | 0 |
| 23-Sep-2021 | 150.00 | 153.00 | 149.00 | 150.00 | 16,053,100 | 0 |
| 22-Sep-2021 | 152.00 | 160.00 | 149.00 | 150.00 | 53,796,000 | 0 |
| 21-Sep-2021 | 153.00 | 154.00 | 150.00 | 152.00 | 10,123,200 | 0 |
| 20-Sep-2021 | 161.00 | 162.00 | 153.00 | 153.00 | 20,499,400 | 0 |
| 17-Sep-2021 | 153.00 | 173.00 | 149.00 | 160.00 | 140,881,500 | 0 |
| 16-Sep-2021 | 152.00 | 154.00 | 150.00 | 151.00 | 5,115,000 | 0 |
| 15-Sep-2021 | 151.00 | 154.00 | 149.00 | 152.00 | 9,794,800 | 0 |
| 14-Sep-2021 | 155.00 | 156.00 | 151.00 | 151.00 | 7,106,800 | 0 |
| 13-Sep-2021 | 155.00 | 157.00 | 151.00 | 154.00 | 11,117,900 | 0 |
| 10-Sep-2021 | 150.00 | 158.00 | 150.00 | 155.00 | 9,250,800 | 0 |
| 09-Sep-2021 | 153.00 | 153.00 | 149.00 | 150.00 | 9,006,600 | 0 |
| 08-Sep-2021 | 155.00 | 155.00 | 149.00 | 153.00 | 32,206,800 | 0 |
| 07-Sep-2021 | 158.00 | 159.00 | 154.00 | 155.00 | 12,222,000 | 0 |
| 06-Sep-2021 | 160.00 | 162.00 | 156.00 | 158.00 | 24,806,100 | 0 |
| 03-Sep-2021 | 160.00 | 163.00 | 160.00 | 162.00 | 3,719,500 | 0 |
| 02-Sep-2021 | 160.00 | 164.00 | 160.00 | 160.00 | 5,080,400 | 0 |
| 01-Sep-2021 | 161.00 | 162.00 | 160.00 | 160.00 | 2,747,200 | 0 |
| 31-Aug-2021 | 162.00 | 163.00 | 160.00 | 161.00 | 3,536,100 | 0 |
| 30-Aug-2021 | 164.00 | 164.00 | 161.00 | 162.00 | 4,248,000 | 0 |
| 27-Aug-2021 | 159.00 | 164.00 | 158.00 | 162.00 | 6,527,900 | 0 |
| 26-Aug-2021 | 160.00 | 162.00 | 159.00 | 160.00 | 2,602,000 | 0 |
| 25-Aug-2021 | 162.00 | 163.00 | 160.00 | 160.00 | 4,784,100 | 0 |
| 24-Aug-2021 | 164.00 | 168.00 | 161.00 | 162.00 | 6,889,500 | 0 |
| 23-Aug-2021 | 161.00 | 165.00 | 159.00 | 163.00 | 6,417,700 | 0 |
| 20-Aug-2021 | 163.00 | 164.00 | 159.00 | 161.00 | 6,342,100 | 0 |
| 19-Aug-2021 | 164.00 | 166.00 | 160.00 | 163.00 | 7,082,100 | 0 |
| 18-Aug-2021 | 165.00 | 166.00 | 162.00 | 164.00 | 7,384,600 | 0 |
| 16-Aug-2021 | 168.00 | 169.00 | 164.00 | 165.00 | 5,800,700 | 0 |
| 13-Aug-2021 | 171.00 | 174.00 | 166.00 | 167.00 | 6,937,300 | 0 |
| 12-Aug-2021 | 167.00 | 173.00 | 165.00 | 171.00 | 17,449,300 | 0 |
| 10-Aug-2021 | 162.00 | 164.00 | 158.00 | 164.00 | 9,203,800 | 0 |
| 09-Aug-2021 | 171.00 | 171.00 | 162.00 | 163.00 | 24,011,800 | 0 |