| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 162.00 | 164.00 | 153.00 | 155.00 | 157,400 | 0 |
| 28-Dec-2021 | 175.00 | 176.00 | 162.00 | 162.00 | 914,400 | 0 |
| 27-Dec-2021 | 151.00 | 174.00 | 143.00 | 174.00 | 809,900 | 0 |
| 24-Dec-2021 | 153.00 | 157.00 | 151.00 | 151.00 | 26,400 | 0 |
| 23-Dec-2021 | 161.00 | 162.00 | 156.00 | 157.00 | 19,100 | 0 |
| 22-Dec-2021 | 148.00 | 162.00 | 147.00 | 162.00 | 125,600 | 0 |
| 21-Dec-2021 | 145.00 | 148.00 | 144.00 | 148.00 | 65,800 | 0 |
| 20-Dec-2021 | 142.00 | 144.00 | 142.00 | 144.00 | 49,800 | 0 |
| 17-Dec-2021 | 148.00 | 148.00 | 142.00 | 142.00 | 40,700 | 0 |
| 16-Dec-2021 | 149.00 | 149.00 | 143.00 | 148.00 | 31,300 | 0 |
| 15-Dec-2021 | 149.00 | 149.00 | 147.00 | 149.00 | 21,800 | 0 |
| 14-Dec-2021 | 152.00 | 152.00 | 145.00 | 149.00 | 165,600 | 0 |
| 13-Dec-2021 | 162.00 | 162.00 | 151.00 | 152.00 | 460,000 | 0 |
| 10-Dec-2021 | 172.00 | 183.00 | 160.00 | 162.00 | 1,853,300 | 0 |
| 09-Dec-2021 | 169.00 | 173.00 | 164.00 | 171.00 | 404,200 | 0 |
| 08-Dec-2021 | 162.00 | 170.00 | 160.00 | 168.00 | 416,800 | 0 |
| 07-Dec-2021 | 155.00 | 163.00 | 155.00 | 162.00 | 30,800 | 0 |
| 06-Dec-2021 | 168.00 | 168.00 | 160.00 | 164.00 | 18,000 | 0 |
| 03-Dec-2021 | 157.00 | 167.00 | 156.00 | 165.00 | 310,300 | 0 |
| 02-Dec-2021 | 164.00 | 164.00 | 153.00 | 156.00 | 183,600 | 0 |
| 01-Dec-2021 | 168.00 | 169.00 | 157.00 | 164.00 | 104,600 | 0 |
| 30-Nov-2021 | 165.00 | 170.00 | 160.00 | 166.00 | 301,000 | 0 |
| 29-Nov-2021 | 166.00 | 173.00 | 166.00 | 170.00 | 234,200 | 0 |
| 26-Nov-2021 | 170.00 | 175.00 | 168.00 | 172.00 | 680,800 | 0 |
| 25-Nov-2021 | 175.00 | 177.00 | 171.00 | 175.00 | 428,100 | 0 |
| 24-Nov-2021 | 170.00 | 176.00 | 165.00 | 175.00 | 706,800 | 0 |
| 23-Nov-2021 | 170.00 | 173.00 | 170.00 | 173.00 | 8,700 | 0 |
| 22-Nov-2021 | 173.00 | 173.00 | 170.00 | 173.00 | 10,900 | 0 |
| 19-Nov-2021 | 174.00 | 174.00 | 169.00 | 173.00 | 13,700 | 0 |
| 18-Nov-2021 | 170.00 | 175.00 | 168.00 | 175.00 | 34,100 | 0 |
| 17-Nov-2021 | 172.00 | 175.00 | 172.00 | 175.00 | 111,500 | 0 |
| 16-Nov-2021 | 172.00 | 175.00 | 170.00 | 172.00 | 284,400 | 0 |
| 15-Nov-2021 | 169.00 | 172.00 | 169.00 | 172.00 | 7,500 | 0 |
| 12-Nov-2021 | 171.00 | 171.00 | 168.00 | 169.00 | 44,400 | 0 |
| 11-Nov-2021 | 169.00 | 171.00 | 168.00 | 171.00 | 249,300 | 0 |
| 10-Nov-2021 | 171.00 | 174.00 | 171.00 | 171.00 | 18,200 | 0 |
| 09-Nov-2021 | 174.00 | 174.00 | 169.00 | 171.00 | 255,700 | 0 |
| 08-Nov-2021 | 173.00 | 175.00 | 171.00 | 174.00 | 240,000 | 0 |
| 05-Nov-2021 | 170.00 | 174.00 | 167.00 | 173.00 | 786,700 | 0 |
| 04-Nov-2021 | 172.00 | 177.00 | 168.00 | 169.00 | 1,341,300 | 0 |
| 03-Nov-2021 | 177.00 | 180.00 | 170.00 | 171.00 | 1,312,900 | 0 |
| 02-Nov-2021 | 171.00 | 191.00 | 167.00 | 177.00 | 2,134,000 | 0 |
| 01-Nov-2021 | 172.00 | 174.00 | 166.00 | 171.00 | 126,800 | 0 |
| 29-Oct-2021 | 170.00 | 175.00 | 165.00 | 175.00 | 43,900 | 0 |
| 28-Oct-2021 | 178.00 | 178.00 | 170.00 | 176.00 | 16,500 | 0 |
| 27-Oct-2021 | 175.00 | 175.00 | 171.00 | 173.00 | 115,100 | 0 |
| 26-Oct-2021 | 178.00 | 178.00 | 170.00 | 175.00 | 2,000 | 0 |
| 25-Oct-2021 | 179.00 | 179.00 | 171.00 | 178.00 | 20,800 | 0 |
| 22-Oct-2021 | 170.00 | 180.00 | 170.00 | 180.00 | 24,600 | 0 |
| 21-Oct-2021 | 178.00 | 178.00 | 170.00 | 170.00 | 19,400 | 0 |
| 19-Oct-2021 | 177.00 | 178.00 | 171.00 | 178.00 | 109,800 | 0 |
| 18-Oct-2021 | 178.00 | 178.00 | 175.00 | 178.00 | 2,800 | 0 |
| 15-Oct-2021 | 183.00 | 183.00 | 171.00 | 179.00 | 248,300 | 0 |
| 14-Oct-2021 | 183.00 | 183.00 | 175.00 | 183.00 | 1,600 | 0 |
| 13-Oct-2021 | 175.00 | 186.00 | 175.00 | 183.00 | 4,800 | 0 |
| 12-Oct-2021 | 180.00 | 184.00 | 179.00 | 183.00 | 11,000 | 0 |
| 11-Oct-2021 | 188.00 | 188.00 | 181.00 | 181.00 | 47,500 | 0 |
| 08-Oct-2021 | 180.00 | 200.00 | 174.00 | 189.00 | 176,500 | 0 |
| 07-Oct-2021 | 180.00 | 180.00 | 174.00 | 180.00 | 18,000 | 0 |
| 06-Oct-2021 | 180.00 | 180.00 | 174.00 | 180.00 | 33,300 | 0 |
| 05-Oct-2021 | 183.00 | 183.00 | 174.00 | 178.00 | 21,600 | 0 |
| 04-Oct-2021 | 184.00 | 184.00 | 177.00 | 183.00 | 21,900 | 0 |
| 01-Oct-2021 | 180.00 | 184.00 | 177.00 | 184.00 | 31,900 | 0 |
| 30-Sep-2021 | 180.00 | 180.00 | 177.00 | 180.00 | 49,400 | 0 |
| 29-Sep-2021 | 177.00 | 184.00 | 170.00 | 179.00 | 23,800 | 0 |
| 28-Sep-2021 | 179.00 | 180.00 | 177.00 | 177.00 | 80,000 | 0 |
| 27-Sep-2021 | 178.00 | 182.00 | 173.00 | 177.00 | 116,100 | 0 |
| 24-Sep-2021 | 183.00 | 183.00 | 178.00 | 178.00 | 24,400 | 0 |
| 23-Sep-2021 | 180.00 | 184.00 | 175.00 | 183.00 | 110,300 | 0 |
| 22-Sep-2021 | 193.00 | 193.00 | 180.00 | 180.00 | 470,800 | 0 |
| 21-Sep-2021 | 206.00 | 206.00 | 193.00 | 193.00 | 1,061,400 | 0 |
| 20-Sep-2021 | 177.00 | 230.00 | 170.00 | 206.00 | 1,387,700 | 0 |
| 17-Sep-2021 | 182.00 | 182.00 | 169.00 | 177.00 | 112,100 | 0 |
| 16-Sep-2021 | 176.00 | 188.00 | 166.00 | 178.00 | 973,100 | 0 |
| 15-Sep-2021 | 176.00 | 176.00 | 166.00 | 172.00 | 224,300 | 0 |
| 14-Sep-2021 | 168.00 | 175.00 | 160.00 | 175.00 | 391,000 | 0 |
| 13-Sep-2021 | 169.00 | 170.00 | 167.00 | 168.00 | 232,800 | 0 |
| 10-Sep-2021 | 179.00 | 179.00 | 168.00 | 168.00 | 1,966,000 | 0 |
| 09-Sep-2021 | 179.00 | 193.00 | 167.00 | 169.00 | 3,813,600 | 0 |
| 08-Sep-2021 | 175.00 | 179.00 | 175.00 | 179.00 | 127,600 | 0 |
| 07-Sep-2021 | 169.00 | 175.00 | 166.00 | 175.00 | 312,300 | 0 |
| 06-Sep-2021 | 179.00 | 182.00 | 172.00 | 172.00 | 113,800 | 0 |
| 03-Sep-2021 | 180.00 | 190.00 | 174.00 | 179.00 | 127,400 | 0 |
| 02-Sep-2021 | 177.00 | 190.00 | 172.00 | 180.00 | 2,669,600 | 0 |
| 01-Sep-2021 | 172.00 | 193.00 | 157.00 | 175.00 | 2,454,500 | 0 |
| 31-Aug-2021 | 177.00 | 185.00 | 165.00 | 166.00 | 957,100 | 0 |
| 30-Aug-2021 | 191.00 | 192.00 | 177.00 | 177.00 | 1,212,900 | 0 |
| 27-Aug-2021 | 180.00 | 220.00 | 175.00 | 190.00 | 4,080,900 | 0 |
| 26-Aug-2021 | 183.00 | 193.00 | 178.00 | 180.00 | 892,500 | 0 |
| 25-Aug-2021 | 170.00 | 188.00 | 169.00 | 180.00 | 777,700 | 0 |
| 24-Aug-2021 | 165.00 | 175.00 | 158.00 | 170.00 | 564,300 | 0 |
| 23-Aug-2021 | 153.00 | 168.00 | 146.00 | 165.00 | 879,700 | 0 |
| 20-Aug-2021 | 158.00 | 166.00 | 147.00 | 153.00 | 622,800 | 0 |
| 19-Aug-2021 | 166.00 | 172.00 | 156.00 | 158.00 | 71,200 | 0 |
| 18-Aug-2021 | 178.00 | 188.00 | 166.00 | 166.00 | 250,900 | 0 |
| 16-Aug-2021 | 190.00 | 190.00 | 178.00 | 178.00 | 29,900 | 0 |
| 13-Aug-2021 | 189.00 | 195.00 | 181.00 | 190.00 | 106,600 | 0 |
| 12-Aug-2021 | 195.00 | 204.00 | 186.00 | 189.00 | 136,700 | 0 |
| 10-Aug-2021 | 195.00 | 195.00 | 195.00 | 195.00 | 2,500 | 0 |
| 09-Aug-2021 | 193.00 | 199.00 | 191.00 | 195.00 | 18,500 | 0 |