| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 224.00 | 228.00 | 216.00 | 222.00 | 637,900 | 0 |
| 28-Dec-2021 | 222.00 | 226.00 | 222.00 | 224.00 | 438,700 | 0 |
| 27-Dec-2021 | 224.00 | 226.00 | 222.00 | 222.00 | 813,700 | 0 |
| 24-Dec-2021 | 228.00 | 228.00 | 222.00 | 222.00 | 583,900 | 0 |
| 23-Dec-2021 | 220.00 | 232.00 | 216.00 | 222.00 | 2,900,000 | 0 |
| 22-Dec-2021 | 224.00 | 230.00 | 224.00 | 230.00 | 646,000 | 0 |
| 21-Dec-2021 | 222.00 | 230.00 | 222.00 | 226.00 | 564,200 | 0 |
| 20-Dec-2021 | 230.00 | 232.00 | 224.00 | 228.00 | 533,400 | 0 |
| 17-Dec-2021 | 228.00 | 232.00 | 226.00 | 232.00 | 250,500 | 0 |
| 16-Dec-2021 | 226.00 | 234.00 | 226.00 | 230.00 | 455,200 | 0 |
| 15-Dec-2021 | 222.00 | 236.00 | 222.00 | 230.00 | 1,767,100 | 0 |
| 14-Dec-2021 | 234.00 | 234.00 | 230.00 | 232.00 | 359,000 | 0 |
| 13-Dec-2021 | 222.00 | 236.00 | 222.00 | 234.00 | 467,000 | 0 |
| 10-Dec-2021 | 220.00 | 236.00 | 220.00 | 234.00 | 727,900 | 0 |
| 09-Dec-2021 | 228.00 | 240.00 | 228.00 | 234.00 | 964,500 | 0 |
| 08-Dec-2021 | 218.00 | 234.00 | 218.00 | 230.00 | 1,759,800 | 0 |
| 07-Dec-2021 | 220.00 | 240.00 | 220.00 | 230.00 | 1,560,600 | 0 |
| 06-Dec-2021 | 226.00 | 246.00 | 226.00 | 232.00 | 1,329,200 | 0 |
| 03-Dec-2021 | 240.00 | 240.00 | 234.00 | 240.00 | 342,300 | 0 |
| 02-Dec-2021 | 228.00 | 244.00 | 228.00 | 240.00 | 696,800 | 0 |
| 01-Dec-2021 | 240.00 | 242.00 | 234.00 | 242.00 | 2,412,200 | 0 |
| 30-Nov-2021 | 230.00 | 252.00 | 230.00 | 240.00 | 1,670,600 | 0 |
| 29-Nov-2021 | 232.00 | 250.00 | 232.00 | 244.00 | 877,600 | 0 |
| 26-Nov-2021 | 252.00 | 264.00 | 246.00 | 248.00 | 5,651,900 | 0 |
| 25-Nov-2021 | 244.00 | 248.00 | 242.00 | 246.00 | 1,125,300 | 0 |
| 24-Nov-2021 | 246.00 | 246.00 | 242.00 | 244.00 | 1,011,400 | 0 |
| 23-Nov-2021 | 244.00 | 248.00 | 242.00 | 246.00 | 1,016,500 | 0 |
| 22-Nov-2021 | 248.00 | 250.00 | 244.00 | 244.00 | 963,100 | 0 |
| 19-Nov-2021 | 250.00 | 250.00 | 246.00 | 248.00 | 877,100 | 0 |
| 18-Nov-2021 | 248.00 | 250.00 | 246.00 | 248.00 | 1,319,800 | 0 |
| 17-Nov-2021 | 250.00 | 252.00 | 244.00 | 248.00 | 1,869,400 | 0 |
| 16-Nov-2021 | 250.00 | 256.00 | 248.00 | 250.00 | 2,686,700 | 0 |
| 15-Nov-2021 | 260.00 | 260.00 | 240.00 | 250.00 | 4,719,000 | 0 |
| 12-Nov-2021 | 260.00 | 262.00 | 256.00 | 256.00 | 786,300 | 0 |
| 11-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 1,683,400 | 0 |
| 10-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 2,605,300 | 0 |
| 09-Nov-2021 | 258.00 | 260.00 | 256.00 | 258.00 | 1,270,700 | 0 |
| 08-Nov-2021 | 258.00 | 262.00 | 256.00 | 256.00 | 1,666,300 | 0 |
| 05-Nov-2021 | 256.00 | 262.00 | 256.00 | 258.00 | 1,762,900 | 0 |
| 04-Nov-2021 | 260.00 | 264.00 | 254.00 | 256.00 | 4,375,500 | 0 |
| 03-Nov-2021 | 268.00 | 268.00 | 252.00 | 260.00 | 3,240,800 | 0 |
| 02-Nov-2021 | 266.00 | 268.00 | 262.00 | 266.00 | 3,066,600 | 0 |
| 01-Nov-2021 | 266.00 | 270.00 | 264.00 | 266.00 | 1,902,500 | 0 |
| 29-Oct-2021 | 264.00 | 270.00 | 264.00 | 266.00 | 1,143,000 | 0 |
| 28-Oct-2021 | 268.00 | 272.00 | 264.00 | 264.00 | 2,569,200 | 0 |
| 27-Oct-2021 | 268.00 | 274.00 | 266.00 | 266.00 | 5,996,800 | 0 |
| 26-Oct-2021 | 266.00 | 274.00 | 264.00 | 268.00 | 5,491,900 | 0 |
| 25-Oct-2021 | 264.00 | 266.00 | 260.00 | 264.00 | 600,000 | 0 |
| 22-Oct-2021 | 266.00 | 268.00 | 262.00 | 264.00 | 1,228,500 | 0 |
| 21-Oct-2021 | 264.00 | 268.00 | 260.00 | 264.00 | 2,084,500 | 0 |
| 19-Oct-2021 | 264.00 | 268.00 | 262.00 | 264.00 | 1,625,700 | 0 |
| 18-Oct-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 1,589,900 | 0 |
| 15-Oct-2021 | 266.00 | 270.00 | 262.00 | 262.00 | 884,700 | 0 |
| 14-Oct-2021 | 260.00 | 266.00 | 258.00 | 266.00 | 2,703,800 | 0 |
| 13-Oct-2021 | 262.00 | 264.00 | 260.00 | 260.00 | 1,801,300 | 0 |
| 12-Oct-2021 | 264.00 | 268.00 | 260.00 | 262.00 | 1,848,900 | 0 |
| 11-Oct-2021 | 266.00 | 268.00 | 262.00 | 264.00 | 1,713,500 | 0 |
| 08-Oct-2021 | 270.00 | 272.00 | 266.00 | 266.00 | 1,705,500 | 0 |
| 07-Oct-2021 | 270.00 | 276.00 | 264.00 | 270.00 | 2,208,100 | 0 |
| 06-Oct-2021 | 262.00 | 270.00 | 258.00 | 268.00 | 3,954,700 | 0 |
| 05-Oct-2021 | 268.00 | 268.00 | 260.00 | 262.00 | 3,123,600 | 0 |
| 04-Oct-2021 | 274.00 | 274.00 | 256.00 | 268.00 | 9,349,900 | 0 |
| 01-Oct-2021 | 278.00 | 280.00 | 274.00 | 274.00 | 3,905,200 | 0 |
| 30-Sep-2021 | 280.00 | 282.00 | 276.00 | 278.00 | 3,881,900 | 0 |
| 29-Sep-2021 | 274.00 | 282.00 | 274.00 | 280.00 | 2,954,700 | 0 |
| 28-Sep-2021 | 286.00 | 286.00 | 276.00 | 278.00 | 8,276,800 | 0 |
| 27-Sep-2021 | 286.00 | 288.00 | 282.00 | 284.00 | 4,191,900 | 0 |
| 24-Sep-2021 | 290.00 | 294.00 | 286.00 | 286.00 | 4,914,400 | 0 |
| 23-Sep-2021 | 286.00 | 300.00 | 284.00 | 288.00 | 17,134,800 | 0 |
| 22-Sep-2021 | 286.00 | 290.00 | 284.00 | 284.00 | 5,054,400 | 0 |
| 21-Sep-2021 | 286.00 | 288.00 | 280.00 | 286.00 | 7,249,800 | 0 |
| 20-Sep-2021 | 296.00 | 298.00 | 286.00 | 286.00 | 10,007,700 | 0 |
| 17-Sep-2021 | 290.00 | 308.00 | 290.00 | 296.00 | 48,615,200 | 0 |
| 16-Sep-2021 | 288.00 | 292.00 | 286.00 | 288.00 | 6,511,700 | 0 |
| 15-Sep-2021 | 292.00 | 296.00 | 286.00 | 288.00 | 8,417,200 | 0 |
| 14-Sep-2021 | 300.00 | 300.00 | 288.00 | 292.00 | 14,005,000 | 0 |
| 13-Sep-2021 | 284.00 | 300.00 | 284.00 | 298.00 | 22,124,300 | 0 |
| 10-Sep-2021 | 294.00 | 302.00 | 280.00 | 284.00 | 21,885,500 | 0 |
| 09-Sep-2021 | 280.00 | 300.00 | 280.00 | 294.00 | 36,083,100 | 0 |
| 08-Sep-2021 | 286.00 | 288.00 | 280.00 | 280.00 | 3,924,200 | 0 |
| 07-Sep-2021 | 280.00 | 294.00 | 280.00 | 284.00 | 14,194,300 | 0 |
| 06-Sep-2021 | 274.00 | 282.00 | 274.00 | 278.00 | 5,361,700 | 0 |
| 03-Sep-2021 | 284.00 | 288.00 | 276.00 | 278.00 | 10,320,900 | 0 |
| 02-Sep-2021 | 304.00 | 304.00 | 284.00 | 284.00 | 16,648,400 | 0 |
| 01-Sep-2021 | 286.00 | 304.00 | 282.00 | 302.00 | 27,299,500 | 0 |
| 31-Aug-2021 | 284.00 | 290.00 | 280.00 | 286.00 | 3,874,300 | 0 |
| 30-Aug-2021 | 288.00 | 290.00 | 280.00 | 284.00 | 5,265,300 | 0 |
| 27-Aug-2021 | 288.00 | 292.00 | 284.00 | 286.00 | 3,745,100 | 0 |
| 26-Aug-2021 | 308.00 | 310.00 | 288.00 | 288.00 | 12,152,700 | 0 |
| 25-Aug-2021 | 280.00 | 306.00 | 278.00 | 302.00 | 29,278,900 | 0 |
| 24-Aug-2021 | 284.00 | 286.00 | 276.00 | 276.00 | 5,685,900 | 0 |
| 23-Aug-2021 | 268.00 | 286.00 | 266.00 | 278.00 | 8,083,500 | 0 |
| 20-Aug-2021 | 262.00 | 272.00 | 252.00 | 266.00 | 5,734,100 | 0 |
| 19-Aug-2021 | 292.00 | 292.00 | 262.00 | 262.00 | 10,693,500 | 0 |
| 18-Aug-2021 | 296.00 | 302.00 | 280.00 | 280.00 | 17,728,800 | 0 |
| 16-Aug-2021 | 340.00 | 340.00 | 300.00 | 300.00 | 33,508,800 | 0 |
| 13-Aug-2021 | 294.00 | 324.00 | 294.00 | 322.00 | 52,312,900 | 0 |
| 12-Aug-2021 | 290.00 | 300.00 | 286.00 | 294.00 | 6,218,500 | 0 |
| 10-Aug-2021 | 284.00 | 300.00 | 278.00 | 288.00 | 6,892,400 | 0 |
| 09-Aug-2021 | 288.00 | 302.00 | 282.00 | 284.00 | 8,117,000 | 0 |