| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2021 | 184.00 | 185.00 | 182.00 | 182.00 | 1,987,200 | 0 |
| 29-Dec-2021 | 188.00 | 188.00 | 184.00 | 184.00 | 3,296,100 | 0 |
| 28-Dec-2021 | 187.00 | 188.00 | 185.00 | 186.00 | 2,392,200 | 0 |
| 27-Dec-2021 | 184.00 | 186.00 | 183.00 | 184.00 | 2,682,000 | 0 |
| 24-Dec-2021 | 184.00 | 186.00 | 183.00 | 183.00 | 2,025,800 | 0 |
| 23-Dec-2021 | 188.00 | 189.00 | 184.00 | 184.00 | 2,137,100 | 0 |
| 22-Dec-2021 | 185.00 | 187.00 | 184.00 | 186.00 | 2,643,300 | 0 |
| 21-Dec-2021 | 187.00 | 188.00 | 183.00 | 184.00 | 2,835,500 | 0 |
| 20-Dec-2021 | 186.00 | 190.00 | 186.00 | 187.00 | 5,382,900 | 0 |
| 17-Dec-2021 | 187.00 | 187.00 | 182.00 | 186.00 | 5,641,200 | 0 |
| 16-Dec-2021 | 189.00 | 191.00 | 181.00 | 187.00 | 4,637,800 | 0 |
| 15-Dec-2021 | 192.00 | 192.00 | 188.00 | 189.00 | 3,020,900 | 0 |
| 14-Dec-2021 | 192.00 | 193.00 | 188.00 | 190.00 | 3,624,200 | 0 |
| 13-Dec-2021 | 190.00 | 194.00 | 190.00 | 192.00 | 3,206,900 | 0 |
| 10-Dec-2021 | 191.00 | 192.00 | 190.00 | 190.00 | 3,270,100 | 0 |
| 09-Dec-2021 | 193.00 | 195.00 | 189.00 | 191.00 | 11,371,200 | 0 |
| 08-Dec-2021 | 199.00 | 200.00 | 190.00 | 192.00 | 16,014,000 | 0 |
| 07-Dec-2021 | 194.00 | 198.00 | 194.00 | 197.00 | 5,495,500 | 0 |
| 06-Dec-2021 | 192.00 | 195.00 | 191.00 | 194.00 | 3,843,400 | 0 |
| 03-Dec-2021 | 191.00 | 193.00 | 188.00 | 190.00 | 4,623,600 | 0 |
| 02-Dec-2021 | 192.00 | 194.00 | 185.00 | 190.00 | 7,696,200 | 0 |
| 01-Dec-2021 | 186.00 | 194.00 | 186.00 | 191.00 | 7,822,800 | 0 |
| 30-Nov-2021 | 194.00 | 196.00 | 190.00 | 191.00 | 10,553,100 | 0 |
| 29-Nov-2021 | 197.00 | 199.00 | 192.00 | 194.00 | 9,799,300 | 0 |
| 26-Nov-2021 | 204.00 | 206.00 | 194.00 | 197.00 | 22,826,700 | 0 |
| 25-Nov-2021 | 208.00 | 212.00 | 204.00 | 204.00 | 14,557,000 | 0 |
| 24-Nov-2021 | 204.00 | 214.00 | 202.00 | 206.00 | 53,038,300 | 0 |
| 23-Nov-2021 | 200.00 | 216.00 | 200.00 | 202.00 | 64,579,000 | 0 |
| 22-Nov-2021 | 204.00 | 206.00 | 200.00 | 200.00 | 5,134,500 | 0 |
| 19-Nov-2021 | 202.00 | 208.00 | 202.00 | 204.00 | 9,588,500 | 0 |
| 18-Nov-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 2,751,200 | 0 |
| 17-Nov-2021 | 202.00 | 206.00 | 200.00 | 204.00 | 3,774,000 | 0 |
| 16-Nov-2021 | 204.00 | 210.00 | 200.00 | 202.00 | 4,881,400 | 0 |
| 15-Nov-2021 | 206.00 | 206.00 | 202.00 | 204.00 | 3,469,600 | 0 |
| 12-Nov-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 3,418,000 | 0 |
| 11-Nov-2021 | 212.00 | 212.00 | 208.00 | 208.00 | 4,822,000 | 0 |
| 10-Nov-2021 | 208.00 | 212.00 | 204.00 | 210.00 | 9,978,700 | 0 |
| 09-Nov-2021 | 206.00 | 210.00 | 204.00 | 208.00 | 9,327,400 | 0 |
| 08-Nov-2021 | 210.00 | 210.00 | 204.00 | 206.00 | 4,970,900 | 0 |
| 05-Nov-2021 | 208.00 | 210.00 | 206.00 | 208.00 | 1,625,400 | 0 |
| 04-Nov-2021 | 210.00 | 214.00 | 206.00 | 208.00 | 6,734,400 | 0 |
| 03-Nov-2021 | 204.00 | 210.00 | 202.00 | 208.00 | 4,671,100 | 0 |
| 02-Nov-2021 | 206.00 | 208.00 | 202.00 | 202.00 | 6,468,000 | 0 |
| 01-Nov-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 4,033,300 | 0 |
| 29-Oct-2021 | 204.00 | 210.00 | 197.00 | 204.00 | 8,535,700 | 0 |
| 28-Oct-2021 | 212.00 | 214.00 | 204.00 | 204.00 | 22,421,200 | 0 |
| 27-Oct-2021 | 224.00 | 226.00 | 214.00 | 214.00 | 14,556,700 | 0 |
| 26-Oct-2021 | 222.00 | 224.00 | 218.00 | 224.00 | 7,978,400 | 0 |
| 25-Oct-2021 | 218.00 | 224.00 | 218.00 | 220.00 | 12,287,500 | 0 |
| 22-Oct-2021 | 220.00 | 220.00 | 212.00 | 216.00 | 11,166,500 | 0 |
| 21-Oct-2021 | 224.00 | 228.00 | 218.00 | 220.00 | 19,000,700 | 0 |
| 19-Oct-2021 | 228.00 | 228.00 | 222.00 | 224.00 | 15,190,400 | 0 |
| 18-Oct-2021 | 224.00 | 228.00 | 220.00 | 226.00 | 26,587,000 | 0 |
| 15-Oct-2021 | 230.00 | 230.00 | 218.00 | 222.00 | 14,289,600 | 0 |
| 14-Oct-2021 | 216.00 | 222.00 | 212.00 | 220.00 | 26,151,400 | 0 |
| 13-Oct-2021 | 222.00 | 224.00 | 210.00 | 214.00 | 36,495,300 | 0 |
| 12-Oct-2021 | 222.00 | 228.00 | 220.00 | 222.00 | 15,569,500 | 0 |
| 11-Oct-2021 | 226.00 | 228.00 | 222.00 | 222.00 | 13,107,100 | 0 |
| 08-Oct-2021 | 220.00 | 230.00 | 216.00 | 226.00 | 58,731,400 | 0 |
| 07-Oct-2021 | 216.00 | 222.00 | 214.00 | 216.00 | 23,291,600 | 0 |
| 06-Oct-2021 | 226.00 | 228.00 | 220.00 | 222.00 | 26,214,100 | 0 |
| 05-Oct-2021 | 226.00 | 234.00 | 218.00 | 220.00 | 51,149,300 | 0 |
| 04-Oct-2021 | 212.00 | 230.00 | 212.00 | 222.00 | 106,196,400 | 0 |
| 01-Oct-2021 | 210.00 | 220.00 | 208.00 | 210.00 | 62,628,700 | 0 |
| 30-Sep-2021 | 214.00 | 216.00 | 208.00 | 208.00 | 35,409,200 | 0 |
| 29-Sep-2021 | 200.00 | 222.00 | 198.00 | 214.00 | 117,518,700 | 0 |
| 28-Sep-2021 | 206.00 | 210.00 | 202.00 | 202.00 | 42,483,600 | 0 |
| 27-Sep-2021 | 200.00 | 206.00 | 196.00 | 202.00 | 47,347,300 | 0 |
| 24-Sep-2021 | 197.00 | 198.00 | 194.00 | 194.00 | 7,398,700 | 0 |
| 23-Sep-2021 | 195.00 | 199.00 | 194.00 | 195.00 | 9,872,800 | 0 |
| 22-Sep-2021 | 208.00 | 208.00 | 194.00 | 195.00 | 48,033,600 | 0 |
| 21-Sep-2021 | 193.00 | 210.00 | 190.00 | 208.00 | 50,937,400 | 0 |
| 20-Sep-2021 | 198.00 | 199.00 | 194.00 | 194.00 | 5,693,000 | 0 |
| 17-Sep-2021 | 204.00 | 204.00 | 198.00 | 198.00 | 7,693,400 | 0 |
| 16-Sep-2021 | 200.00 | 204.00 | 199.00 | 202.00 | 11,146,900 | 0 |
| 15-Sep-2021 | 200.00 | 202.00 | 197.00 | 198.00 | 6,138,500 | 0 |
| 14-Sep-2021 | 202.00 | 204.00 | 199.00 | 200.00 | 11,821,000 | 0 |
| 13-Sep-2021 | 195.00 | 204.00 | 194.00 | 199.00 | 14,019,700 | 0 |
| 10-Sep-2021 | 193.00 | 197.00 | 193.00 | 193.00 | 4,007,800 | 0 |
| 09-Sep-2021 | 195.00 | 199.00 | 190.00 | 193.00 | 11,651,700 | 0 |
| 08-Sep-2021 | 208.00 | 208.00 | 194.00 | 195.00 | 21,947,300 | 0 |
| 07-Sep-2021 | 208.00 | 212.00 | 206.00 | 206.00 | 17,297,100 | 0 |
| 06-Sep-2021 | 206.00 | 212.00 | 202.00 | 208.00 | 22,189,600 | 0 |
| 03-Sep-2021 | 198.00 | 212.00 | 197.00 | 204.00 | 56,633,600 | 0 |
| 02-Sep-2021 | 192.00 | 199.00 | 191.00 | 196.00 | 27,040,200 | 0 |
| 01-Sep-2021 | 192.00 | 192.00 | 190.00 | 190.00 | 4,606,600 | 0 |
| 31-Aug-2021 | 193.00 | 194.00 | 190.00 | 191.00 | 5,814,600 | 0 |
| 30-Aug-2021 | 196.00 | 196.00 | 191.00 | 192.00 | 6,691,300 | 0 |
| 27-Aug-2021 | 188.00 | 193.00 | 184.00 | 190.00 | 6,274,600 | 0 |
| 26-Aug-2021 | 188.00 | 189.00 | 187.00 | 188.00 | 2,121,800 | 0 |
| 25-Aug-2021 | 191.00 | 193.00 | 187.00 | 188.00 | 3,264,000 | 0 |
| 24-Aug-2021 | 192.00 | 194.00 | 188.00 | 188.00 | 3,266,200 | 0 |
| 23-Aug-2021 | 184.00 | 192.00 | 184.00 | 191.00 | 6,964,700 | 0 |
| 20-Aug-2021 | 185.00 | 187.00 | 182.00 | 184.00 | 3,805,400 | 0 |
| 19-Aug-2021 | 188.00 | 190.00 | 183.00 | 185.00 | 3,835,300 | 0 |
| 18-Aug-2021 | 191.00 | 191.00 | 183.00 | 188.00 | 4,136,300 | 0 |
| 16-Aug-2021 | 192.00 | 194.00 | 188.00 | 191.00 | 6,062,200 | 0 |
| 13-Aug-2021 | 195.00 | 197.00 | 190.00 | 191.00 | 5,830,400 | 0 |
| 12-Aug-2021 | 193.00 | 196.00 | 190.00 | 195.00 | 7,868,000 | 0 |
| 10-Aug-2021 | 192.00 | 192.00 | 188.00 | 191.00 | 6,786,700 | 0 |