| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 220.00 | 228.00 | 220.00 | 228.00 | 3,000 | 0 |
| 28-Dec-2021 | 226.00 | 228.00 | 216.00 | 220.00 | 12,000 | 0 |
| 27-Dec-2021 | 228.00 | 228.00 | 224.00 | 228.00 | 1,583,900 | 0 |
| 24-Dec-2021 | 220.00 | 240.00 | 214.00 | 234.00 | 64,300 | 0 |
| 23-Dec-2021 | 228.00 | 232.00 | 220.00 | 220.00 | 80,200 | 0 |
| 22-Dec-2021 | 242.00 | 242.00 | 228.00 | 230.00 | 1,590,100 | 0 |
| 21-Dec-2021 | 264.00 | 294.00 | 242.00 | 242.00 | 618,000 | 0 |
| 20-Dec-2021 | 244.00 | 260.00 | 240.00 | 260.00 | 247,800 | 0 |
| 17-Dec-2021 | 238.00 | 244.00 | 238.00 | 244.00 | 1,721,600 | 0 |
| 16-Dec-2021 | 236.00 | 248.00 | 236.00 | 238.00 | 148,700 | 0 |
| 15-Dec-2021 | 232.00 | 238.00 | 230.00 | 236.00 | 1,118,700 | 0 |
| 14-Dec-2021 | 232.00 | 234.00 | 230.00 | 232.00 | 1,093,400 | 0 |
| 13-Dec-2021 | 228.00 | 238.00 | 228.00 | 230.00 | 1,078,300 | 0 |
| 10-Dec-2021 | 230.00 | 230.00 | 224.00 | 228.00 | 1,255,700 | 0 |
| 09-Dec-2021 | 240.00 | 240.00 | 224.00 | 228.00 | 1,049,400 | 0 |
| 08-Dec-2021 | 228.00 | 238.00 | 228.00 | 230.00 | 1,063,000 | 0 |
| 07-Dec-2021 | 224.00 | 240.00 | 222.00 | 236.00 | 777,500 | 0 |
| 06-Dec-2021 | 224.00 | 228.00 | 216.00 | 226.00 | 1,271,400 | 0 |
| 03-Dec-2021 | 206.00 | 240.00 | 206.00 | 224.00 | 830,800 | 0 |
| 02-Dec-2021 | 232.00 | 232.00 | 216.00 | 220.00 | 964,600 | 0 |
| 01-Dec-2021 | 234.00 | 240.00 | 226.00 | 232.00 | 1,340,300 | 0 |
| 30-Nov-2021 | 242.00 | 246.00 | 230.00 | 232.00 | 1,099,700 | 0 |
| 29-Nov-2021 | 232.00 | 240.00 | 230.00 | 234.00 | 803,400 | 0 |
| 26-Nov-2021 | 228.00 | 234.00 | 218.00 | 230.00 | 1,471,800 | 0 |
| 25-Nov-2021 | 232.00 | 234.00 | 228.00 | 228.00 | 938,200 | 0 |
| 24-Nov-2021 | 236.00 | 240.00 | 228.00 | 232.00 | 1,451,000 | 0 |
| 23-Nov-2021 | 232.00 | 242.00 | 222.00 | 240.00 | 93,900 | 0 |
| 22-Nov-2021 | 234.00 | 240.00 | 228.00 | 234.00 | 1,482,500 | 0 |
| 19-Nov-2021 | 246.00 | 250.00 | 228.00 | 234.00 | 1,458,600 | 0 |
| 18-Nov-2021 | 234.00 | 270.00 | 234.00 | 244.00 | 773,800 | 0 |
| 17-Nov-2021 | 248.00 | 248.00 | 232.00 | 232.00 | 1,805,000 | 0 |
| 16-Nov-2021 | 280.00 | 280.00 | 248.00 | 248.00 | 416,000 | 0 |
| 15-Nov-2021 | 284.00 | 300.00 | 266.00 | 266.00 | 1,434,700 | 0 |
| 12-Nov-2021 | 282.00 | 320.00 | 270.00 | 284.00 | 2,112,300 | 0 |
| 11-Nov-2021 | 296.00 | 296.00 | 280.00 | 282.00 | 3,498,200 | 0 |
| 10-Nov-2021 | 304.00 | 306.00 | 288.00 | 296.00 | 3,203,100 | 0 |
| 09-Nov-2021 | 274.00 | 342.00 | 274.00 | 302.00 | 4,735,600 | 0 |
| 08-Nov-2021 | 278.00 | 290.00 | 258.00 | 274.00 | 1,698,700 | 0 |
| 05-Nov-2021 | 300.00 | 340.00 | 256.00 | 276.00 | 8,140,300 | 0 |
| 04-Nov-2021 | 222.00 | 274.00 | 222.00 | 274.00 | 3,683,100 | 0 |
| 03-Nov-2021 | 220.00 | 228.00 | 220.00 | 220.00 | 58,500 | 0 |
| 02-Nov-2021 | 232.00 | 232.00 | 216.00 | 218.00 | 38,000 | 0 |
| 01-Nov-2021 | 228.00 | 240.00 | 216.00 | 232.00 | 49,000 | 0 |
| 29-Oct-2021 | 246.00 | 260.00 | 226.00 | 228.00 | 198,800 | 0 |
| 28-Oct-2021 | 260.00 | 260.00 | 242.00 | 242.00 | 954,500 | 0 |
| 27-Oct-2021 | 266.00 | 274.00 | 260.00 | 260.00 | 217,700 | 0 |
| 26-Oct-2021 | 292.00 | 300.00 | 278.00 | 278.00 | 278,800 | 0 |
| 25-Oct-2021 | 324.00 | 386.00 | 298.00 | 298.00 | 1,469,200 | 0 |
| 22-Oct-2021 | 276.00 | 320.00 | 276.00 | 320.00 | 1,568,100 | 0 |
| 21-Oct-2021 | 200.00 | 256.00 | 193.00 | 256.00 | 11,023,700 | 0 |
| 19-Oct-2021 | 197.00 | 197.00 | 191.00 | 191.00 | 2,200 | 0 |
| 18-Oct-2021 | 197.00 | 197.00 | 195.00 | 197.00 | 4,200 | 0 |
| 15-Oct-2021 | 200.00 | 200.00 | 187.00 | 197.00 | 4,300 | 0 |
| 14-Oct-2021 | 196.00 | 202.00 | 190.00 | 200.00 | 11,900 | 0 |
| 13-Oct-2021 | 196.00 | 196.00 | 196.00 | 196.00 | 1,600 | 0 |
| 12-Oct-2021 | 210.00 | 210.00 | 191.00 | 196.00 | 15,500 | 0 |
| 11-Oct-2021 | 190.00 | 202.00 | 190.00 | 190.00 | 9,700 | 0 |
| 08-Oct-2021 | 194.00 | 194.00 | 190.00 | 190.00 | 800 | 0 |
| 07-Oct-2021 | 200.00 | 200.00 | 190.00 | 194.00 | 42,200 | 0 |
| 06-Oct-2021 | 191.00 | 199.00 | 191.00 | 197.00 | 9,100 | 0 |
| 05-Oct-2021 | 195.00 | 195.00 | 195.00 | 195.00 | 1,900 | 0 |
| 04-Oct-2021 | 196.00 | 199.00 | 195.00 | 198.00 | 32,600 | 0 |
| 01-Oct-2021 | 190.00 | 191.00 | 190.00 | 190.00 | 6,300 | 0 |
| 30-Sep-2021 | 193.00 | 202.00 | 190.00 | 190.00 | 42,000 | 0 |
| 29-Sep-2021 | 199.00 | 199.00 | 192.00 | 193.00 | 14,900 | 0 |
| 28-Sep-2021 | 194.00 | 197.00 | 194.00 | 196.00 | 42,500 | 0 |
| 27-Sep-2021 | 189.00 | 198.00 | 189.00 | 194.00 | 42,000 | 0 |
| 24-Sep-2021 | 200.00 | 200.00 | 188.00 | 189.00 | 335,300 | 0 |
| 23-Sep-2021 | 216.00 | 216.00 | 202.00 | 202.00 | 241,500 | 0 |
| 22-Sep-2021 | 250.00 | 250.00 | 214.00 | 216.00 | 120,200 | 0 |
| 21-Sep-2021 | 230.00 | 246.00 | 230.00 | 230.00 | 75,000 | 0 |
| 20-Sep-2021 | 228.00 | 248.00 | 228.00 | 246.00 | 151,400 | 0 |
| 17-Sep-2021 | 254.00 | 270.00 | 232.00 | 244.00 | 402,300 | 0 |
| 16-Sep-2021 | 206.00 | 256.00 | 202.00 | 248.00 | 578,300 | 0 |
| 15-Sep-2021 | 214.00 | 214.00 | 202.00 | 206.00 | 63,300 | 0 |
| 14-Sep-2021 | 214.00 | 228.00 | 214.00 | 214.00 | 159,800 | 0 |
| 13-Sep-2021 | 244.00 | 244.00 | 228.00 | 228.00 | 45,700 | 0 |
| 10-Sep-2021 | 242.00 | 290.00 | 240.00 | 244.00 | 1,288,100 | 0 |
| 09-Sep-2021 | 186.00 | 240.00 | 185.00 | 236.00 | 1,019,700 | 0 |
| 08-Sep-2021 | 179.00 | 186.00 | 179.00 | 179.00 | 300 | 0 |
| 07-Sep-2021 | 176.00 | 179.00 | 176.00 | 179.00 | 900 | 0 |
| 06-Sep-2021 | 185.00 | 185.00 | 185.00 | 185.00 | 0 | 0 |
| 03-Sep-2021 | 181.00 | 191.00 | 181.00 | 185.00 | 33,900 | 0 |
| 02-Sep-2021 | 191.00 | 191.00 | 191.00 | 191.00 | 200 | 0 |
| 01-Sep-2021 | 194.00 | 194.00 | 194.00 | 194.00 | 1,000 | 0 |
| 31-Aug-2021 | 195.00 | 198.00 | 194.00 | 194.00 | 3,900 | 0 |
| 30-Aug-2021 | 185.00 | 195.00 | 185.00 | 195.00 | 14,600 | 0 |
| 27-Aug-2021 | 198.00 | 200.00 | 190.00 | 195.00 | 42,500 | 0 |
| 26-Aug-2021 | 184.00 | 199.00 | 182.00 | 194.00 | 16,000 | 0 |
| 25-Aug-2021 | 182.00 | 202.00 | 182.00 | 184.00 | 5,300 | 0 |
| 24-Aug-2021 | 180.00 | 188.00 | 180.00 | 182.00 | 1,800 | 0 |
| 23-Aug-2021 | 181.00 | 196.00 | 180.00 | 189.00 | 71,300 | 0 |
| 20-Aug-2021 | 185.00 | 199.00 | 178.00 | 180.00 | 42,600 | 0 |
| 19-Aug-2021 | 186.00 | 194.00 | 181.00 | 190.00 | 25,700 | 0 |
| 18-Aug-2021 | 200.00 | 200.00 | 186.00 | 187.00 | 129,600 | 0 |
| 16-Aug-2021 | 179.00 | 238.00 | 175.00 | 200.00 | 651,000 | 0 |
| 13-Aug-2021 | 199.00 | 199.00 | 175.00 | 179.00 | 20,600 | 0 |
| 12-Aug-2021 | 174.00 | 187.00 | 174.00 | 187.00 | 17,000 | 0 |
| 10-Aug-2021 | 181.00 | 194.00 | 169.00 | 172.00 | 41,000 | 0 |
| 09-Aug-2021 | 190.00 | 190.00 | 181.00 | 181.00 | 26,100 | 0 |