| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 202.00 | 204.00 | 195.00 | 200.00 | 1,108,800 | 0 |
| 28-Dec-2021 | 216.00 | 216.00 | 200.00 | 202.00 | 2,066,300 | 0 |
| 27-Dec-2021 | 202.00 | 214.00 | 193.00 | 214.00 | 3,847,300 | 0 |
| 24-Dec-2021 | 212.00 | 212.00 | 200.00 | 202.00 | 2,850,200 | 0 |
| 23-Dec-2021 | 228.00 | 240.00 | 212.00 | 212.00 | 19,437,800 | 0 |
| 22-Dec-2021 | 193.00 | 226.00 | 191.00 | 226.00 | 15,650,300 | 0 |
| 21-Dec-2021 | 186.00 | 194.00 | 186.00 | 190.00 | 1,319,700 | 0 |
| 20-Dec-2021 | 191.00 | 195.00 | 183.00 | 185.00 | 1,769,900 | 0 |
| 17-Dec-2021 | 179.00 | 189.00 | 179.00 | 187.00 | 2,563,100 | 0 |
| 16-Dec-2021 | 178.00 | 182.00 | 175.00 | 179.00 | 650,700 | 0 |
| 15-Dec-2021 | 181.00 | 181.00 | 175.00 | 178.00 | 228,000 | 0 |
| 14-Dec-2021 | 176.00 | 180.00 | 176.00 | 180.00 | 537,300 | 0 |
| 13-Dec-2021 | 174.00 | 179.00 | 172.00 | 176.00 | 286,100 | 0 |
| 10-Dec-2021 | 177.00 | 178.00 | 174.00 | 174.00 | 302,500 | 0 |
| 09-Dec-2021 | 178.00 | 181.00 | 175.00 | 176.00 | 2,260,100 | 0 |
| 08-Dec-2021 | 175.00 | 188.00 | 174.00 | 177.00 | 1,910,000 | 0 |
| 07-Dec-2021 | 172.00 | 178.00 | 172.00 | 175.00 | 464,400 | 0 |
| 06-Dec-2021 | 175.00 | 180.00 | 171.00 | 172.00 | 242,800 | 0 |
| 03-Dec-2021 | 180.00 | 186.00 | 175.00 | 175.00 | 1,262,700 | 0 |
| 02-Dec-2021 | 174.00 | 185.00 | 174.00 | 175.00 | 423,600 | 0 |
| 01-Dec-2021 | 178.00 | 185.00 | 170.00 | 175.00 | 1,122,800 | 0 |
| 30-Nov-2021 | 175.00 | 189.00 | 170.00 | 173.00 | 1,497,300 | 0 |
| 29-Nov-2021 | 180.00 | 180.00 | 168.00 | 169.00 | 1,920,700 | 0 |
| 26-Nov-2021 | 190.00 | 190.00 | 178.00 | 180.00 | 1,283,300 | 0 |
| 25-Nov-2021 | 190.00 | 193.00 | 190.00 | 190.00 | 462,600 | 0 |
| 24-Nov-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 652,000 | 0 |
| 23-Nov-2021 | 194.00 | 195.00 | 190.00 | 190.00 | 589,300 | 0 |
| 22-Nov-2021 | 194.00 | 197.00 | 189.00 | 194.00 | 797,300 | 0 |
| 19-Nov-2021 | 194.00 | 195.00 | 191.00 | 193.00 | 1,068,800 | 0 |
| 18-Nov-2021 | 190.00 | 195.00 | 189.00 | 191.00 | 1,241,800 | 0 |
| 17-Nov-2021 | 187.00 | 196.00 | 187.00 | 190.00 | 1,616,800 | 0 |
| 16-Nov-2021 | 195.00 | 197.00 | 190.00 | 195.00 | 2,071,900 | 0 |
| 15-Nov-2021 | 185.00 | 195.00 | 185.00 | 193.00 | 5,303,000 | 0 |
| 12-Nov-2021 | 186.00 | 192.00 | 181.00 | 183.00 | 1,961,400 | 0 |
| 11-Nov-2021 | 180.00 | 208.00 | 176.00 | 185.00 | 18,756,700 | 0 |
| 10-Nov-2021 | 186.00 | 189.00 | 179.00 | 179.00 | 1,165,000 | 0 |
| 09-Nov-2021 | 200.00 | 206.00 | 186.00 | 186.00 | 12,888,200 | 0 |
| 08-Nov-2021 | 149.00 | 199.00 | 149.00 | 199.00 | 29,917,500 | 0 |
| 05-Nov-2021 | 144.00 | 163.00 | 141.00 | 148.00 | 8,851,300 | 0 |
| 04-Nov-2021 | 134.00 | 149.00 | 132.00 | 144.00 | 3,399,300 | 0 |
| 03-Nov-2021 | 135.00 | 136.00 | 131.00 | 134.00 | 242,500 | 0 |
| 02-Nov-2021 | 134.00 | 138.00 | 132.00 | 135.00 | 419,300 | 0 |
| 01-Nov-2021 | 135.00 | 142.00 | 133.00 | 133.00 | 740,800 | 0 |
| 29-Oct-2021 | 138.00 | 140.00 | 135.00 | 135.00 | 556,300 | 0 |
| 28-Oct-2021 | 140.00 | 140.00 | 135.00 | 135.00 | 749,000 | 0 |
| 27-Oct-2021 | 146.00 | 152.00 | 136.00 | 136.00 | 5,436,400 | 0 |
| 26-Oct-2021 | 124.00 | 150.00 | 121.00 | 145.00 | 9,459,600 | 0 |
| 25-Oct-2021 | 120.00 | 124.00 | 120.00 | 123.00 | 412,600 | 0 |
| 22-Oct-2021 | 123.00 | 124.00 | 120.00 | 120.00 | 517,200 | 0 |
| 21-Oct-2021 | 119.00 | 125.00 | 118.00 | 124.00 | 416,400 | 0 |
| 19-Oct-2021 | 118.00 | 120.00 | 115.00 | 118.00 | 966,400 | 0 |
| 18-Oct-2021 | 118.00 | 120.00 | 118.00 | 118.00 | 529,400 | 0 |
| 15-Oct-2021 | 119.00 | 120.00 | 118.00 | 119.00 | 337,600 | 0 |
| 14-Oct-2021 | 120.00 | 120.00 | 118.00 | 119.00 | 332,900 | 0 |
| 13-Oct-2021 | 120.00 | 120.00 | 119.00 | 119.00 | 159,100 | 0 |
| 12-Oct-2021 | 119.00 | 122.00 | 118.00 | 120.00 | 180,100 | 0 |
| 11-Oct-2021 | 120.00 | 123.00 | 118.00 | 122.00 | 214,700 | 0 |
| 08-Oct-2021 | 120.00 | 122.00 | 119.00 | 119.00 | 27,900 | 0 |
| 07-Oct-2021 | 119.00 | 122.00 | 119.00 | 120.00 | 311,500 | 0 |
| 06-Oct-2021 | 119.00 | 123.00 | 118.00 | 119.00 | 234,600 | 0 |
| 05-Oct-2021 | 121.00 | 123.00 | 117.00 | 119.00 | 378,600 | 0 |
| 04-Oct-2021 | 120.00 | 122.00 | 117.00 | 121.00 | 796,900 | 0 |
| 01-Oct-2021 | 119.00 | 133.00 | 116.00 | 119.00 | 5,988,600 | 0 |
| 30-Sep-2021 | 119.00 | 120.00 | 116.00 | 118.00 | 401,000 | 0 |
| 29-Sep-2021 | 123.00 | 123.00 | 117.00 | 118.00 | 1,375,600 | 0 |
| 28-Sep-2021 | 127.00 | 128.00 | 121.00 | 123.00 | 327,100 | 0 |
| 27-Sep-2021 | 124.00 | 134.00 | 121.00 | 126.00 | 2,856,400 | 0 |
| 24-Sep-2021 | 124.00 | 126.00 | 122.00 | 124.00 | 156,100 | 0 |
| 23-Sep-2021 | 124.00 | 125.00 | 120.00 | 124.00 | 119,000 | 0 |
| 22-Sep-2021 | 122.00 | 124.00 | 121.00 | 124.00 | 63,300 | 0 |
| 21-Sep-2021 | 121.00 | 122.00 | 121.00 | 122.00 | 15,700 | 0 |
| 20-Sep-2021 | 124.00 | 124.00 | 121.00 | 123.00 | 18,800 | 0 |
| 17-Sep-2021 | 120.00 | 125.00 | 119.00 | 124.00 | 135,900 | 0 |
| 16-Sep-2021 | 123.00 | 125.00 | 121.00 | 125.00 | 168,000 | 0 |
| 15-Sep-2021 | 125.00 | 126.00 | 124.00 | 125.00 | 50,300 | 0 |
| 14-Sep-2021 | 126.00 | 126.00 | 122.00 | 125.00 | 158,200 | 0 |
| 13-Sep-2021 | 125.00 | 126.00 | 123.00 | 125.00 | 106,000 | 0 |
| 10-Sep-2021 | 125.00 | 126.00 | 122.00 | 125.00 | 16,200 | 0 |
| 09-Sep-2021 | 124.00 | 129.00 | 122.00 | 125.00 | 125,800 | 0 |
| 08-Sep-2021 | 126.00 | 126.00 | 121.00 | 124.00 | 116,500 | 0 |
| 07-Sep-2021 | 125.00 | 130.00 | 123.00 | 125.00 | 479,800 | 0 |
| 06-Sep-2021 | 126.00 | 126.00 | 123.00 | 124.00 | 103,600 | 0 |
| 03-Sep-2021 | 126.00 | 127.00 | 125.00 | 126.00 | 82,700 | 0 |
| 02-Sep-2021 | 127.00 | 127.00 | 124.00 | 126.00 | 75,300 | 0 |
| 01-Sep-2021 | 122.00 | 129.00 | 122.00 | 126.00 | 641,600 | 0 |
| 31-Aug-2021 | 121.00 | 122.00 | 119.00 | 122.00 | 100,600 | 0 |
| 30-Aug-2021 | 122.00 | 123.00 | 120.00 | 121.00 | 69,100 | 0 |
| 27-Aug-2021 | 122.00 | 122.00 | 119.00 | 122.00 | 36,100 | 0 |
| 26-Aug-2021 | 123.00 | 123.00 | 119.00 | 121.00 | 124,800 | 0 |
| 25-Aug-2021 | 120.00 | 122.00 | 117.00 | 122.00 | 304,900 | 0 |
| 24-Aug-2021 | 120.00 | 126.00 | 119.00 | 120.00 | 567,400 | 0 |
| 23-Aug-2021 | 117.00 | 128.00 | 115.00 | 126.00 | 1,029,300 | 0 |
| 20-Aug-2021 | 117.00 | 117.00 | 112.00 | 117.00 | 138,900 | 0 |
| 19-Aug-2021 | 117.00 | 117.00 | 112.00 | 117.00 | 188,600 | 0 |
| 18-Aug-2021 | 118.00 | 118.00 | 114.00 | 117.00 | 323,900 | 0 |
| 16-Aug-2021 | 117.00 | 118.00 | 114.00 | 117.00 | 169,500 | 0 |
| 13-Aug-2021 | 118.00 | 119.00 | 115.00 | 117.00 | 105,700 | 0 |
| 12-Aug-2021 | 118.00 | 119.00 | 115.00 | 118.00 | 215,900 | 0 |
| 10-Aug-2021 | 118.00 | 119.00 | 113.00 | 118.00 | 74,800 | 0 |
| 09-Aug-2021 | 118.00 | 122.00 | 114.00 | 118.00 | 153,200 | 0 |