| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 212.00 | 216.00 | 208.00 | 210.00 | 2,955,900 | 0 |
| 28-Dec-2021 | 208.00 | 218.00 | 204.00 | 212.00 | 8,803,500 | 0 |
| 27-Dec-2021 | 212.00 | 214.00 | 198.00 | 208.00 | 11,513,200 | 0 |
| 24-Dec-2021 | 218.00 | 220.00 | 212.00 | 212.00 | 6,494,400 | 0 |
| 23-Dec-2021 | 220.00 | 224.00 | 212.00 | 218.00 | 5,767,300 | 0 |
| 22-Dec-2021 | 220.00 | 224.00 | 214.00 | 220.00 | 12,629,400 | 0 |
| 21-Dec-2021 | 214.00 | 218.00 | 210.00 | 214.00 | 9,649,200 | 0 |
| 20-Dec-2021 | 222.00 | 226.00 | 214.00 | 214.00 | 11,757,700 | 0 |
| 17-Dec-2021 | 220.00 | 224.00 | 216.00 | 222.00 | 19,106,500 | 0 |
| 16-Dec-2021 | 214.00 | 226.00 | 208.00 | 216.00 | 44,201,300 | 0 |
| 15-Dec-2021 | 214.00 | 216.00 | 206.00 | 214.00 | 14,545,200 | 0 |
| 14-Dec-2021 | 212.00 | 220.00 | 206.00 | 210.00 | 27,299,000 | 0 |
| 13-Dec-2021 | 202.00 | 212.00 | 202.00 | 210.00 | 12,482,700 | 0 |
| 10-Dec-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 6,398,100 | 0 |
| 09-Dec-2021 | 202.00 | 208.00 | 202.00 | 204.00 | 10,062,900 | 0 |
| 08-Dec-2021 | 206.00 | 220.00 | 202.00 | 202.00 | 40,602,800 | 0 |
| 07-Dec-2021 | 210.00 | 210.00 | 202.00 | 204.00 | 7,624,000 | 0 |
| 06-Dec-2021 | 200.00 | 206.00 | 200.00 | 206.00 | 10,624,300 | 0 |
| 03-Dec-2021 | 204.00 | 206.00 | 199.00 | 200.00 | 7,146,900 | 0 |
| 02-Dec-2021 | 204.00 | 210.00 | 200.00 | 204.00 | 22,007,400 | 0 |
| 01-Dec-2021 | 195.00 | 210.00 | 195.00 | 202.00 | 43,384,900 | 0 |
| 30-Nov-2021 | 190.00 | 198.00 | 188.00 | 192.00 | 6,618,700 | 0 |
| 29-Nov-2021 | 191.00 | 192.00 | 183.00 | 190.00 | 7,760,300 | 0 |
| 26-Nov-2021 | 198.00 | 198.00 | 191.00 | 191.00 | 12,663,500 | 0 |
| 25-Nov-2021 | 196.00 | 202.00 | 196.00 | 197.00 | 7,986,800 | 0 |
| 24-Nov-2021 | 197.00 | 202.00 | 197.00 | 198.00 | 5,998,500 | 0 |
| 23-Nov-2021 | 195.00 | 206.00 | 194.00 | 197.00 | 28,216,000 | 0 |
| 22-Nov-2021 | 197.00 | 198.00 | 192.00 | 193.00 | 6,336,600 | 0 |
| 19-Nov-2021 | 188.00 | 204.00 | 188.00 | 196.00 | 10,315,400 | 0 |
| 18-Nov-2021 | 200.00 | 204.00 | 194.00 | 197.00 | 6,897,300 | 0 |
| 17-Nov-2021 | 193.00 | 208.00 | 190.00 | 200.00 | 28,770,900 | 0 |
| 16-Nov-2021 | 194.00 | 202.00 | 192.00 | 193.00 | 20,813,300 | 0 |
| 15-Nov-2021 | 206.00 | 208.00 | 200.00 | 200.00 | 13,609,900 | 0 |
| 12-Nov-2021 | 206.00 | 212.00 | 204.00 | 206.00 | 8,581,800 | 0 |
| 11-Nov-2021 | 210.00 | 212.00 | 206.00 | 206.00 | 16,733,700 | 0 |
| 10-Nov-2021 | 199.00 | 212.00 | 199.00 | 210.00 | 12,838,500 | 0 |
| 09-Nov-2021 | 208.00 | 220.00 | 206.00 | 208.00 | 29,158,200 | 0 |
| 08-Nov-2021 | 210.00 | 216.00 | 206.00 | 208.00 | 9,338,500 | 0 |
| 05-Nov-2021 | 204.00 | 218.00 | 204.00 | 210.00 | 11,740,500 | 0 |
| 04-Nov-2021 | 210.00 | 216.00 | 208.00 | 216.00 | 22,993,700 | 0 |
| 03-Nov-2021 | 210.00 | 214.00 | 208.00 | 208.00 | 16,260,300 | 0 |
| 02-Nov-2021 | 216.00 | 218.00 | 208.00 | 210.00 | 24,376,700 | 0 |
| 01-Nov-2021 | 212.00 | 224.00 | 200.00 | 216.00 | 54,488,200 | 0 |
| 29-Oct-2021 | 210.00 | 220.00 | 210.00 | 214.00 | 14,635,200 | 0 |
| 28-Oct-2021 | 220.00 | 224.00 | 212.00 | 214.00 | 35,079,400 | 0 |
| 27-Oct-2021 | 216.00 | 234.00 | 212.00 | 220.00 | 110,391,500 | 0 |
| 26-Oct-2021 | 248.00 | 252.00 | 224.00 | 224.00 | 205,235,300 | 0 |
| 25-Oct-2021 | 204.00 | 240.00 | 204.00 | 240.00 | 181,613,900 | 0 |
| 22-Oct-2021 | 199.00 | 224.00 | 194.00 | 218.00 | 89,521,900 | 0 |
| 21-Oct-2021 | 196.00 | 204.00 | 182.00 | 204.00 | 50,637,600 | 0 |
| 19-Oct-2021 | 190.00 | 197.00 | 187.00 | 195.00 | 13,954,400 | 0 |
| 18-Oct-2021 | 194.00 | 194.00 | 185.00 | 190.00 | 15,468,100 | 0 |
| 15-Oct-2021 | 197.00 | 200.00 | 194.00 | 194.00 | 13,747,600 | 0 |
| 14-Oct-2021 | 197.00 | 200.00 | 195.00 | 196.00 | 9,328,700 | 0 |
| 13-Oct-2021 | 198.00 | 202.00 | 193.00 | 198.00 | 20,780,800 | 0 |
| 12-Oct-2021 | 208.00 | 212.00 | 198.00 | 198.00 | 31,874,600 | 0 |
| 11-Oct-2021 | 206.00 | 208.00 | 196.00 | 206.00 | 37,914,600 | 0 |
| 08-Oct-2021 | 196.00 | 204.00 | 184.00 | 202.00 | 60,976,800 | 0 |
| 07-Oct-2021 | 206.00 | 206.00 | 196.00 | 196.00 | 45,901,900 | 0 |
| 06-Oct-2021 | 216.00 | 224.00 | 202.00 | 210.00 | 57,674,000 | 0 |
| 05-Oct-2021 | 226.00 | 234.00 | 208.00 | 212.00 | 89,423,200 | 0 |
| 04-Oct-2021 | 224.00 | 246.00 | 216.00 | 222.00 | 253,804,900 | 0 |
| 01-Oct-2021 | 191.00 | 244.00 | 190.00 | 220.00 | 672,323,500 | 0 |
| 30-Sep-2021 | 184.00 | 194.00 | 183.00 | 190.00 | 85,742,900 | 0 |
| 29-Sep-2021 | 188.00 | 200.00 | 181.00 | 183.00 | 137,690,200 | 0 |
| 28-Sep-2021 | 180.00 | 192.00 | 180.00 | 188.00 | 171,320,000 | 0 |
| 27-Sep-2021 | 184.00 | 187.00 | 178.00 | 178.00 | 31,870,700 | 0 |
| 24-Sep-2021 | 181.00 | 202.00 | 181.00 | 182.00 | 199,018,100 | 0 |
| 23-Sep-2021 | 184.00 | 188.00 | 178.00 | 180.00 | 32,739,800 | 0 |
| 22-Sep-2021 | 180.00 | 188.00 | 178.00 | 184.00 | 24,042,000 | 0 |
| 21-Sep-2021 | 183.00 | 188.00 | 178.00 | 180.00 | 26,444,900 | 0 |
| 20-Sep-2021 | 184.00 | 186.00 | 178.00 | 182.00 | 13,261,400 | 0 |
| 17-Sep-2021 | 187.00 | 190.00 | 181.00 | 184.00 | 37,181,000 | 0 |
| 16-Sep-2021 | 192.00 | 196.00 | 185.00 | 187.00 | 17,856,400 | 0 |
| 15-Sep-2021 | 196.00 | 198.00 | 190.00 | 192.00 | 19,919,400 | 0 |
| 14-Sep-2021 | 186.00 | 212.00 | 183.00 | 195.00 | 101,605,600 | 0 |
| 13-Sep-2021 | 184.00 | 190.00 | 177.00 | 185.00 | 9,034,400 | 0 |
| 10-Sep-2021 | 197.00 | 206.00 | 182.00 | 183.00 | 51,211,000 | 0 |
| 09-Sep-2021 | 177.00 | 195.00 | 167.00 | 194.00 | 45,330,000 | 0 |
| 08-Sep-2021 | 192.00 | 193.00 | 177.00 | 177.00 | 23,266,300 | 0 |
| 07-Sep-2021 | 197.00 | 200.00 | 188.00 | 190.00 | 10,721,600 | 0 |
| 06-Sep-2021 | 199.00 | 208.00 | 190.00 | 197.00 | 15,793,700 | 0 |
| 03-Sep-2021 | 194.00 | 218.00 | 190.00 | 198.00 | 42,722,100 | 0 |
| 02-Sep-2021 | 216.00 | 216.00 | 200.00 | 200.00 | 30,218,600 | 0 |
| 01-Sep-2021 | 208.00 | 232.00 | 193.00 | 214.00 | 137,768,500 | 0 |
| 31-Aug-2021 | 193.00 | 224.00 | 179.00 | 206.00 | 157,502,400 | 0 |
| 30-Aug-2021 | 153.00 | 214.00 | 153.00 | 192.00 | 170,854,300 | 0 |
| 27-Aug-2021 | 194.00 | 218.00 | 164.00 | 164.00 | 44,204,800 | 0 |
| 26-Aug-2021 | 131.00 | 176.00 | 131.00 | 176.00 | 114,871,900 | 0 |
| 25-Aug-2021 | 129.00 | 138.00 | 129.00 | 131.00 | 6,142,000 | 0 |
| 24-Aug-2021 | 129.00 | 135.00 | 120.00 | 126.00 | 5,574,400 | 0 |
| 23-Aug-2021 | 130.00 | 151.00 | 122.00 | 129.00 | 28,157,400 | 0 |
| 20-Aug-2021 | 135.00 | 138.00 | 129.00 | 130.00 | 10,511,600 | 0 |
| 19-Aug-2021 | 116.00 | 150.00 | 116.00 | 127.00 | 53,769,000 | 0 |
| 18-Aug-2021 | 115.00 | 115.00 | 112.00 | 114.00 | 1,457,700 | 0 |
| 16-Aug-2021 | 118.00 | 122.00 | 114.00 | 115.00 | 2,639,600 | 0 |
| 13-Aug-2021 | 120.00 | 122.00 | 117.00 | 117.00 | 2,122,600 | 0 |
| 12-Aug-2021 | 115.00 | 125.00 | 115.00 | 118.00 | 6,449,400 | 0 |
| 10-Aug-2021 | 114.00 | 116.00 | 111.00 | 114.00 | 1,638,900 | 0 |
| 09-Aug-2021 | 115.00 | 116.00 | 112.00 | 112.00 | 1,523,900 | 0 |