| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 202.00 | 204.00 | 198.00 | 199.00 | 9,856,500 | 0 |
| 28-Dec-2021 | 202.00 | 206.00 | 200.00 | 200.00 | 11,605,900 | 0 |
| 27-Dec-2021 | 206.00 | 206.00 | 202.00 | 202.00 | 10,774,500 | 0 |
| 24-Dec-2021 | 206.00 | 208.00 | 204.00 | 204.00 | 7,354,000 | 0 |
| 23-Dec-2021 | 206.00 | 208.00 | 202.00 | 204.00 | 7,351,900 | 0 |
| 22-Dec-2021 | 212.00 | 216.00 | 204.00 | 206.00 | 13,813,700 | 0 |
| 21-Dec-2021 | 206.00 | 212.00 | 202.00 | 212.00 | 19,814,300 | 0 |
| 20-Dec-2021 | 206.00 | 210.00 | 202.00 | 204.00 | 10,491,000 | 0 |
| 17-Dec-2021 | 204.00 | 208.00 | 200.00 | 206.00 | 10,491,700 | 0 |
| 16-Dec-2021 | 208.00 | 210.00 | 202.00 | 202.00 | 19,340,600 | 0 |
| 15-Dec-2021 | 214.00 | 216.00 | 206.00 | 208.00 | 27,278,500 | 0 |
| 14-Dec-2021 | 212.00 | 222.00 | 206.00 | 214.00 | 111,455,900 | 0 |
| 13-Dec-2021 | 200.00 | 210.00 | 200.00 | 210.00 | 44,146,200 | 0 |
| 10-Dec-2021 | 202.00 | 206.00 | 200.00 | 200.00 | 11,616,500 | 0 |
| 09-Dec-2021 | 200.00 | 204.00 | 199.00 | 202.00 | 7,701,200 | 0 |
| 08-Dec-2021 | 198.00 | 204.00 | 197.00 | 200.00 | 10,733,400 | 0 |
| 07-Dec-2021 | 196.00 | 202.00 | 195.00 | 197.00 | 10,522,600 | 0 |
| 06-Dec-2021 | 198.00 | 199.00 | 195.00 | 196.00 | 5,194,400 | 0 |
| 03-Dec-2021 | 198.00 | 199.00 | 196.00 | 197.00 | 6,645,100 | 0 |
| 02-Dec-2021 | 196.00 | 198.00 | 195.00 | 197.00 | 7,350,800 | 0 |
| 01-Dec-2021 | 197.00 | 200.00 | 193.00 | 196.00 | 17,873,100 | 0 |
| 30-Nov-2021 | 195.00 | 202.00 | 195.00 | 195.00 | 29,635,000 | 0 |
| 29-Nov-2021 | 197.00 | 198.00 | 193.00 | 194.00 | 17,754,200 | 0 |
| 26-Nov-2021 | 206.00 | 206.00 | 195.00 | 197.00 | 36,255,100 | 0 |
| 25-Nov-2021 | 206.00 | 212.00 | 204.00 | 206.00 | 20,760,100 | 0 |
| 24-Nov-2021 | 206.00 | 208.00 | 204.00 | 206.00 | 11,494,200 | 0 |
| 23-Nov-2021 | 212.00 | 214.00 | 204.00 | 206.00 | 29,804,900 | 0 |
| 22-Nov-2021 | 228.00 | 228.00 | 212.00 | 212.00 | 78,131,000 | 0 |
| 19-Nov-2021 | 220.00 | 232.00 | 216.00 | 226.00 | 105,508,800 | 0 |
| 18-Nov-2021 | 220.00 | 222.00 | 216.00 | 218.00 | 17,516,800 | 0 |
| 17-Nov-2021 | 220.00 | 224.00 | 216.00 | 218.00 | 20,369,200 | 0 |
| 16-Nov-2021 | 222.00 | 232.00 | 216.00 | 220.00 | 60,266,900 | 0 |
| 15-Nov-2021 | 228.00 | 228.00 | 220.00 | 222.00 | 24,866,500 | 0 |
| 12-Nov-2021 | 230.00 | 236.00 | 224.00 | 224.00 | 59,649,400 | 0 |
| 11-Nov-2021 | 212.00 | 240.00 | 210.00 | 228.00 | 185,989,200 | 0 |
| 10-Nov-2021 | 218.00 | 222.00 | 212.00 | 212.00 | 25,330,500 | 0 |
| 09-Nov-2021 | 218.00 | 230.00 | 214.00 | 214.00 | 105,692,000 | 0 |
| 08-Nov-2021 | 212.00 | 226.00 | 206.00 | 216.00 | 144,212,200 | 0 |
| 05-Nov-2021 | 214.00 | 214.00 | 200.00 | 208.00 | 47,683,400 | 0 |
| 04-Nov-2021 | 194.00 | 216.00 | 192.00 | 212.00 | 119,543,800 | 0 |
| 03-Nov-2021 | 195.00 | 195.00 | 192.00 | 194.00 | 6,897,800 | 0 |
| 02-Nov-2021 | 196.00 | 198.00 | 193.00 | 194.00 | 6,695,100 | 0 |
| 01-Nov-2021 | 195.00 | 199.00 | 194.00 | 196.00 | 12,764,400 | 0 |
| 29-Oct-2021 | 191.00 | 195.00 | 191.00 | 193.00 | 9,912,600 | 0 |
| 28-Oct-2021 | 197.00 | 199.00 | 190.00 | 191.00 | 20,695,400 | 0 |
| 27-Oct-2021 | 198.00 | 202.00 | 197.00 | 197.00 | 10,222,200 | 0 |
| 26-Oct-2021 | 204.00 | 204.00 | 200.00 | 200.00 | 6,764,800 | 0 |
| 25-Oct-2021 | 200.00 | 204.00 | 200.00 | 202.00 | 6,403,300 | 0 |
| 22-Oct-2021 | 202.00 | 202.00 | 196.00 | 200.00 | 11,921,100 | 0 |
| 21-Oct-2021 | 212.00 | 214.00 | 202.00 | 202.00 | 24,633,500 | 0 |
| 19-Oct-2021 | 212.00 | 222.00 | 210.00 | 210.00 | 35,938,100 | 0 |
| 18-Oct-2021 | 214.00 | 218.00 | 210.00 | 212.00 | 23,099,500 | 0 |
| 15-Oct-2021 | 204.00 | 218.00 | 204.00 | 214.00 | 69,554,400 | 0 |
| 14-Oct-2021 | 202.00 | 208.00 | 200.00 | 204.00 | 17,864,700 | 0 |
| 13-Oct-2021 | 202.00 | 208.00 | 199.00 | 202.00 | 20,613,200 | 0 |
| 12-Oct-2021 | 202.00 | 204.00 | 200.00 | 202.00 | 13,305,500 | 0 |
| 11-Oct-2021 | 202.00 | 208.00 | 200.00 | 202.00 | 16,544,000 | 0 |
| 08-Oct-2021 | 197.00 | 204.00 | 195.00 | 200.00 | 22,194,800 | 0 |
| 07-Oct-2021 | 208.00 | 208.00 | 197.00 | 197.00 | 32,979,700 | 0 |
| 06-Oct-2021 | 195.00 | 206.00 | 194.00 | 206.00 | 71,014,500 | 0 |
| 05-Oct-2021 | 194.00 | 200.00 | 193.00 | 194.00 | 31,331,900 | 0 |
| 04-Oct-2021 | 189.00 | 197.00 | 189.00 | 195.00 | 30,542,000 | 0 |
| 01-Oct-2021 | 189.00 | 195.00 | 188.00 | 189.00 | 15,887,600 | 0 |
| 30-Sep-2021 | 193.00 | 194.00 | 189.00 | 189.00 | 11,836,700 | 0 |
| 29-Sep-2021 | 188.00 | 195.00 | 187.00 | 192.00 | 21,795,300 | 0 |
| 28-Sep-2021 | 186.00 | 194.00 | 186.00 | 188.00 | 23,651,500 | 0 |
| 27-Sep-2021 | 186.00 | 190.00 | 186.00 | 186.00 | 4,727,200 | 0 |
| 24-Sep-2021 | 189.00 | 190.00 | 186.00 | 186.00 | 10,653,800 | 0 |
| 23-Sep-2021 | 188.00 | 189.00 | 187.00 | 187.00 | 5,618,600 | 0 |
| 22-Sep-2021 | 185.00 | 188.00 | 185.00 | 186.00 | 4,045,100 | 0 |
| 21-Sep-2021 | 188.00 | 189.00 | 185.00 | 185.00 | 8,683,600 | 0 |
| 20-Sep-2021 | 188.00 | 190.00 | 186.00 | 187.00 | 4,451,800 | 0 |
| 17-Sep-2021 | 190.00 | 190.00 | 186.00 | 188.00 | 11,453,700 | 0 |
| 16-Sep-2021 | 190.00 | 192.00 | 189.00 | 190.00 | 10,224,500 | 0 |
| 15-Sep-2021 | 200.00 | 206.00 | 190.00 | 190.00 | 97,174,500 | 0 |
| 14-Sep-2021 | 187.00 | 196.00 | 187.00 | 196.00 | 20,311,100 | 0 |
| 13-Sep-2021 | 188.00 | 190.00 | 187.00 | 187.00 | 2,525,300 | 0 |
| 10-Sep-2021 | 189.00 | 190.00 | 188.00 | 188.00 | 3,161,000 | 0 |
| 09-Sep-2021 | 190.00 | 191.00 | 186.00 | 189.00 | 7,499,700 | 0 |
| 08-Sep-2021 | 194.00 | 195.00 | 189.00 | 190.00 | 7,898,400 | 0 |
| 07-Sep-2021 | 191.00 | 194.00 | 190.00 | 193.00 | 8,316,600 | 0 |
| 06-Sep-2021 | 191.00 | 194.00 | 189.00 | 191.00 | 6,847,000 | 0 |
| 03-Sep-2021 | 192.00 | 196.00 | 188.00 | 190.00 | 15,329,300 | 0 |
| 02-Sep-2021 | 189.00 | 195.00 | 188.00 | 192.00 | 14,016,200 | 0 |
| 01-Sep-2021 | 191.00 | 192.00 | 189.00 | 189.00 | 4,630,300 | 0 |
| 31-Aug-2021 | 190.00 | 193.00 | 187.00 | 190.00 | 6,812,100 | 0 |
| 30-Aug-2021 | 193.00 | 193.00 | 188.00 | 188.00 | 5,821,100 | 0 |
| 27-Aug-2021 | 192.00 | 194.00 | 186.00 | 188.00 | 10,838,100 | 0 |
| 26-Aug-2021 | 197.00 | 198.00 | 192.00 | 192.00 | 14,008,400 | 0 |
| 25-Aug-2021 | 188.00 | 204.00 | 188.00 | 196.00 | 58,595,600 | 0 |
| 24-Aug-2021 | 190.00 | 192.00 | 187.00 | 188.00 | 6,780,900 | 0 |
| 23-Aug-2021 | 187.00 | 192.00 | 186.00 | 190.00 | 8,683,600 | 0 |
| 20-Aug-2021 | 183.00 | 193.00 | 181.00 | 185.00 | 12,149,900 | 0 |
| 19-Aug-2021 | 185.00 | 187.00 | 183.00 | 183.00 | 6,100,600 | 0 |
| 18-Aug-2021 | 187.00 | 188.00 | 183.00 | 185.00 | 9,287,500 | 0 |
| 16-Aug-2021 | 190.00 | 190.00 | 186.00 | 187.00 | 4,745,800 | 0 |
| 13-Aug-2021 | 192.00 | 192.00 | 189.00 | 190.00 | 3,733,200 | 0 |
| 12-Aug-2021 | 187.00 | 193.00 | 187.00 | 191.00 | 5,994,100 | 0 |
| 10-Aug-2021 | 192.00 | 194.00 | 184.00 | 188.00 | 14,160,500 | 0 |
| 09-Aug-2021 | 199.00 | 202.00 | 191.00 | 192.00 | 13,220,200 | 0 |