| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 138.00 | 140.00 | 136.00 | 138.00 | 465,700 | 0 |
| 28-Dec-2021 | 139.00 | 140.00 | 136.00 | 139.00 | 195,000 | 0 |
| 27-Dec-2021 | 137.00 | 139.00 | 136.00 | 139.00 | 327,600 | 0 |
| 24-Dec-2021 | 140.00 | 140.00 | 137.00 | 137.00 | 435,700 | 0 |
| 23-Dec-2021 | 137.00 | 140.00 | 135.00 | 140.00 | 599,500 | 0 |
| 22-Dec-2021 | 139.00 | 139.00 | 136.00 | 138.00 | 302,500 | 0 |
| 21-Dec-2021 | 140.00 | 141.00 | 137.00 | 139.00 | 657,000 | 0 |
| 20-Dec-2021 | 140.00 | 141.00 | 138.00 | 140.00 | 186,000 | 0 |
| 17-Dec-2021 | 140.00 | 141.00 | 138.00 | 139.00 | 411,700 | 0 |
| 16-Dec-2021 | 141.00 | 141.00 | 135.00 | 140.00 | 332,200 | 0 |
| 15-Dec-2021 | 140.00 | 142.00 | 139.00 | 140.00 | 420,500 | 0 |
| 14-Dec-2021 | 141.00 | 142.00 | 140.00 | 140.00 | 448,200 | 0 |
| 13-Dec-2021 | 141.00 | 147.00 | 135.00 | 140.00 | 2,496,100 | 0 |
| 10-Dec-2021 | 139.00 | 143.00 | 137.00 | 141.00 | 619,300 | 0 |
| 09-Dec-2021 | 139.00 | 140.00 | 137.00 | 139.00 | 727,500 | 0 |
| 08-Dec-2021 | 140.00 | 143.00 | 136.00 | 138.00 | 854,900 | 0 |
| 07-Dec-2021 | 143.00 | 143.00 | 138.00 | 139.00 | 743,300 | 0 |
| 06-Dec-2021 | 148.00 | 148.00 | 138.00 | 140.00 | 3,538,700 | 0 |
| 03-Dec-2021 | 147.00 | 149.00 | 142.00 | 148.00 | 3,938,300 | 0 |
| 02-Dec-2021 | 158.00 | 161.00 | 147.00 | 148.00 | 6,306,700 | 0 |
| 01-Dec-2021 | 157.00 | 167.00 | 155.00 | 158.00 | 19,123,500 | 0 |
| 30-Nov-2021 | 150.00 | 157.00 | 148.00 | 155.00 | 5,179,000 | 0 |
| 29-Nov-2021 | 160.00 | 161.00 | 150.00 | 150.00 | 3,764,200 | 0 |
| 26-Nov-2021 | 149.00 | 167.00 | 148.00 | 160.00 | 27,143,200 | 0 |
| 25-Nov-2021 | 152.00 | 152.00 | 147.00 | 149.00 | 1,058,500 | 0 |
| 24-Nov-2021 | 147.00 | 151.00 | 146.00 | 151.00 | 1,317,600 | 0 |
| 23-Nov-2021 | 150.00 | 150.00 | 146.00 | 147.00 | 603,200 | 0 |
| 22-Nov-2021 | 148.00 | 150.00 | 148.00 | 150.00 | 959,700 | 0 |
| 19-Nov-2021 | 147.00 | 155.00 | 145.00 | 148.00 | 2,545,200 | 0 |
| 18-Nov-2021 | 149.00 | 150.00 | 144.00 | 147.00 | 893,300 | 0 |
| 17-Nov-2021 | 148.00 | 151.00 | 147.00 | 148.00 | 459,300 | 0 |
| 16-Nov-2021 | 148.00 | 150.00 | 147.00 | 148.00 | 940,600 | 0 |
| 15-Nov-2021 | 151.00 | 151.00 | 146.00 | 148.00 | 1,265,000 | 0 |
| 12-Nov-2021 | 154.00 | 155.00 | 150.00 | 150.00 | 2,503,500 | 0 |
| 11-Nov-2021 | 153.00 | 158.00 | 152.00 | 154.00 | 6,658,800 | 0 |
| 10-Nov-2021 | 147.00 | 172.00 | 146.00 | 152.00 | 42,248,300 | 0 |
| 09-Nov-2021 | 149.00 | 149.00 | 146.00 | 147.00 | 388,800 | 0 |
| 08-Nov-2021 | 147.00 | 150.00 | 146.00 | 148.00 | 521,900 | 0 |
| 05-Nov-2021 | 147.00 | 148.00 | 144.00 | 147.00 | 364,600 | 0 |
| 04-Nov-2021 | 146.00 | 148.00 | 144.00 | 147.00 | 178,200 | 0 |
| 03-Nov-2021 | 144.00 | 146.00 | 143.00 | 146.00 | 263,700 | 0 |
| 02-Nov-2021 | 146.00 | 149.00 | 143.00 | 144.00 | 185,800 | 0 |
| 01-Nov-2021 | 146.00 | 148.00 | 145.00 | 146.00 | 290,400 | 0 |
| 29-Oct-2021 | 145.00 | 147.00 | 142.00 | 146.00 | 194,200 | 0 |
| 28-Oct-2021 | 146.00 | 151.00 | 141.00 | 142.00 | 741,600 | 0 |
| 27-Oct-2021 | 147.00 | 150.00 | 146.00 | 146.00 | 1,160,400 | 0 |
| 26-Oct-2021 | 149.00 | 149.00 | 144.00 | 147.00 | 434,400 | 0 |
| 25-Oct-2021 | 146.00 | 149.00 | 146.00 | 149.00 | 210,900 | 0 |
| 22-Oct-2021 | 150.00 | 150.00 | 145.00 | 146.00 | 387,000 | 0 |
| 21-Oct-2021 | 152.00 | 152.00 | 145.00 | 149.00 | 658,700 | 0 |
| 19-Oct-2021 | 149.00 | 153.00 | 147.00 | 149.00 | 331,200 | 0 |
| 18-Oct-2021 | 152.00 | 154.00 | 145.00 | 148.00 | 1,112,300 | 0 |
| 15-Oct-2021 | 145.00 | 159.00 | 144.00 | 152.00 | 3,271,900 | 0 |
| 14-Oct-2021 | 146.00 | 147.00 | 142.00 | 145.00 | 526,100 | 0 |
| 13-Oct-2021 | 145.00 | 146.00 | 142.00 | 146.00 | 208,800 | 0 |
| 12-Oct-2021 | 146.00 | 148.00 | 142.00 | 146.00 | 577,100 | 0 |
| 11-Oct-2021 | 145.00 | 150.00 | 143.00 | 146.00 | 1,687,400 | 0 |
| 08-Oct-2021 | 147.00 | 150.00 | 143.00 | 143.00 | 1,052,800 | 0 |
| 07-Oct-2021 | 148.00 | 149.00 | 146.00 | 146.00 | 2,337,600 | 0 |
| 06-Oct-2021 | 150.00 | 154.00 | 146.00 | 148.00 | 1,198,400 | 0 |
| 05-Oct-2021 | 152.00 | 154.00 | 150.00 | 152.00 | 697,200 | 0 |
| 04-Oct-2021 | 150.00 | 152.00 | 148.00 | 152.00 | 1,282,700 | 0 |
| 01-Oct-2021 | 151.00 | 151.00 | 147.00 | 150.00 | 2,132,600 | 0 |
| 30-Sep-2021 | 156.00 | 156.00 | 149.00 | 151.00 | 1,234,800 | 0 |
| 29-Sep-2021 | 145.00 | 158.00 | 145.00 | 156.00 | 4,428,200 | 0 |
| 28-Sep-2021 | 153.00 | 153.00 | 144.00 | 152.00 | 3,780,000 | 0 |
| 27-Sep-2021 | 157.00 | 158.00 | 151.00 | 153.00 | 2,627,900 | 0 |
| 24-Sep-2021 | 151.00 | 163.00 | 143.00 | 157.00 | 17,829,000 | 0 |
| 23-Sep-2021 | 162.00 | 167.00 | 151.00 | 151.00 | 4,499,500 | 0 |
| 22-Sep-2021 | 170.00 | 174.00 | 160.00 | 162.00 | 6,782,100 | 0 |
| 21-Sep-2021 | 161.00 | 182.00 | 159.00 | 167.00 | 32,528,600 | 0 |
| 20-Sep-2021 | 162.00 | 165.00 | 157.00 | 160.00 | 6,067,500 | 0 |
| 17-Sep-2021 | 156.00 | 169.00 | 155.00 | 162.00 | 21,124,300 | 0 |
| 16-Sep-2021 | 155.00 | 161.00 | 153.00 | 156.00 | 4,171,300 | 0 |
| 15-Sep-2021 | 158.00 | 160.00 | 151.00 | 155.00 | 2,484,800 | 0 |
| 14-Sep-2021 | 157.00 | 163.00 | 153.00 | 156.00 | 6,515,600 | 0 |
| 13-Sep-2021 | 149.00 | 157.00 | 143.00 | 156.00 | 6,809,400 | 0 |
| 10-Sep-2021 | 155.00 | 169.00 | 147.00 | 149.00 | 40,358,200 | 0 |
| 09-Sep-2021 | 138.00 | 158.00 | 137.00 | 153.00 | 26,828,800 | 0 |
| 08-Sep-2021 | 134.00 | 138.00 | 131.00 | 138.00 | 4,703,400 | 0 |
| 07-Sep-2021 | 134.00 | 134.00 | 130.00 | 133.00 | 1,554,400 | 0 |
| 06-Sep-2021 | 137.00 | 137.00 | 132.00 | 134.00 | 2,367,300 | 0 |
| 03-Sep-2021 | 129.00 | 135.00 | 128.00 | 134.00 | 6,731,700 | 0 |
| 02-Sep-2021 | 129.00 | 132.00 | 129.00 | 129.00 | 1,621,400 | 0 |
| 01-Sep-2021 | 130.00 | 137.00 | 129.00 | 131.00 | 2,319,000 | 0 |
| 31-Aug-2021 | 130.00 | 135.00 | 128.00 | 130.00 | 1,750,900 | 0 |
| 30-Aug-2021 | 135.00 | 135.00 | 129.00 | 130.00 | 1,089,300 | 0 |
| 27-Aug-2021 | 129.00 | 139.00 | 129.00 | 134.00 | 12,708,600 | 0 |
| 26-Aug-2021 | 135.00 | 136.00 | 126.00 | 128.00 | 7,823,800 | 0 |
| 25-Aug-2021 | 145.00 | 145.00 | 135.00 | 135.00 | 5,305,800 | 0 |
| 24-Aug-2021 | 140.00 | 150.00 | 137.00 | 143.00 | 12,723,900 | 0 |
| 23-Aug-2021 | 151.00 | 156.00 | 134.00 | 140.00 | 11,345,700 | 0 |
| 20-Aug-2021 | 132.00 | 145.00 | 127.00 | 142.00 | 7,674,800 | 0 |
| 19-Aug-2021 | 141.00 | 141.00 | 132.00 | 132.00 | 2,461,500 | 0 |
| 18-Aug-2021 | 150.00 | 151.00 | 141.00 | 141.00 | 2,602,500 | 0 |
| 16-Aug-2021 | 160.00 | 160.00 | 148.00 | 151.00 | 345,100 | 0 |
| 13-Aug-2021 | 158.00 | 165.00 | 158.00 | 159.00 | 375,400 | 0 |
| 12-Aug-2021 | 151.00 | 180.00 | 151.00 | 159.00 | 2,045,100 | 0 |
| 10-Aug-2021 | 171.47 | 171.47 | 157.69 | 162.29 | 3,618,948 | 0 |
| 09-Aug-2021 | 176.06 | 176.06 | 168.41 | 168.41 | 2,894,453 | 0 |