| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 181.00 | 190.00 | 181.00 | 189.00 | 26,000 | 0 |
| 28-Dec-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 15,400 | 0 |
| 27-Dec-2021 | 187.00 | 187.00 | 182.00 | 186.00 | 6,600 | 0 |
| 24-Dec-2021 | 183.00 | 190.00 | 183.00 | 187.00 | 67,400 | 0 |
| 23-Dec-2021 | 186.00 | 192.00 | 182.00 | 183.00 | 140,700 | 0 |
| 22-Dec-2021 | 187.00 | 192.00 | 186.00 | 192.00 | 39,600 | 0 |
| 21-Dec-2021 | 188.00 | 193.00 | 186.00 | 189.00 | 5,300 | 0 |
| 20-Dec-2021 | 195.00 | 195.00 | 189.00 | 189.00 | 28,800 | 0 |
| 17-Dec-2021 | 194.00 | 197.00 | 192.00 | 192.00 | 105,300 | 0 |
| 16-Dec-2021 | 194.00 | 197.00 | 190.00 | 193.00 | 128,100 | 0 |
| 15-Dec-2021 | 189.00 | 198.00 | 188.00 | 191.00 | 248,600 | 0 |
| 14-Dec-2021 | 190.00 | 190.00 | 187.00 | 189.00 | 3,300 | 0 |
| 13-Dec-2021 | 189.00 | 192.00 | 187.00 | 187.00 | 72,600 | 0 |
| 10-Dec-2021 | 189.00 | 189.00 | 186.00 | 186.00 | 12,000 | 0 |
| 09-Dec-2021 | 190.00 | 192.00 | 180.00 | 190.00 | 100,500 | 0 |
| 08-Dec-2021 | 187.00 | 189.00 | 185.00 | 188.00 | 26,400 | 0 |
| 07-Dec-2021 | 187.00 | 187.00 | 185.00 | 187.00 | 48,300 | 0 |
| 06-Dec-2021 | 192.00 | 193.00 | 186.00 | 187.00 | 29,400 | 0 |
| 03-Dec-2021 | 194.00 | 194.00 | 190.00 | 190.00 | 62,500 | 0 |
| 02-Dec-2021 | 194.00 | 196.00 | 190.00 | 192.00 | 94,100 | 0 |
| 01-Dec-2021 | 198.00 | 198.00 | 192.00 | 194.00 | 43,200 | 0 |
| 30-Nov-2021 | 188.00 | 198.00 | 187.00 | 195.00 | 271,500 | 0 |
| 29-Nov-2021 | 190.00 | 193.00 | 188.00 | 188.00 | 133,900 | 0 |
| 26-Nov-2021 | 193.00 | 197.00 | 189.00 | 189.00 | 119,000 | 0 |
| 25-Nov-2021 | 195.00 | 198.00 | 192.00 | 193.00 | 125,700 | 0 |
| 24-Nov-2021 | 198.00 | 198.00 | 195.00 | 195.00 | 76,000 | 0 |
| 23-Nov-2021 | 196.00 | 200.00 | 195.00 | 196.00 | 89,300 | 0 |
| 22-Nov-2021 | 196.00 | 200.00 | 195.00 | 196.00 | 421,900 | 0 |
| 19-Nov-2021 | 196.00 | 204.00 | 195.00 | 198.00 | 544,300 | 0 |
| 18-Nov-2021 | 200.00 | 200.00 | 195.00 | 196.00 | 234,500 | 0 |
| 17-Nov-2021 | 199.00 | 202.00 | 195.00 | 199.00 | 322,800 | 0 |
| 16-Nov-2021 | 199.00 | 206.00 | 198.00 | 199.00 | 618,900 | 0 |
| 15-Nov-2021 | 198.00 | 240.00 | 192.00 | 199.00 | 8,203,500 | 0 |
| 12-Nov-2021 | 210.00 | 214.00 | 195.00 | 196.00 | 2,957,300 | 0 |
| 11-Nov-2021 | 200.00 | 242.00 | 193.00 | 208.00 | 11,793,500 | 0 |
| 10-Nov-2021 | 188.00 | 226.00 | 187.00 | 200.00 | 8,257,800 | 0 |
| 09-Nov-2021 | 189.00 | 189.00 | 181.00 | 182.00 | 10,000 | 0 |
| 08-Nov-2021 | 183.00 | 189.00 | 181.00 | 189.00 | 36,300 | 0 |
| 05-Nov-2021 | 189.00 | 193.00 | 175.00 | 181.00 | 82,200 | 0 |
| 04-Nov-2021 | 185.00 | 186.00 | 185.00 | 185.00 | 18,700 | 0 |
| 03-Nov-2021 | 183.00 | 187.00 | 181.00 | 185.00 | 1,500 | 0 |
| 02-Nov-2021 | 181.00 | 189.00 | 177.00 | 180.00 | 69,400 | 0 |
| 01-Nov-2021 | 177.00 | 183.00 | 177.00 | 181.00 | 32,300 | 0 |
| 29-Oct-2021 | 183.00 | 188.00 | 180.00 | 182.00 | 26,100 | 0 |
| 28-Oct-2021 | 183.00 | 185.00 | 180.00 | 180.00 | 105,700 | 0 |
| 27-Oct-2021 | 183.00 | 190.00 | 180.00 | 183.00 | 19,900 | 0 |
| 26-Oct-2021 | 185.00 | 210.00 | 173.00 | 183.00 | 512,300 | 0 |
| 25-Oct-2021 | 186.00 | 187.00 | 182.00 | 185.00 | 43,800 | 0 |
| 22-Oct-2021 | 187.00 | 187.00 | 185.00 | 186.00 | 3,600 | 0 |
| 21-Oct-2021 | 186.00 | 187.00 | 186.00 | 187.00 | 27,600 | 0 |
| 19-Oct-2021 | 181.00 | 188.00 | 181.00 | 186.00 | 13,500 | 0 |
| 18-Oct-2021 | 185.00 | 190.00 | 179.00 | 188.00 | 164,500 | 0 |
| 15-Oct-2021 | 186.00 | 192.00 | 178.00 | 185.00 | 97,800 | 0 |
| 14-Oct-2021 | 187.00 | 210.00 | 186.00 | 186.00 | 808,700 | 0 |
| 13-Oct-2021 | 181.00 | 210.00 | 181.00 | 200.00 | 315,400 | 0 |
| 12-Oct-2021 | 181.00 | 181.00 | 181.00 | 181.00 | 11,600 | 0 |
| 11-Oct-2021 | 180.00 | 181.00 | 179.00 | 181.00 | 5,200 | 0 |
| 08-Oct-2021 | 180.00 | 180.00 | 180.00 | 180.00 | 300 | 0 |
| 07-Oct-2021 | 182.00 | 182.00 | 178.00 | 179.00 | 112,300 | 0 |
| 06-Oct-2021 | 179.00 | 182.00 | 179.00 | 181.00 | 108,800 | 0 |
| 05-Oct-2021 | 180.00 | 180.00 | 178.00 | 179.00 | 18,000 | 0 |
| 04-Oct-2021 | 180.00 | 182.00 | 180.00 | 180.00 | 108,000 | 0 |
| 01-Oct-2021 | 179.00 | 179.00 | 178.00 | 179.00 | 7,800 | 0 |
| 30-Sep-2021 | 180.00 | 180.00 | 174.00 | 179.00 | 29,200 | 0 |
| 29-Sep-2021 | 180.00 | 189.00 | 168.00 | 184.00 | 316,500 | 0 |
| 28-Sep-2021 | 180.00 | 180.00 | 180.00 | 180.00 | 4,200 | 0 |
| 27-Sep-2021 | 181.00 | 185.00 | 179.00 | 180.00 | 11,500 | 0 |
| 24-Sep-2021 | 182.00 | 182.00 | 181.00 | 181.00 | 92,300 | 0 |
| 23-Sep-2021 | 183.00 | 183.00 | 181.00 | 183.00 | 3,100 | 0 |
| 22-Sep-2021 | 184.00 | 184.00 | 181.00 | 183.00 | 6,700 | 0 |
| 21-Sep-2021 | 181.00 | 181.00 | 179.00 | 180.00 | 178,200 | 0 |
| 20-Sep-2021 | 182.00 | 187.00 | 180.00 | 181.00 | 8,700 | 0 |
| 17-Sep-2021 | 184.00 | 185.00 | 179.00 | 180.00 | 131,400 | 0 |
| 16-Sep-2021 | 182.00 | 182.00 | 180.00 | 181.00 | 39,100 | 0 |
| 15-Sep-2021 | 180.00 | 183.00 | 180.00 | 183.00 | 37,100 | 0 |
| 14-Sep-2021 | 181.00 | 183.00 | 179.00 | 183.00 | 3,600 | 0 |
| 13-Sep-2021 | 182.00 | 183.00 | 175.00 | 182.00 | 8,900 | 0 |
| 10-Sep-2021 | 183.00 | 184.00 | 182.00 | 182.00 | 3,100 | 0 |
| 09-Sep-2021 | 182.00 | 182.00 | 181.00 | 182.00 | 700 | 0 |
| 08-Sep-2021 | 184.00 | 184.00 | 177.00 | 182.00 | 38,500 | 0 |
| 07-Sep-2021 | 184.00 | 193.00 | 176.00 | 181.00 | 85,600 | 0 |
| 06-Sep-2021 | 184.00 | 184.00 | 180.00 | 183.00 | 26,900 | 0 |
| 03-Sep-2021 | 182.00 | 187.00 | 182.00 | 184.00 | 43,400 | 0 |
| 02-Sep-2021 | 179.00 | 185.00 | 176.00 | 182.00 | 18,700 | 0 |
| 01-Sep-2021 | 180.00 | 184.00 | 179.00 | 184.00 | 35,100 | 0 |
| 31-Aug-2021 | 182.00 | 184.00 | 177.00 | 178.00 | 23,900 | 0 |
| 30-Aug-2021 | 180.00 | 181.00 | 178.00 | 181.00 | 5,800 | 0 |
| 27-Aug-2021 | 182.00 | 182.00 | 176.00 | 181.00 | 5,300 | 0 |
| 26-Aug-2021 | 183.00 | 183.00 | 180.00 | 182.00 | 7,800 | 0 |
| 25-Aug-2021 | 179.00 | 180.00 | 177.00 | 180.00 | 28,100 | 0 |
| 24-Aug-2021 | 183.00 | 183.00 | 171.00 | 177.00 | 62,300 | 0 |
| 23-Aug-2021 | 170.00 | 185.00 | 170.00 | 183.00 | 71,300 | 0 |
| 20-Aug-2021 | 180.00 | 180.00 | 178.00 | 179.00 | 9,400 | 0 |
| 19-Aug-2021 | 181.00 | 181.00 | 178.00 | 181.00 | 2,500 | 0 |
| 18-Aug-2021 | 180.00 | 180.00 | 174.00 | 176.00 | 51,600 | 0 |
| 16-Aug-2021 | 181.00 | 182.00 | 179.00 | 182.00 | 15,100 | 0 |
| 13-Aug-2021 | 182.00 | 182.00 | 181.00 | 181.00 | 3,600 | 0 |
| 12-Aug-2021 | 172.00 | 182.00 | 172.00 | 182.00 | 9,100 | 0 |
| 10-Aug-2021 | 178.00 | 182.00 | 178.00 | 182.00 | 11,500 | 0 |
| 09-Aug-2021 | 180.00 | 185.00 | 178.00 | 183.00 | 49,200 | 0 |