| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 248.00 | 254.00 | 248.00 | 250.00 | 20,185,000 | 0 |
| 28-Dec-2021 | 256.00 | 260.00 | 250.00 | 250.00 | 5,405,400 | 0 |
| 27-Dec-2021 | 248.00 | 260.00 | 244.00 | 256.00 | 13,358,900 | 0 |
| 24-Dec-2021 | 246.00 | 250.00 | 242.00 | 248.00 | 8,101,400 | 0 |
| 23-Dec-2021 | 250.00 | 250.00 | 246.00 | 246.00 | 3,726,000 | 0 |
| 22-Dec-2021 | 258.00 | 258.00 | 250.00 | 250.00 | 5,994,800 | 0 |
| 21-Dec-2021 | 258.00 | 260.00 | 250.00 | 258.00 | 8,281,200 | 0 |
| 20-Dec-2021 | 272.00 | 272.00 | 256.00 | 258.00 | 11,722,400 | 0 |
| 17-Dec-2021 | 274.00 | 278.00 | 272.00 | 272.00 | 5,566,000 | 0 |
| 16-Dec-2021 | 274.00 | 276.00 | 268.00 | 276.00 | 9,169,500 | 0 |
| 15-Dec-2021 | 272.00 | 274.00 | 268.00 | 272.00 | 14,624,600 | 0 |
| 14-Dec-2021 | 284.00 | 284.00 | 272.00 | 274.00 | 7,390,900 | 0 |
| 13-Dec-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 3,989,700 | 0 |
| 10-Dec-2021 | 286.00 | 288.00 | 282.00 | 284.00 | 6,771,100 | 0 |
| 09-Dec-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 10,357,100 | 0 |
| 08-Dec-2021 | 286.00 | 292.00 | 282.00 | 284.00 | 11,938,200 | 0 |
| 07-Dec-2021 | 276.00 | 288.00 | 274.00 | 286.00 | 37,025,200 | 0 |
| 06-Dec-2021 | 274.00 | 276.00 | 272.00 | 276.00 | 3,209,300 | 0 |
| 03-Dec-2021 | 272.00 | 274.00 | 270.00 | 272.00 | 2,725,600 | 0 |
| 02-Dec-2021 | 272.00 | 274.00 | 266.00 | 272.00 | 6,175,000 | 0 |
| 01-Dec-2021 | 276.00 | 278.00 | 270.00 | 272.00 | 9,991,500 | 0 |
| 30-Nov-2021 | 276.00 | 280.00 | 276.00 | 278.00 | 14,264,600 | 0 |
| 29-Nov-2021 | 282.00 | 282.00 | 268.00 | 276.00 | 9,276,900 | 0 |
| 26-Nov-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 15,977,000 | 0 |
| 25-Nov-2021 | 278.00 | 282.00 | 278.00 | 282.00 | 8,280,800 | 0 |
| 24-Nov-2021 | 280.00 | 282.00 | 278.00 | 278.00 | 4,744,500 | 0 |
| 23-Nov-2021 | 280.00 | 284.00 | 278.00 | 278.00 | 13,087,900 | 0 |
| 22-Nov-2021 | 278.00 | 286.00 | 278.00 | 280.00 | 14,927,900 | 0 |
| 19-Nov-2021 | 274.00 | 278.00 | 274.00 | 278.00 | 5,698,200 | 0 |
| 18-Nov-2021 | 276.00 | 276.00 | 272.00 | 274.00 | 4,278,800 | 0 |
| 17-Nov-2021 | 278.00 | 278.00 | 272.00 | 276.00 | 6,213,400 | 0 |
| 16-Nov-2021 | 278.00 | 280.00 | 274.00 | 276.00 | 5,771,200 | 0 |
| 15-Nov-2021 | 276.00 | 278.00 | 272.00 | 278.00 | 14,174,200 | 0 |
| 12-Nov-2021 | 286.00 | 286.00 | 274.00 | 276.00 | 15,139,600 | 0 |
| 11-Nov-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 8,745,200 | 0 |
| 10-Nov-2021 | 284.00 | 290.00 | 282.00 | 286.00 | 21,678,400 | 0 |
| 09-Nov-2021 | 282.00 | 286.00 | 280.00 | 282.00 | 6,697,100 | 0 |
| 08-Nov-2021 | 280.00 | 286.00 | 280.00 | 280.00 | 4,131,300 | 0 |
| 05-Nov-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 6,218,300 | 0 |
| 04-Nov-2021 | 278.00 | 282.00 | 274.00 | 282.00 | 13,386,200 | 0 |
| 03-Nov-2021 | 266.00 | 274.00 | 266.00 | 274.00 | 11,346,200 | 0 |
| 02-Nov-2021 | 270.00 | 274.00 | 266.00 | 266.00 | 5,320,700 | 0 |
| 01-Nov-2021 | 276.00 | 278.00 | 268.00 | 270.00 | 7,642,300 | 0 |
| 29-Oct-2021 | 272.00 | 276.00 | 268.00 | 272.00 | 9,712,800 | 0 |
| 28-Oct-2021 | 280.00 | 280.00 | 268.00 | 270.00 | 22,850,800 | 0 |
| 27-Oct-2021 | 284.00 | 286.00 | 276.00 | 280.00 | 13,071,700 | 0 |
| 26-Oct-2021 | 282.00 | 288.00 | 282.00 | 282.00 | 8,820,300 | 0 |
| 25-Oct-2021 | 294.00 | 294.00 | 280.00 | 282.00 | 19,082,600 | 0 |
| 22-Oct-2021 | 286.00 | 292.00 | 274.00 | 290.00 | 25,399,600 | 0 |
| 21-Oct-2021 | 304.00 | 306.00 | 282.00 | 286.00 | 41,412,500 | 0 |
| 19-Oct-2021 | 304.00 | 310.00 | 302.00 | 302.00 | 12,028,700 | 0 |
| 18-Oct-2021 | 304.00 | 308.00 | 302.00 | 304.00 | 15,095,100 | 0 |
| 15-Oct-2021 | 304.00 | 310.00 | 302.00 | 304.00 | 25,096,100 | 0 |
| 14-Oct-2021 | 294.00 | 310.00 | 294.00 | 304.00 | 42,758,400 | 0 |
| 13-Oct-2021 | 292.00 | 298.00 | 292.00 | 294.00 | 15,648,200 | 0 |
| 12-Oct-2021 | 288.00 | 304.00 | 288.00 | 292.00 | 66,810,000 | 0 |
| 11-Oct-2021 | 288.00 | 290.00 | 284.00 | 288.00 | 12,272,400 | 0 |
| 08-Oct-2021 | 288.00 | 290.00 | 284.00 | 288.00 | 13,545,500 | 0 |
| 07-Oct-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 14,037,300 | 0 |
| 06-Oct-2021 | 282.00 | 292.00 | 280.00 | 286.00 | 28,150,400 | 0 |
| 05-Oct-2021 | 286.00 | 294.00 | 276.00 | 280.00 | 52,445,300 | 0 |
| 04-Oct-2021 | 282.00 | 286.00 | 278.00 | 286.00 | 35,795,900 | 0 |
| 01-Oct-2021 | 258.00 | 284.00 | 256.00 | 280.00 | 99,233,000 | 0 |
| 30-Sep-2021 | 262.00 | 266.00 | 258.00 | 258.00 | 20,591,800 | 0 |
| 29-Sep-2021 | 260.00 | 266.00 | 250.00 | 262.00 | 39,287,700 | 0 |
| 28-Sep-2021 | 256.00 | 260.00 | 254.00 | 256.00 | 9,670,300 | 0 |
| 27-Sep-2021 | 254.00 | 260.00 | 254.00 | 256.00 | 10,675,200 | 0 |
| 24-Sep-2021 | 256.00 | 264.00 | 254.00 | 254.00 | 26,461,700 | 0 |
| 23-Sep-2021 | 246.00 | 262.00 | 246.00 | 256.00 | 55,504,400 | 0 |
| 22-Sep-2021 | 250.00 | 250.00 | 244.00 | 246.00 | 8,485,800 | 0 |
| 21-Sep-2021 | 246.00 | 252.00 | 240.00 | 250.00 | 16,924,000 | 0 |
| 20-Sep-2021 | 252.00 | 254.00 | 244.00 | 246.00 | 15,115,700 | 0 |
| 17-Sep-2021 | 254.00 | 260.00 | 250.00 | 252.00 | 33,656,400 | 0 |
| 16-Sep-2021 | 262.00 | 268.00 | 250.00 | 252.00 | 35,084,900 | 0 |
| 15-Sep-2021 | 244.00 | 258.00 | 244.00 | 256.00 | 33,116,500 | 0 |
| 14-Sep-2021 | 246.00 | 256.00 | 246.00 | 246.00 | 13,619,300 | 0 |
| 13-Sep-2021 | 248.00 | 250.00 | 244.00 | 246.00 | 5,531,100 | 0 |
| 10-Sep-2021 | 246.00 | 252.00 | 246.00 | 248.00 | 7,749,300 | 0 |
| 09-Sep-2021 | 252.00 | 256.00 | 240.00 | 246.00 | 15,779,300 | 0 |
| 08-Sep-2021 | 256.00 | 258.00 | 250.00 | 252.00 | 17,426,600 | 0 |
| 07-Sep-2021 | 264.00 | 270.00 | 252.00 | 254.00 | 43,902,200 | 0 |
| 06-Sep-2021 | 242.00 | 266.00 | 240.00 | 264.00 | 61,292,000 | 0 |
| 03-Sep-2021 | 236.00 | 248.00 | 232.00 | 244.00 | 26,920,100 | 0 |
| 02-Sep-2021 | 236.00 | 238.00 | 232.00 | 234.00 | 4,350,100 | 0 |
| 01-Sep-2021 | 236.00 | 238.00 | 232.00 | 236.00 | 6,372,600 | 0 |
| 31-Aug-2021 | 234.00 | 236.00 | 230.00 | 234.00 | 8,152,100 | 0 |
| 30-Aug-2021 | 236.00 | 236.00 | 226.00 | 232.00 | 15,432,300 | 0 |
| 27-Aug-2021 | 230.00 | 232.00 | 228.00 | 230.00 | 3,539,200 | 0 |
| 26-Aug-2021 | 236.00 | 238.00 | 228.00 | 228.00 | 4,126,200 | 0 |
| 25-Aug-2021 | 232.00 | 238.00 | 230.00 | 234.00 | 14,904,400 | 0 |
| 24-Aug-2021 | 228.00 | 230.00 | 226.00 | 230.00 | 6,382,400 | 0 |
| 23-Aug-2021 | 220.00 | 230.00 | 220.00 | 226.00 | 17,207,300 | 0 |
| 20-Aug-2021 | 220.00 | 222.00 | 218.00 | 220.00 | 2,777,500 | 0 |
| 19-Aug-2021 | 226.00 | 226.00 | 218.00 | 220.00 | 8,015,100 | 0 |
| 18-Aug-2021 | 226.00 | 230.00 | 220.00 | 222.00 | 10,158,100 | 0 |
| 16-Aug-2021 | 230.00 | 234.00 | 224.00 | 226.00 | 14,173,900 | 0 |
| 13-Aug-2021 | 236.00 | 238.00 | 226.00 | 230.00 | 9,481,800 | 0 |
| 12-Aug-2021 | 230.00 | 238.00 | 230.00 | 234.00 | 5,968,300 | 0 |
| 10-Aug-2021 | 232.00 | 232.00 | 230.00 | 230.00 | 2,554,200 | 0 |
| 09-Aug-2021 | 236.00 | 238.00 | 232.00 | 232.00 | 4,304,700 | 0 |