| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 191.00 | 196.00 | 188.00 | 193.00 | 1,938,100 | 0 |
| 28-Dec-2021 | 183.00 | 197.00 | 179.00 | 193.00 | 6,407,900 | 0 |
| 27-Dec-2021 | 189.00 | 191.00 | 183.00 | 183.00 | 6,684,600 | 0 |
| 24-Dec-2021 | 192.00 | 194.00 | 188.00 | 189.00 | 2,306,200 | 0 |
| 23-Dec-2021 | 197.00 | 204.00 | 189.00 | 192.00 | 9,994,700 | 0 |
| 22-Dec-2021 | 183.00 | 198.00 | 178.00 | 195.00 | 7,596,800 | 0 |
| 21-Dec-2021 | 185.00 | 188.00 | 177.00 | 182.00 | 1,078,900 | 0 |
| 20-Dec-2021 | 189.00 | 190.00 | 178.00 | 185.00 | 1,094,400 | 0 |
| 17-Dec-2021 | 187.00 | 192.00 | 185.00 | 189.00 | 879,100 | 0 |
| 16-Dec-2021 | 187.00 | 189.00 | 183.00 | 187.00 | 989,200 | 0 |
| 15-Dec-2021 | 190.00 | 192.00 | 186.00 | 186.00 | 735,700 | 0 |
| 14-Dec-2021 | 191.00 | 193.00 | 186.00 | 190.00 | 806,900 | 0 |
| 13-Dec-2021 | 192.00 | 196.00 | 191.00 | 191.00 | 976,300 | 0 |
| 10-Dec-2021 | 195.00 | 196.00 | 187.00 | 192.00 | 1,394,600 | 0 |
| 09-Dec-2021 | 187.00 | 200.00 | 187.00 | 194.00 | 20,345,100 | 0 |
| 08-Dec-2021 | 186.00 | 191.00 | 183.00 | 184.00 | 4,149,600 | 0 |
| 07-Dec-2021 | 192.00 | 198.00 | 185.00 | 187.00 | 4,770,800 | 0 |
| 06-Dec-2021 | 200.00 | 208.00 | 188.00 | 192.00 | 4,406,400 | 0 |
| 03-Dec-2021 | 210.00 | 212.00 | 199.00 | 200.00 | 3,706,900 | 0 |
| 02-Dec-2021 | 204.00 | 216.00 | 200.00 | 210.00 | 6,344,400 | 0 |
| 01-Dec-2021 | 214.00 | 214.00 | 200.00 | 204.00 | 5,066,100 | 0 |
| 30-Nov-2021 | 216.00 | 224.00 | 204.00 | 212.00 | 10,137,900 | 0 |
| 29-Nov-2021 | 222.00 | 224.00 | 214.00 | 216.00 | 1,058,500 | 0 |
| 26-Nov-2021 | 240.00 | 240.00 | 212.00 | 222.00 | 2,127,900 | 0 |
| 25-Nov-2021 | 222.00 | 224.00 | 216.00 | 220.00 | 1,880,400 | 0 |
| 24-Nov-2021 | 220.00 | 226.00 | 212.00 | 220.00 | 5,101,800 | 0 |
| 23-Nov-2021 | 230.00 | 232.00 | 218.00 | 220.00 | 6,262,600 | 0 |
| 22-Nov-2021 | 242.00 | 248.00 | 228.00 | 230.00 | 6,928,600 | 0 |
| 19-Nov-2021 | 250.00 | 258.00 | 238.00 | 242.00 | 15,360,600 | 0 |
| 18-Nov-2021 | 232.00 | 260.00 | 226.00 | 248.00 | 43,512,200 | 0 |
| 17-Nov-2021 | 242.00 | 244.00 | 230.00 | 230.00 | 10,834,900 | 0 |
| 16-Nov-2021 | 226.00 | 240.00 | 218.00 | 240.00 | 19,658,400 | 0 |
| 15-Nov-2021 | 218.00 | 232.00 | 218.00 | 224.00 | 5,995,600 | 0 |
| 12-Nov-2021 | 216.00 | 224.00 | 214.00 | 218.00 | 1,165,300 | 0 |
| 11-Nov-2021 | 224.00 | 224.00 | 216.00 | 216.00 | 2,825,800 | 0 |
| 10-Nov-2021 | 210.00 | 226.00 | 208.00 | 222.00 | 8,686,700 | 0 |
| 09-Nov-2021 | 208.00 | 222.00 | 206.00 | 210.00 | 4,509,500 | 0 |
| 08-Nov-2021 | 208.00 | 210.00 | 206.00 | 208.00 | 552,800 | 0 |
| 05-Nov-2021 | 208.00 | 212.00 | 206.00 | 208.00 | 527,100 | 0 |
| 04-Nov-2021 | 210.00 | 214.00 | 208.00 | 208.00 | 736,900 | 0 |
| 03-Nov-2021 | 208.00 | 212.00 | 206.00 | 210.00 | 692,900 | 0 |
| 02-Nov-2021 | 212.00 | 214.00 | 208.00 | 208.00 | 845,800 | 0 |
| 01-Nov-2021 | 214.00 | 216.00 | 210.00 | 212.00 | 1,045,600 | 0 |
| 29-Oct-2021 | 212.00 | 214.00 | 208.00 | 214.00 | 1,020,500 | 0 |
| 28-Oct-2021 | 212.00 | 216.00 | 210.00 | 212.00 | 971,900 | 0 |
| 27-Oct-2021 | 216.00 | 218.00 | 212.00 | 212.00 | 458,900 | 0 |
| 26-Oct-2021 | 214.00 | 218.00 | 212.00 | 216.00 | 937,800 | 0 |
| 25-Oct-2021 | 210.00 | 220.00 | 210.00 | 214.00 | 1,759,600 | 0 |
| 22-Oct-2021 | 216.00 | 216.00 | 212.00 | 212.00 | 564,700 | 0 |
| 21-Oct-2021 | 210.00 | 224.00 | 208.00 | 214.00 | 4,330,200 | 0 |
| 19-Oct-2021 | 214.00 | 214.00 | 208.00 | 210.00 | 997,700 | 0 |
| 18-Oct-2021 | 212.00 | 216.00 | 208.00 | 212.00 | 1,258,900 | 0 |
| 15-Oct-2021 | 212.00 | 214.00 | 208.00 | 212.00 | 1,368,100 | 0 |
| 14-Oct-2021 | 214.00 | 218.00 | 208.00 | 214.00 | 2,421,600 | 0 |
| 13-Oct-2021 | 224.00 | 228.00 | 212.00 | 212.00 | 4,142,800 | 0 |
| 12-Oct-2021 | 210.00 | 224.00 | 204.00 | 224.00 | 6,637,200 | 0 |
| 11-Oct-2021 | 216.00 | 216.00 | 210.00 | 210.00 | 1,625,800 | 0 |
| 08-Oct-2021 | 226.00 | 226.00 | 212.00 | 214.00 | 3,819,100 | 0 |
| 07-Oct-2021 | 226.00 | 232.00 | 220.00 | 220.00 | 4,910,600 | 0 |
| 06-Oct-2021 | 220.00 | 232.00 | 218.00 | 224.00 | 9,466,400 | 0 |
| 05-Oct-2021 | 216.00 | 220.00 | 210.00 | 220.00 | 4,403,400 | 0 |
| 04-Oct-2021 | 214.00 | 226.00 | 212.00 | 216.00 | 6,653,300 | 0 |
| 01-Oct-2021 | 212.00 | 226.00 | 204.00 | 214.00 | 8,733,300 | 0 |
| 30-Sep-2021 | 230.00 | 234.00 | 212.00 | 212.00 | 14,104,800 | 0 |
| 29-Sep-2021 | 202.00 | 230.00 | 188.00 | 226.00 | 33,533,900 | 0 |
| 28-Sep-2021 | 222.00 | 222.00 | 202.00 | 202.00 | 7,667,600 | 0 |
| 27-Sep-2021 | 228.00 | 228.00 | 212.00 | 216.00 | 9,095,700 | 0 |
| 24-Sep-2021 | 230.00 | 232.00 | 220.00 | 226.00 | 6,868,000 | 0 |
| 23-Sep-2021 | 230.00 | 246.00 | 226.00 | 228.00 | 37,247,600 | 0 |
| 22-Sep-2021 | 226.00 | 240.00 | 224.00 | 230.00 | 29,001,900 | 0 |
| 21-Sep-2021 | 224.00 | 230.00 | 210.00 | 228.00 | 13,108,800 | 0 |
| 20-Sep-2021 | 224.00 | 228.00 | 220.00 | 224.00 | 6,164,900 | 0 |
| 17-Sep-2021 | 224.00 | 236.00 | 224.00 | 224.00 | 23,862,500 | 0 |
| 16-Sep-2021 | 228.00 | 236.00 | 220.00 | 222.00 | 18,965,600 | 0 |
| 15-Sep-2021 | 234.00 | 236.00 | 224.00 | 224.00 | 13,419,700 | 0 |
| 14-Sep-2021 | 220.00 | 232.00 | 216.00 | 232.00 | 28,280,700 | 0 |
| 13-Sep-2021 | 220.00 | 234.00 | 214.00 | 218.00 | 15,537,300 | 0 |
| 10-Sep-2021 | 238.00 | 246.00 | 220.00 | 220.00 | 33,349,200 | 0 |
| 09-Sep-2021 | 216.00 | 248.00 | 214.00 | 236.00 | 100,085,600 | 0 |
| 08-Sep-2021 | 214.00 | 222.00 | 212.00 | 214.00 | 5,680,100 | 0 |
| 07-Sep-2021 | 220.00 | 234.00 | 210.00 | 212.00 | 22,409,200 | 0 |
| 06-Sep-2021 | 232.00 | 232.00 | 216.00 | 220.00 | 10,261,300 | 0 |
| 03-Sep-2021 | 230.00 | 244.00 | 224.00 | 228.00 | 12,644,500 | 0 |
| 02-Sep-2021 | 236.00 | 246.00 | 226.00 | 230.00 | 5,244,400 | 0 |
| 01-Sep-2021 | 252.00 | 252.00 | 236.00 | 236.00 | 8,709,600 | 0 |
| 31-Aug-2021 | 226.00 | 256.00 | 210.00 | 250.00 | 27,410,400 | 0 |
| 30-Aug-2021 | 222.00 | 242.00 | 222.00 | 224.00 | 4,343,500 | 0 |
| 27-Aug-2021 | 240.00 | 254.00 | 230.00 | 236.00 | 9,988,100 | 0 |
| 26-Aug-2021 | 232.00 | 262.00 | 216.00 | 238.00 | 35,584,200 | 0 |
| 25-Aug-2021 | 250.00 | 256.00 | 232.00 | 232.00 | 12,545,100 | 0 |
| 24-Aug-2021 | 216.00 | 278.00 | 216.00 | 248.00 | 92,424,400 | 0 |
| 23-Aug-2021 | 232.00 | 232.00 | 232.00 | 232.00 | 1,129,600 | 0 |
| 20-Aug-2021 | 260.00 | 260.00 | 248.00 | 248.00 | 1,240,200 | 0 |
| 19-Aug-2021 | 286.00 | 306.00 | 266.00 | 266.00 | 83,800,800 | 0 |
| 18-Aug-2021 | 254.00 | 302.00 | 238.00 | 284.00 | 139,329,600 | 0 |
| 16-Aug-2021 | 242.00 | 276.00 | 220.00 | 254.00 | 106,810,600 | 0 |
| 13-Aug-2021 | 216.00 | 270.00 | 216.00 | 236.00 | 149,861,000 | 0 |
| 12-Aug-2021 | 210.00 | 258.00 | 202.00 | 216.00 | 45,317,900 | 0 |
| 10-Aug-2021 | 210.00 | 222.00 | 200.00 | 208.00 | 5,438,600 | 0 |
| 09-Aug-2021 | 220.00 | 226.00 | 210.00 | 210.00 | 6,634,200 | 0 |