| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 241.00 | 250.00 | 231.00 | 234.00 | 13,456,600 | 0 |
| 28-Dec-2021 | 243.00 | 250.00 | 230.00 | 235.00 | 12,289,000 | 0 |
| 27-Dec-2021 | 222.00 | 235.00 | 222.00 | 235.00 | 19,613,200 | 0 |
| 24-Dec-2021 | 225.00 | 225.00 | 222.00 | 222.00 | 2,300,200 | 0 |
| 23-Dec-2021 | 227.00 | 227.00 | 223.00 | 225.00 | 2,021,800 | 0 |
| 22-Dec-2021 | 224.00 | 228.00 | 221.00 | 227.00 | 11,763,400 | 0 |
| 21-Dec-2021 | 229.00 | 229.00 | 222.00 | 224.00 | 3,896,400 | 0 |
| 20-Dec-2021 | 226.00 | 229.00 | 223.00 | 229.00 | 9,767,800 | 0 |
| 17-Dec-2021 | 226.00 | 226.00 | 223.00 | 226.00 | 3,622,400 | 0 |
| 16-Dec-2021 | 226.00 | 226.00 | 223.00 | 226.00 | 9,759,600 | 0 |
| 15-Dec-2021 | 225.00 | 226.00 | 221.00 | 226.00 | 8,414,800 | 0 |
| 14-Dec-2021 | 227.00 | 228.00 | 223.00 | 225.00 | 3,152,800 | 0 |
| 13-Dec-2021 | 226.00 | 227.00 | 223.00 | 227.00 | 7,776,400 | 0 |
| 10-Dec-2021 | 226.00 | 227.00 | 224.00 | 226.00 | 9,072,800 | 0 |
| 09-Dec-2021 | 223.00 | 226.00 | 220.00 | 226.00 | 17,770,400 | 0 |
| 08-Dec-2021 | 224.00 | 224.00 | 222.00 | 223.00 | 6,490,800 | 0 |
| 07-Dec-2021 | 224.00 | 226.00 | 219.00 | 224.00 | 15,579,000 | 0 |
| 06-Dec-2021 | 220.00 | 224.00 | 218.00 | 223.00 | 16,606,600 | 0 |
| 03-Dec-2021 | 225.00 | 225.00 | 219.00 | 220.00 | 12,948,600 | 0 |
| 02-Dec-2021 | 225.00 | 226.00 | 221.00 | 225.00 | 10,579,800 | 0 |
| 01-Dec-2021 | 221.00 | 229.00 | 219.00 | 226.00 | 22,768,800 | 0 |
| 30-Nov-2021 | 230.00 | 230.00 | 218.00 | 221.00 | 20,743,000 | 0 |
| 29-Nov-2021 | 231.00 | 231.00 | 225.00 | 228.00 | 12,390,000 | 0 |
| 26-Nov-2021 | 230.00 | 234.00 | 226.00 | 231.00 | 15,850,000 | 0 |
| 25-Nov-2021 | 234.00 | 235.00 | 229.00 | 229.00 | 8,566,600 | 0 |
| 24-Nov-2021 | 238.00 | 238.00 | 234.00 | 234.00 | 6,373,600 | 0 |
| 23-Nov-2021 | 237.00 | 239.00 | 236.00 | 238.00 | 10,364,400 | 0 |
| 22-Nov-2021 | 239.00 | 241.00 | 236.00 | 237.00 | 9,605,600 | 0 |
| 19-Nov-2021 | 238.00 | 240.00 | 236.00 | 239.00 | 13,136,600 | 0 |
| 18-Nov-2021 | 236.00 | 238.00 | 230.00 | 238.00 | 16,758,200 | 0 |
| 17-Nov-2021 | 237.00 | 239.00 | 235.00 | 236.00 | 7,681,800 | 0 |
| 16-Nov-2021 | 239.00 | 240.00 | 236.00 | 237.00 | 6,773,800 | 0 |
| 15-Nov-2021 | 239.00 | 242.00 | 234.00 | 239.00 | 9,688,600 | 0 |
| 12-Nov-2021 | 243.00 | 245.00 | 231.00 | 239.00 | 15,580,000 | 0 |
| 11-Nov-2021 | 238.00 | 246.00 | 237.00 | 243.00 | 34,604,000 | 0 |
| 10-Nov-2021 | 234.00 | 239.00 | 232.00 | 238.00 | 16,899,800 | 0 |
| 09-Nov-2021 | 229.00 | 234.00 | 229.00 | 234.00 | 8,595,600 | 0 |
| 08-Nov-2021 | 229.00 | 230.00 | 228.00 | 229.00 | 9,499,400 | 0 |
| 05-Nov-2021 | 229.00 | 233.00 | 224.00 | 229.00 | 12,468,200 | 0 |
| 04-Nov-2021 | 228.00 | 230.00 | 228.00 | 229.00 | 6,434,400 | 0 |
| 03-Nov-2021 | 229.00 | 229.00 | 227.00 | 228.00 | 7,865,600 | 0 |
| 02-Nov-2021 | 230.00 | 230.00 | 226.00 | 229.00 | 9,874,400 | 0 |
| 01-Nov-2021 | 228.00 | 230.00 | 228.00 | 230.00 | 7,557,200 | 0 |
| 29-Oct-2021 | 226.00 | 230.00 | 225.00 | 228.00 | 10,383,000 | 0 |
| 28-Oct-2021 | 232.00 | 232.00 | 226.00 | 226.00 | 12,030,200 | 0 |
| 27-Oct-2021 | 238.00 | 239.00 | 230.00 | 231.00 | 11,680,800 | 0 |
| 26-Oct-2021 | 246.00 | 249.00 | 237.00 | 237.00 | 21,486,600 | 0 |
| 25-Oct-2021 | 239.00 | 246.00 | 238.00 | 245.00 | 20,570,200 | 0 |
| 22-Oct-2021 | 237.00 | 242.00 | 236.00 | 239.00 | 13,098,200 | 0 |
| 21-Oct-2021 | 238.00 | 245.00 | 237.00 | 237.00 | 19,285,000 | 0 |
| 19-Oct-2021 | 238.00 | 241.00 | 235.00 | 238.00 | 12,477,200 | 0 |
| 18-Oct-2021 | 236.00 | 239.00 | 235.00 | 238.00 | 12,200,000 | 0 |
| 15-Oct-2021 | 240.00 | 240.00 | 234.00 | 236.00 | 14,845,400 | 0 |
| 14-Oct-2021 | 229.00 | 238.00 | 229.00 | 238.00 | 23,542,800 | 0 |
| 13-Oct-2021 | 229.00 | 230.00 | 228.00 | 229.00 | 9,758,200 | 0 |
| 12-Oct-2021 | 231.00 | 231.00 | 228.00 | 229.00 | 9,518,400 | 0 |
| 11-Oct-2021 | 229.00 | 232.00 | 227.00 | 231.00 | 9,208,200 | 0 |
| 08-Oct-2021 | 230.00 | 233.00 | 229.00 | 229.00 | 11,617,400 | 0 |
| 07-Oct-2021 | 227.00 | 235.00 | 227.00 | 230.00 | 16,548,400 | 0 |
| 06-Oct-2021 | 229.00 | 230.00 | 227.00 | 228.00 | 8,527,400 | 0 |
| 05-Oct-2021 | 232.00 | 234.00 | 228.00 | 229.00 | 10,623,400 | 0 |
| 04-Oct-2021 | 228.00 | 233.00 | 224.00 | 233.00 | 13,877,200 | 0 |
| 01-Oct-2021 | 228.00 | 230.00 | 226.00 | 228.00 | 11,866,800 | 0 |
| 30-Sep-2021 | 224.00 | 228.00 | 223.00 | 228.00 | 12,364,200 | 0 |
| 29-Sep-2021 | 225.00 | 225.00 | 222.00 | 224.00 | 9,659,800 | 0 |
| 28-Sep-2021 | 226.00 | 226.00 | 223.00 | 225.00 | 12,241,000 | 0 |
| 27-Sep-2021 | 225.00 | 226.00 | 224.00 | 226.00 | 8,500,000 | 0 |
| 24-Sep-2021 | 225.00 | 226.00 | 224.00 | 225.00 | 7,776,000 | 0 |
| 23-Sep-2021 | 226.00 | 226.00 | 224.00 | 225.00 | 9,610,600 | 0 |
| 22-Sep-2021 | 225.00 | 227.00 | 224.00 | 226.00 | 8,733,000 | 0 |
| 21-Sep-2021 | 225.00 | 226.00 | 221.00 | 225.00 | 10,187,600 | 0 |
| 20-Sep-2021 | 226.00 | 228.00 | 225.00 | 226.00 | 8,955,600 | 0 |
| 17-Sep-2021 | 229.00 | 229.00 | 225.00 | 226.00 | 9,239,200 | 0 |
| 16-Sep-2021 | 230.00 | 235.00 | 228.00 | 229.00 | 13,281,600 | 0 |
| 15-Sep-2021 | 231.00 | 232.00 | 229.00 | 230.00 | 11,608,800 | 0 |
| 14-Sep-2021 | 227.00 | 232.00 | 227.00 | 231.00 | 16,921,400 | 0 |
| 13-Sep-2021 | 230.00 | 230.00 | 227.00 | 227.00 | 7,314,400 | 0 |
| 10-Sep-2021 | 226.00 | 231.00 | 226.00 | 230.00 | 9,063,200 | 0 |
| 09-Sep-2021 | 226.00 | 229.00 | 225.00 | 226.00 | 8,339,600 | 0 |
| 08-Sep-2021 | 229.00 | 231.00 | 225.00 | 226.00 | 7,575,800 | 0 |
| 07-Sep-2021 | 227.00 | 232.00 | 227.00 | 230.00 | 10,106,200 | 0 |
| 06-Sep-2021 | 227.00 | 227.00 | 225.00 | 227.00 | 8,402,600 | 0 |
| 03-Sep-2021 | 227.00 | 228.00 | 226.00 | 226.00 | 7,017,200 | 0 |
| 02-Sep-2021 | 225.00 | 227.00 | 225.00 | 227.00 | 7,535,000 | 0 |
| 01-Sep-2021 | 227.00 | 228.00 | 225.00 | 225.00 | 6,981,600 | 0 |
| 31-Aug-2021 | 228.00 | 228.00 | 224.00 | 227.00 | 7,809,600 | 0 |
| 30-Aug-2021 | 223.00 | 229.00 | 223.00 | 228.00 | 8,844,200 | 0 |
| 27-Aug-2021 | 225.00 | 225.00 | 223.00 | 223.00 | 6,707,800 | 0 |
| 26-Aug-2021 | 226.00 | 226.00 | 224.00 | 224.00 | 8,472,200 | 0 |
| 25-Aug-2021 | 230.00 | 232.00 | 225.00 | 226.00 | 10,534,400 | 0 |
| 24-Aug-2021 | 225.00 | 230.00 | 225.00 | 230.00 | 9,550,800 | 0 |
| 23-Aug-2021 | 225.00 | 226.00 | 220.00 | 225.00 | 11,364,000 | 0 |
| 20-Aug-2021 | 224.00 | 226.00 | 223.00 | 224.00 | 8,753,400 | 0 |
| 19-Aug-2021 | 228.00 | 228.00 | 222.00 | 224.00 | 11,377,400 | 0 |
| 18-Aug-2021 | 229.00 | 229.00 | 225.00 | 227.00 | 10,283,000 | 0 |
| 16-Aug-2021 | 236.00 | 239.00 | 228.00 | 228.00 | 18,278,400 | 0 |
| 13-Aug-2021 | 226.00 | 235.00 | 225.00 | 235.00 | 18,380,000 | 0 |
| 12-Aug-2021 | 225.00 | 227.00 | 225.00 | 226.00 | 9,643,400 | 0 |
| 10-Aug-2021 | 224.00 | 227.00 | 224.00 | 225.00 | 11,488,800 | 0 |
| 09-Aug-2021 | 225.00 | 228.00 | 224.00 | 224.00 | 9,343,200 | 0 |