| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 216.00 | 220.00 | 214.00 | 214.00 | 2,747,400 | 0 |
| 28-Dec-2021 | 216.00 | 222.00 | 214.00 | 218.00 | 6,522,300 | 0 |
| 27-Dec-2021 | 220.00 | 220.00 | 214.00 | 216.00 | 4,926,400 | 0 |
| 24-Dec-2021 | 212.00 | 218.00 | 212.00 | 218.00 | 4,863,400 | 0 |
| 23-Dec-2021 | 210.00 | 214.00 | 210.00 | 212.00 | 2,490,900 | 0 |
| 22-Dec-2021 | 214.00 | 214.00 | 210.00 | 210.00 | 3,822,900 | 0 |
| 21-Dec-2021 | 212.00 | 218.00 | 210.00 | 214.00 | 4,173,600 | 0 |
| 20-Dec-2021 | 212.00 | 214.00 | 208.00 | 210.00 | 12,940,400 | 0 |
| 17-Dec-2021 | 218.00 | 220.00 | 212.00 | 212.00 | 17,034,700 | 0 |
| 16-Dec-2021 | 220.00 | 222.00 | 216.00 | 218.00 | 4,869,800 | 0 |
| 15-Dec-2021 | 218.00 | 222.00 | 216.00 | 218.00 | 4,319,900 | 0 |
| 14-Dec-2021 | 222.00 | 224.00 | 218.00 | 218.00 | 5,482,100 | 0 |
| 13-Dec-2021 | 220.00 | 222.00 | 218.00 | 222.00 | 7,580,000 | 0 |
| 10-Dec-2021 | 218.00 | 218.00 | 216.00 | 218.00 | 2,899,500 | 0 |
| 09-Dec-2021 | 218.00 | 220.00 | 214.00 | 218.00 | 6,086,300 | 0 |
| 08-Dec-2021 | 214.00 | 220.00 | 214.00 | 218.00 | 7,424,700 | 0 |
| 07-Dec-2021 | 214.00 | 218.00 | 214.00 | 214.00 | 5,754,200 | 0 |
| 06-Dec-2021 | 216.00 | 216.00 | 212.00 | 214.00 | 7,763,300 | 0 |
| 03-Dec-2021 | 216.00 | 218.00 | 214.00 | 216.00 | 6,305,800 | 0 |
| 02-Dec-2021 | 218.00 | 218.00 | 212.00 | 214.00 | 6,759,100 | 0 |
| 01-Dec-2021 | 222.00 | 222.00 | 218.00 | 218.00 | 5,404,000 | 0 |
| 30-Nov-2021 | 220.00 | 224.00 | 220.00 | 222.00 | 7,372,500 | 0 |
| 29-Nov-2021 | 222.00 | 224.00 | 218.00 | 220.00 | 12,568,500 | 0 |
| 26-Nov-2021 | 228.00 | 228.00 | 222.00 | 224.00 | 8,846,000 | 0 |
| 25-Nov-2021 | 230.00 | 230.00 | 224.00 | 228.00 | 9,889,900 | 0 |
| 24-Nov-2021 | 228.00 | 232.00 | 224.00 | 230.00 | 5,500,800 | 0 |
| 23-Nov-2021 | 232.00 | 232.00 | 226.00 | 226.00 | 8,022,200 | 0 |
| 22-Nov-2021 | 242.00 | 242.00 | 230.00 | 232.00 | 9,367,100 | 0 |
| 19-Nov-2021 | 240.00 | 242.00 | 236.00 | 240.00 | 4,872,200 | 0 |
| 18-Nov-2021 | 238.00 | 244.00 | 236.00 | 240.00 | 5,121,500 | 0 |
| 17-Nov-2021 | 236.00 | 240.00 | 236.00 | 238.00 | 6,147,900 | 0 |
| 16-Nov-2021 | 238.00 | 240.00 | 232.00 | 236.00 | 5,140,900 | 0 |
| 15-Nov-2021 | 244.00 | 248.00 | 234.00 | 238.00 | 8,607,600 | 0 |
| 12-Nov-2021 | 242.00 | 254.00 | 240.00 | 242.00 | 26,191,700 | 0 |
| 11-Nov-2021 | 226.00 | 244.00 | 224.00 | 242.00 | 29,654,400 | 0 |
| 10-Nov-2021 | 224.00 | 226.00 | 220.00 | 224.00 | 2,749,600 | 0 |
| 09-Nov-2021 | 222.00 | 226.00 | 222.00 | 222.00 | 4,406,100 | 0 |
| 08-Nov-2021 | 220.00 | 226.00 | 220.00 | 222.00 | 5,802,100 | 0 |
| 05-Nov-2021 | 224.00 | 224.00 | 220.00 | 220.00 | 6,420,900 | 0 |
| 04-Nov-2021 | 222.00 | 224.00 | 220.00 | 224.00 | 5,331,700 | 0 |
| 03-Nov-2021 | 226.00 | 226.00 | 220.00 | 222.00 | 9,461,300 | 0 |
| 02-Nov-2021 | 228.00 | 230.00 | 226.00 | 226.00 | 6,939,100 | 0 |
| 01-Nov-2021 | 226.00 | 230.00 | 222.00 | 228.00 | 6,050,100 | 0 |
| 29-Oct-2021 | 230.00 | 232.00 | 226.00 | 230.00 | 7,278,400 | 0 |
| 28-Oct-2021 | 224.00 | 230.00 | 222.00 | 230.00 | 6,916,300 | 0 |
| 27-Oct-2021 | 224.00 | 226.00 | 222.00 | 224.00 | 9,045,700 | 0 |
| 26-Oct-2021 | 226.00 | 226.00 | 222.00 | 224.00 | 3,190,200 | 0 |
| 25-Oct-2021 | 220.00 | 226.00 | 220.00 | 224.00 | 6,531,700 | 0 |
| 22-Oct-2021 | 222.00 | 224.00 | 220.00 | 220.00 | 4,704,500 | 0 |
| 21-Oct-2021 | 224.00 | 224.00 | 220.00 | 222.00 | 5,934,600 | 0 |
| 19-Oct-2021 | 226.00 | 226.00 | 222.00 | 224.00 | 7,178,200 | 0 |
| 18-Oct-2021 | 220.00 | 224.00 | 220.00 | 224.00 | 5,519,500 | 0 |
| 15-Oct-2021 | 222.00 | 228.00 | 220.00 | 220.00 | 8,077,200 | 0 |
| 14-Oct-2021 | 228.00 | 228.00 | 224.00 | 224.00 | 6,117,200 | 0 |
| 13-Oct-2021 | 224.00 | 228.00 | 224.00 | 226.00 | 5,633,600 | 0 |
| 12-Oct-2021 | 230.00 | 232.00 | 226.00 | 226.00 | 7,280,500 | 0 |
| 11-Oct-2021 | 228.00 | 232.00 | 222.00 | 230.00 | 8,518,300 | 0 |
| 08-Oct-2021 | 224.00 | 230.00 | 224.00 | 228.00 | 7,616,300 | 0 |
| 07-Oct-2021 | 232.00 | 232.00 | 224.00 | 224.00 | 11,587,300 | 0 |
| 06-Oct-2021 | 228.00 | 236.00 | 226.00 | 232.00 | 16,618,400 | 0 |
| 05-Oct-2021 | 220.00 | 228.00 | 218.00 | 226.00 | 13,485,600 | 0 |
| 04-Oct-2021 | 220.00 | 224.00 | 218.00 | 220.00 | 13,791,400 | 0 |
| 01-Oct-2021 | 212.00 | 218.00 | 210.00 | 218.00 | 9,758,900 | 0 |
| 30-Sep-2021 | 210.00 | 214.00 | 208.00 | 212.00 | 7,533,100 | 0 |
| 29-Sep-2021 | 206.00 | 210.00 | 204.00 | 210.00 | 6,978,600 | 0 |
| 28-Sep-2021 | 206.00 | 208.00 | 204.00 | 206.00 | 12,067,500 | 0 |
| 27-Sep-2021 | 212.00 | 214.00 | 204.00 | 206.00 | 9,866,400 | 0 |
| 24-Sep-2021 | 216.00 | 218.00 | 212.00 | 212.00 | 5,643,200 | 0 |
| 23-Sep-2021 | 218.00 | 218.00 | 212.00 | 216.00 | 6,111,600 | 0 |
| 22-Sep-2021 | 214.00 | 218.00 | 212.00 | 218.00 | 6,400,300 | 0 |
| 21-Sep-2021 | 218.00 | 220.00 | 212.00 | 214.00 | 9,631,500 | 0 |
| 20-Sep-2021 | 220.00 | 222.00 | 218.00 | 218.00 | 7,197,700 | 0 |
| 17-Sep-2021 | 222.00 | 222.00 | 218.00 | 220.00 | 6,733,500 | 0 |
| 16-Sep-2021 | 220.00 | 222.00 | 218.00 | 222.00 | 7,563,200 | 0 |
| 15-Sep-2021 | 220.00 | 220.00 | 216.00 | 220.00 | 5,630,800 | 0 |
| 14-Sep-2021 | 220.00 | 222.00 | 218.00 | 220.00 | 8,553,100 | 0 |
| 13-Sep-2021 | 222.00 | 224.00 | 220.00 | 222.00 | 5,440,000 | 0 |
| 10-Sep-2021 | 226.00 | 228.00 | 222.00 | 222.00 | 10,018,700 | 0 |
| 09-Sep-2021 | 228.00 | 232.00 | 226.00 | 226.00 | 5,057,600 | 0 |
| 08-Sep-2021 | 232.00 | 232.00 | 228.00 | 228.00 | 4,860,100 | 0 |
| 07-Sep-2021 | 236.00 | 236.00 | 232.00 | 232.00 | 4,171,100 | 0 |
| 06-Sep-2021 | 232.00 | 236.00 | 230.00 | 236.00 | 4,844,200 | 0 |
| 03-Sep-2021 | 238.00 | 238.00 | 232.00 | 232.00 | 3,873,100 | 0 |
| 02-Sep-2021 | 242.00 | 242.00 | 236.00 | 238.00 | 3,764,900 | 0 |
| 01-Sep-2021 | 242.00 | 242.00 | 238.00 | 242.00 | 3,021,400 | 0 |
| 31-Aug-2021 | 242.00 | 244.00 | 240.00 | 242.00 | 2,818,600 | 0 |
| 30-Aug-2021 | 244.00 | 246.00 | 240.00 | 242.00 | 3,861,000 | 0 |
| 27-Aug-2021 | 246.00 | 246.00 | 242.00 | 244.00 | 2,164,100 | 0 |
| 26-Aug-2021 | 248.00 | 248.00 | 240.00 | 246.00 | 3,193,900 | 0 |
| 25-Aug-2021 | 244.00 | 252.00 | 244.00 | 250.00 | 5,668,500 | 0 |
| 24-Aug-2021 | 248.00 | 250.00 | 242.00 | 244.00 | 4,943,700 | 0 |
| 23-Aug-2021 | 244.00 | 250.00 | 240.00 | 248.00 | 3,693,200 | 0 |
| 20-Aug-2021 | 238.00 | 244.00 | 236.00 | 244.00 | 3,870,800 | 0 |
| 19-Aug-2021 | 246.00 | 248.00 | 234.00 | 238.00 | 9,247,000 | 0 |
| 18-Aug-2021 | 270.00 | 270.00 | 248.00 | 248.00 | 12,846,800 | 0 |
| 16-Aug-2021 | 266.00 | 270.00 | 262.00 | 266.00 | 5,538,900 | 0 |
| 13-Aug-2021 | 264.00 | 268.00 | 262.00 | 266.00 | 3,758,900 | 0 |
| 12-Aug-2021 | 258.00 | 264.00 | 254.00 | 262.00 | 3,253,700 | 0 |
| 10-Aug-2021 | 264.00 | 264.00 | 250.00 | 258.00 | 8,302,400 | 0 |
| 09-Aug-2021 | 268.00 | 272.00 | 260.00 | 264.00 | 7,212,000 | 0 |