| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 182.00 | 182.00 | 180.00 | 182.00 | 4,394,400 | 0 |
| 28-Dec-2021 | 182.00 | 184.00 | 181.00 | 182.00 | 2,762,800 | 0 |
| 27-Dec-2021 | 184.00 | 185.00 | 181.00 | 181.00 | 3,789,400 | 0 |
| 24-Dec-2021 | 182.00 | 184.00 | 181.00 | 183.00 | 1,358,000 | 0 |
| 23-Dec-2021 | 184.00 | 185.00 | 181.00 | 182.00 | 1,922,200 | 0 |
| 22-Dec-2021 | 187.00 | 187.00 | 183.00 | 184.00 | 2,365,700 | 0 |
| 21-Dec-2021 | 181.00 | 187.00 | 181.00 | 187.00 | 6,357,900 | 0 |
| 20-Dec-2021 | 183.00 | 183.00 | 180.00 | 182.00 | 5,298,400 | 0 |
| 17-Dec-2021 | 183.00 | 184.00 | 180.00 | 183.00 | 3,018,100 | 0 |
| 16-Dec-2021 | 183.00 | 185.00 | 180.00 | 183.00 | 4,424,900 | 0 |
| 15-Dec-2021 | 186.00 | 187.00 | 182.00 | 183.00 | 3,275,400 | 0 |
| 14-Dec-2021 | 186.00 | 187.00 | 182.00 | 186.00 | 2,404,400 | 0 |
| 13-Dec-2021 | 187.00 | 189.00 | 186.00 | 186.00 | 3,526,200 | 0 |
| 10-Dec-2021 | 184.00 | 187.00 | 184.00 | 186.00 | 2,483,200 | 0 |
| 09-Dec-2021 | 182.00 | 184.00 | 182.00 | 184.00 | 3,138,000 | 0 |
| 08-Dec-2021 | 183.00 | 185.00 | 181.00 | 182.00 | 3,012,000 | 0 |
| 07-Dec-2021 | 183.00 | 184.00 | 181.00 | 183.00 | 2,535,100 | 0 |
| 06-Dec-2021 | 183.00 | 184.00 | 180.00 | 183.00 | 5,431,900 | 0 |
| 03-Dec-2021 | 184.00 | 186.00 | 180.00 | 183.00 | 4,555,500 | 0 |
| 02-Dec-2021 | 186.00 | 186.00 | 184.00 | 184.00 | 2,046,400 | 0 |
| 01-Dec-2021 | 182.00 | 190.00 | 180.00 | 185.00 | 6,913,100 | 0 |
| 30-Nov-2021 | 186.00 | 187.00 | 181.00 | 182.00 | 6,532,800 | 0 |
| 29-Nov-2021 | 187.00 | 188.00 | 181.00 | 186.00 | 7,992,300 | 0 |
| 26-Nov-2021 | 190.00 | 190.00 | 184.00 | 188.00 | 12,010,700 | 0 |
| 25-Nov-2021 | 189.00 | 190.00 | 187.00 | 189.00 | 9,527,200 | 0 |
| 24-Nov-2021 | 189.00 | 190.00 | 188.00 | 188.00 | 3,731,600 | 0 |
| 23-Nov-2021 | 189.00 | 191.00 | 189.00 | 189.00 | 3,192,900 | 0 |
| 22-Nov-2021 | 190.00 | 191.00 | 189.00 | 189.00 | 5,981,900 | 0 |
| 19-Nov-2021 | 190.00 | 191.00 | 188.00 | 190.00 | 6,739,000 | 0 |
| 18-Nov-2021 | 191.00 | 192.00 | 188.00 | 189.00 | 10,719,800 | 0 |
| 17-Nov-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 5,530,700 | 0 |
| 16-Nov-2021 | 192.00 | 193.00 | 190.00 | 192.00 | 5,547,900 | 0 |
| 15-Nov-2021 | 195.00 | 196.00 | 191.00 | 192.00 | 8,346,700 | 0 |
| 12-Nov-2021 | 195.00 | 196.00 | 193.00 | 194.00 | 12,218,400 | 0 |
| 11-Nov-2021 | 192.00 | 195.00 | 192.00 | 194.00 | 11,275,900 | 0 |
| 10-Nov-2021 | 192.00 | 194.00 | 191.00 | 192.00 | 4,528,100 | 0 |
| 09-Nov-2021 | 191.00 | 193.00 | 190.00 | 192.00 | 7,189,400 | 0 |
| 08-Nov-2021 | 192.00 | 193.00 | 190.00 | 191.00 | 5,733,400 | 0 |
| 05-Nov-2021 | 194.00 | 195.00 | 191.00 | 192.00 | 2,979,100 | 0 |
| 04-Nov-2021 | 191.00 | 194.00 | 190.00 | 192.00 | 10,843,100 | 0 |
| 03-Nov-2021 | 192.00 | 194.00 | 190.00 | 191.00 | 3,919,700 | 0 |
| 02-Nov-2021 | 195.00 | 195.00 | 192.00 | 192.00 | 8,867,900 | 0 |
| 01-Nov-2021 | 191.00 | 194.00 | 190.00 | 193.00 | 19,667,800 | 0 |
| 29-Oct-2021 | 192.00 | 193.00 | 190.00 | 190.00 | 7,399,200 | 0 |
| 28-Oct-2021 | 195.00 | 197.00 | 189.00 | 190.00 | 26,606,500 | 0 |
| 27-Oct-2021 | 195.00 | 197.00 | 195.00 | 195.00 | 11,401,500 | 0 |
| 26-Oct-2021 | 198.00 | 199.00 | 195.00 | 195.00 | 20,349,600 | 0 |
| 25-Oct-2021 | 198.00 | 200.00 | 197.00 | 197.00 | 17,200,700 | 0 |
| 22-Oct-2021 | 198.00 | 200.00 | 197.00 | 198.00 | 15,620,000 | 0 |
| 21-Oct-2021 | 204.00 | 206.00 | 199.00 | 199.00 | 17,017,900 | 0 |
| 19-Oct-2021 | 208.00 | 210.00 | 200.00 | 204.00 | 37,641,300 | 0 |
| 18-Oct-2021 | 202.00 | 210.00 | 199.00 | 208.00 | 54,870,300 | 0 |
| 15-Oct-2021 | 202.00 | 202.00 | 198.00 | 199.00 | 17,338,300 | 0 |
| 14-Oct-2021 | 197.00 | 202.00 | 196.00 | 200.00 | 35,304,900 | 0 |
| 13-Oct-2021 | 200.00 | 204.00 | 197.00 | 197.00 | 22,866,700 | 0 |
| 12-Oct-2021 | 197.00 | 200.00 | 195.00 | 199.00 | 26,968,000 | 0 |
| 11-Oct-2021 | 199.00 | 200.00 | 196.00 | 197.00 | 11,520,300 | 0 |
| 08-Oct-2021 | 202.00 | 202.00 | 196.00 | 199.00 | 33,347,500 | 0 |
| 07-Oct-2021 | 195.00 | 212.00 | 194.00 | 200.00 | 149,039,200 | 0 |
| 06-Oct-2021 | 199.00 | 204.00 | 194.00 | 194.00 | 50,821,300 | 0 |
| 05-Oct-2021 | 190.00 | 199.00 | 189.00 | 199.00 | 68,131,600 | 0 |
| 04-Oct-2021 | 187.00 | 190.00 | 187.00 | 190.00 | 8,984,700 | 0 |
| 01-Oct-2021 | 187.00 | 189.00 | 186.00 | 187.00 | 7,486,100 | 0 |
| 30-Sep-2021 | 188.00 | 188.00 | 186.00 | 188.00 | 19,178,300 | 0 |
| 29-Sep-2021 | 187.00 | 187.00 | 183.00 | 187.00 | 8,347,600 | 0 |
| 28-Sep-2021 | 189.00 | 190.00 | 186.00 | 187.00 | 7,927,800 | 0 |
| 27-Sep-2021 | 188.00 | 190.00 | 187.00 | 189.00 | 4,632,700 | 0 |
| 24-Sep-2021 | 188.00 | 189.00 | 186.00 | 188.00 | 6,295,800 | 0 |
| 23-Sep-2021 | 190.00 | 191.00 | 186.00 | 188.00 | 9,984,700 | 0 |
| 22-Sep-2021 | 190.00 | 191.00 | 190.00 | 190.00 | 4,014,400 | 0 |
| 21-Sep-2021 | 191.00 | 191.00 | 189.00 | 191.00 | 13,242,300 | 0 |
| 20-Sep-2021 | 192.00 | 193.00 | 191.00 | 192.00 | 18,036,300 | 0 |
| 17-Sep-2021 | 191.00 | 192.00 | 190.00 | 192.00 | 27,328,700 | 0 |
| 16-Sep-2021 | 193.00 | 195.00 | 190.00 | 191.00 | 30,349,500 | 0 |
| 15-Sep-2021 | 195.00 | 196.00 | 192.00 | 193.00 | 31,137,300 | 0 |
| 14-Sep-2021 | 192.00 | 195.00 | 191.00 | 195.00 | 43,805,500 | 0 |
| 13-Sep-2021 | 190.00 | 194.00 | 190.00 | 191.00 | 22,756,800 | 0 |
| 10-Sep-2021 | 192.00 | 194.00 | 190.00 | 190.00 | 26,595,300 | 0 |
| 09-Sep-2021 | 194.00 | 194.00 | 191.00 | 192.00 | 38,132,600 | 0 |
| 08-Sep-2021 | 194.00 | 195.00 | 192.00 | 193.00 | 30,925,600 | 0 |
| 07-Sep-2021 | 196.00 | 197.00 | 193.00 | 193.00 | 31,856,600 | 0 |
| 06-Sep-2021 | 190.00 | 195.00 | 190.00 | 195.00 | 77,090,000 | 0 |
| 03-Sep-2021 | 191.00 | 192.00 | 189.00 | 190.00 | 22,647,600 | 0 |
| 02-Sep-2021 | 190.00 | 192.00 | 190.00 | 191.00 | 29,595,600 | 0 |
| 01-Sep-2021 | 192.00 | 193.00 | 189.00 | 189.00 | 28,601,500 | 0 |
| 31-Aug-2021 | 189.00 | 191.00 | 188.00 | 191.00 | 31,628,400 | 0 |
| 30-Aug-2021 | 189.00 | 191.00 | 187.00 | 189.00 | 36,065,900 | 0 |
| 27-Aug-2021 | 191.00 | 191.00 | 188.00 | 188.00 | 31,094,700 | 0 |
| 26-Aug-2021 | 193.00 | 194.00 | 190.00 | 190.00 | 27,318,000 | 0 |
| 25-Aug-2021 | 192.00 | 195.00 | 192.00 | 193.00 | 39,372,800 | 0 |
| 24-Aug-2021 | 195.00 | 197.00 | 192.00 | 192.00 | 65,220,900 | 0 |
| 23-Aug-2021 | 189.00 | 194.00 | 188.00 | 193.00 | 33,106,900 | 0 |
| 20-Aug-2021 | 192.00 | 192.00 | 183.00 | 189.00 | 54,194,300 | 0 |
| 19-Aug-2021 | 206.00 | 208.00 | 192.00 | 192.00 | 103,212,000 | 0 |
| 18-Aug-2021 | 208.00 | 210.00 | 202.00 | 206.00 | 48,819,400 | 0 |
| 16-Aug-2021 | 214.00 | 214.00 | 200.00 | 206.00 | 61,973,800 | 0 |
| 13-Aug-2021 | 202.00 | 214.00 | 200.00 | 210.00 | 81,780,000 | 0 |
| 12-Aug-2021 | 216.00 | 218.00 | 202.00 | 202.00 | 93,774,200 | 0 |
| 10-Aug-2021 | 193.00 | 220.00 | 193.00 | 214.00 | 359,322,500 | 0 |
| 09-Aug-2021 | 193.00 | 199.00 | 192.00 | 193.00 | 47,435,900 | 0 |