| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 175.00 | 175.00 | 173.00 | 174.00 | 6,159,700 | 0 |
| 28-Dec-2021 | 179.00 | 180.00 | 175.00 | 175.00 | 6,480,800 | 0 |
| 27-Dec-2021 | 173.00 | 179.00 | 173.00 | 178.00 | 6,629,900 | 0 |
| 24-Dec-2021 | 174.00 | 176.00 | 172.00 | 173.00 | 6,592,800 | 0 |
| 23-Dec-2021 | 178.00 | 179.00 | 170.00 | 172.00 | 9,545,200 | 0 |
| 22-Dec-2021 | 185.00 | 186.00 | 177.00 | 178.00 | 9,864,800 | 0 |
| 21-Dec-2021 | 183.00 | 187.00 | 182.00 | 185.00 | 6,554,100 | 0 |
| 20-Dec-2021 | 185.00 | 187.00 | 182.00 | 182.00 | 7,270,900 | 0 |
| 17-Dec-2021 | 186.00 | 187.00 | 182.00 | 185.00 | 6,557,600 | 0 |
| 16-Dec-2021 | 192.00 | 193.00 | 185.00 | 186.00 | 7,167,500 | 0 |
| 15-Dec-2021 | 190.00 | 192.00 | 188.00 | 191.00 | 7,976,200 | 0 |
| 14-Dec-2021 | 192.00 | 194.00 | 188.00 | 189.00 | 6,194,800 | 0 |
| 13-Dec-2021 | 191.00 | 193.00 | 189.00 | 192.00 | 8,943,300 | 0 |
| 10-Dec-2021 | 187.00 | 193.00 | 187.00 | 191.00 | 8,139,300 | 0 |
| 09-Dec-2021 | 191.00 | 193.00 | 187.00 | 187.00 | 9,358,600 | 0 |
| 08-Dec-2021 | 192.00 | 195.00 | 190.00 | 190.00 | 8,521,000 | 0 |
| 07-Dec-2021 | 190.00 | 194.00 | 188.00 | 192.00 | 10,407,800 | 0 |
| 06-Dec-2021 | 191.00 | 192.00 | 188.00 | 189.00 | 9,502,000 | 0 |
| 03-Dec-2021 | 186.00 | 193.00 | 184.00 | 190.00 | 14,388,800 | 0 |
| 02-Dec-2021 | 183.00 | 186.00 | 182.00 | 185.00 | 5,058,800 | 0 |
| 01-Dec-2021 | 190.00 | 191.00 | 182.00 | 183.00 | 9,833,100 | 0 |
| 30-Nov-2021 | 193.00 | 194.00 | 189.00 | 190.00 | 7,592,200 | 0 |
| 29-Nov-2021 | 197.00 | 197.00 | 191.00 | 193.00 | 8,195,200 | 0 |
| 26-Nov-2021 | 208.00 | 208.00 | 195.00 | 197.00 | 23,797,400 | 0 |
| 25-Nov-2021 | 208.00 | 212.00 | 208.00 | 208.00 | 8,398,000 | 0 |
| 24-Nov-2021 | 208.00 | 212.00 | 206.00 | 208.00 | 10,313,200 | 0 |
| 23-Nov-2021 | 212.00 | 214.00 | 208.00 | 208.00 | 10,746,300 | 0 |
| 22-Nov-2021 | 212.00 | 218.00 | 210.00 | 212.00 | 12,086,300 | 0 |
| 19-Nov-2021 | 210.00 | 218.00 | 210.00 | 212.00 | 9,653,100 | 0 |
| 18-Nov-2021 | 206.00 | 210.00 | 204.00 | 208.00 | 8,421,300 | 0 |
| 17-Nov-2021 | 208.00 | 208.00 | 204.00 | 206.00 | 10,128,800 | 0 |
| 16-Nov-2021 | 206.00 | 210.00 | 204.00 | 206.00 | 10,582,200 | 0 |
| 15-Nov-2021 | 210.00 | 212.00 | 202.00 | 206.00 | 10,598,700 | 0 |
| 12-Nov-2021 | 216.00 | 216.00 | 210.00 | 210.00 | 11,694,200 | 0 |
| 11-Nov-2021 | 216.00 | 216.00 | 210.00 | 212.00 | 12,421,200 | 0 |
| 10-Nov-2021 | 212.00 | 220.00 | 212.00 | 214.00 | 9,714,000 | 0 |
| 09-Nov-2021 | 210.00 | 216.00 | 208.00 | 212.00 | 11,535,100 | 0 |
| 08-Nov-2021 | 214.00 | 216.00 | 208.00 | 210.00 | 7,095,000 | 0 |
| 05-Nov-2021 | 214.00 | 230.00 | 210.00 | 212.00 | 10,415,600 | 0 |
| 04-Nov-2021 | 210.00 | 216.00 | 208.00 | 210.00 | 5,651,200 | 0 |
| 03-Nov-2021 | 208.00 | 212.00 | 204.00 | 208.00 | 7,175,000 | 0 |
| 02-Nov-2021 | 210.00 | 214.00 | 204.00 | 204.00 | 5,799,800 | 0 |
| 01-Nov-2021 | 206.00 | 212.00 | 204.00 | 210.00 | 9,054,700 | 0 |
| 29-Oct-2021 | 206.00 | 212.00 | 204.00 | 206.00 | 7,768,900 | 0 |
| 28-Oct-2021 | 212.00 | 214.00 | 202.00 | 204.00 | 12,873,500 | 0 |
| 27-Oct-2021 | 218.00 | 218.00 | 210.00 | 212.00 | 9,736,800 | 0 |
| 26-Oct-2021 | 220.00 | 222.00 | 214.00 | 216.00 | 11,364,600 | 0 |
| 25-Oct-2021 | 222.00 | 226.00 | 220.00 | 220.00 | 9,432,400 | 0 |
| 22-Oct-2021 | 224.00 | 226.00 | 216.00 | 222.00 | 12,126,600 | 0 |
| 21-Oct-2021 | 236.00 | 238.00 | 224.00 | 224.00 | 18,725,300 | 0 |
| 19-Oct-2021 | 226.00 | 252.00 | 226.00 | 234.00 | 118,748,700 | 0 |
| 18-Oct-2021 | 228.00 | 230.00 | 224.00 | 226.00 | 5,625,900 | 0 |
| 15-Oct-2021 | 226.00 | 230.00 | 222.00 | 228.00 | 10,481,200 | 0 |
| 14-Oct-2021 | 222.00 | 230.00 | 222.00 | 226.00 | 14,354,500 | 0 |
| 13-Oct-2021 | 228.00 | 228.00 | 222.00 | 222.00 | 8,148,000 | 0 |
| 12-Oct-2021 | 224.00 | 236.00 | 218.00 | 226.00 | 49,721,700 | 0 |
| 11-Oct-2021 | 228.00 | 228.00 | 214.00 | 222.00 | 14,023,300 | 0 |
| 08-Oct-2021 | 230.00 | 232.00 | 224.00 | 226.00 | 9,290,200 | 0 |
| 07-Oct-2021 | 230.00 | 234.00 | 226.00 | 228.00 | 10,462,000 | 0 |
| 06-Oct-2021 | 226.00 | 234.00 | 224.00 | 228.00 | 24,761,700 | 0 |
| 05-Oct-2021 | 226.00 | 232.00 | 220.00 | 224.00 | 22,098,200 | 0 |
| 04-Oct-2021 | 228.00 | 232.00 | 224.00 | 226.00 | 26,037,400 | 0 |
| 01-Oct-2021 | 222.00 | 240.00 | 218.00 | 226.00 | 90,033,000 | 0 |
| 30-Sep-2021 | 224.00 | 228.00 | 220.00 | 220.00 | 24,114,800 | 0 |
| 29-Sep-2021 | 218.00 | 238.00 | 216.00 | 222.00 | 52,807,600 | 0 |
| 28-Sep-2021 | 226.00 | 228.00 | 220.00 | 220.00 | 7,571,500 | 0 |
| 27-Sep-2021 | 226.00 | 230.00 | 220.00 | 226.00 | 11,724,600 | 0 |
| 24-Sep-2021 | 228.00 | 232.00 | 224.00 | 226.00 | 23,846,900 | 0 |
| 23-Sep-2021 | 216.00 | 230.00 | 216.00 | 228.00 | 42,600,200 | 0 |
| 22-Sep-2021 | 218.00 | 220.00 | 214.00 | 216.00 | 8,718,600 | 0 |
| 21-Sep-2021 | 210.00 | 220.00 | 204.00 | 218.00 | 17,152,000 | 0 |
| 20-Sep-2021 | 232.00 | 232.00 | 214.00 | 214.00 | 25,635,600 | 0 |
| 17-Sep-2021 | 222.00 | 240.00 | 218.00 | 226.00 | 88,379,200 | 0 |
| 16-Sep-2021 | 222.00 | 226.00 | 212.00 | 220.00 | 26,537,700 | 0 |
| 15-Sep-2021 | 214.00 | 224.00 | 208.00 | 222.00 | 31,346,000 | 0 |
| 14-Sep-2021 | 208.00 | 228.00 | 208.00 | 214.00 | 32,589,200 | 0 |
| 13-Sep-2021 | 214.00 | 216.00 | 204.00 | 208.00 | 9,003,400 | 0 |
| 10-Sep-2021 | 210.00 | 216.00 | 208.00 | 212.00 | 9,823,400 | 0 |
| 09-Sep-2021 | 212.00 | 224.00 | 202.00 | 210.00 | 28,355,300 | 0 |
| 08-Sep-2021 | 230.00 | 232.00 | 212.00 | 214.00 | 48,520,200 | 0 |
| 07-Sep-2021 | 220.00 | 234.00 | 206.00 | 224.00 | 106,948,200 | 0 |
| 06-Sep-2021 | 184.00 | 234.00 | 183.00 | 220.00 | 116,294,500 | 0 |
| 03-Sep-2021 | 178.00 | 182.00 | 177.00 | 182.00 | 9,267,900 | 0 |
| 02-Sep-2021 | 179.00 | 181.00 | 176.00 | 178.00 | 6,080,000 | 0 |
| 01-Sep-2021 | 180.00 | 184.00 | 178.00 | 179.00 | 8,408,600 | 0 |
| 31-Aug-2021 | 178.00 | 180.00 | 175.00 | 180.00 | 6,356,300 | 0 |
| 30-Aug-2021 | 179.00 | 181.00 | 175.00 | 177.00 | 7,369,100 | 0 |
| 27-Aug-2021 | 178.00 | 180.00 | 174.00 | 177.00 | 6,942,100 | 0 |
| 26-Aug-2021 | 180.00 | 183.00 | 177.00 | 178.00 | 5,966,000 | 0 |
| 25-Aug-2021 | 178.00 | 183.00 | 177.00 | 180.00 | 6,784,900 | 0 |
| 24-Aug-2021 | 179.00 | 184.00 | 177.00 | 178.00 | 6,592,900 | 0 |
| 23-Aug-2021 | 181.00 | 184.00 | 173.00 | 178.00 | 7,124,000 | 0 |
| 20-Aug-2021 | 172.00 | 175.00 | 167.00 | 175.00 | 5,506,100 | 0 |
| 19-Aug-2021 | 181.00 | 181.00 | 171.00 | 172.00 | 5,945,100 | 0 |
| 18-Aug-2021 | 185.00 | 185.00 | 178.00 | 179.00 | 5,851,200 | 0 |
| 16-Aug-2021 | 188.00 | 190.00 | 183.00 | 185.00 | 6,709,400 | 0 |
| 13-Aug-2021 | 184.00 | 187.00 | 182.00 | 187.00 | 6,419,800 | 0 |
| 12-Aug-2021 | 184.00 | 190.00 | 182.00 | 182.00 | 7,847,900 | 0 |
| 10-Aug-2021 | 187.00 | 189.00 | 180.00 | 184.00 | 7,814,100 | 0 |
| 09-Aug-2021 | 195.00 | 197.00 | 187.00 | 187.00 | 8,681,400 | 0 |