| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 190.00 | 194.00 | 190.00 | 193.00 | 19,694,500 | 0 |
| 28-Dec-2021 | 197.00 | 199.00 | 193.00 | 193.00 | 8,943,400 | 0 |
| 27-Dec-2021 | 193.00 | 198.00 | 191.00 | 197.00 | 11,391,900 | 0 |
| 24-Dec-2021 | 193.00 | 195.00 | 191.00 | 193.00 | 7,794,000 | 0 |
| 23-Dec-2021 | 196.00 | 196.00 | 192.00 | 193.00 | 7,326,100 | 0 |
| 22-Dec-2021 | 200.00 | 200.00 | 196.00 | 196.00 | 6,622,200 | 0 |
| 21-Dec-2021 | 200.00 | 202.00 | 196.00 | 200.00 | 11,876,500 | 0 |
| 20-Dec-2021 | 206.00 | 206.00 | 200.00 | 200.00 | 5,781,100 | 0 |
| 17-Dec-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 10,372,600 | 0 |
| 16-Dec-2021 | 206.00 | 208.00 | 202.00 | 206.00 | 13,262,400 | 0 |
| 15-Dec-2021 | 204.00 | 206.00 | 200.00 | 206.00 | 41,219,000 | 0 |
| 14-Dec-2021 | 210.00 | 210.00 | 200.00 | 202.00 | 13,404,200 | 0 |
| 13-Dec-2021 | 212.00 | 214.00 | 210.00 | 210.00 | 12,995,000 | 0 |
| 10-Dec-2021 | 214.00 | 214.00 | 208.00 | 212.00 | 18,418,400 | 0 |
| 09-Dec-2021 | 210.00 | 212.00 | 208.00 | 210.00 | 11,408,300 | 0 |
| 08-Dec-2021 | 210.00 | 212.00 | 206.00 | 208.00 | 18,044,300 | 0 |
| 07-Dec-2021 | 204.00 | 210.00 | 204.00 | 206.00 | 15,408,800 | 0 |
| 06-Dec-2021 | 206.00 | 206.00 | 204.00 | 204.00 | 8,261,300 | 0 |
| 03-Dec-2021 | 202.00 | 204.00 | 200.00 | 204.00 | 7,939,500 | 0 |
| 02-Dec-2021 | 202.00 | 204.00 | 198.00 | 202.00 | 8,891,700 | 0 |
| 01-Dec-2021 | 200.00 | 204.00 | 197.00 | 202.00 | 10,385,200 | 0 |
| 30-Nov-2021 | 202.00 | 204.00 | 200.00 | 202.00 | 14,682,600 | 0 |
| 29-Nov-2021 | 210.00 | 210.00 | 196.00 | 202.00 | 24,572,400 | 0 |
| 26-Nov-2021 | 208.00 | 210.00 | 204.00 | 208.00 | 31,223,000 | 0 |
| 25-Nov-2021 | 208.00 | 210.00 | 206.00 | 208.00 | 8,362,100 | 0 |
| 24-Nov-2021 | 210.00 | 212.00 | 206.00 | 208.00 | 10,692,000 | 0 |
| 23-Nov-2021 | 210.00 | 214.00 | 206.00 | 210.00 | 22,812,600 | 0 |
| 22-Nov-2021 | 204.00 | 214.00 | 202.00 | 208.00 | 45,399,900 | 0 |
| 19-Nov-2021 | 200.00 | 202.00 | 200.00 | 202.00 | 42,802,400 | 0 |
| 18-Nov-2021 | 202.00 | 204.00 | 200.00 | 200.00 | 9,082,200 | 0 |
| 17-Nov-2021 | 204.00 | 206.00 | 200.00 | 202.00 | 11,408,600 | 0 |
| 16-Nov-2021 | 202.00 | 204.00 | 200.00 | 204.00 | 46,097,400 | 0 |
| 15-Nov-2021 | 206.00 | 208.00 | 202.00 | 202.00 | 13,964,800 | 0 |
| 12-Nov-2021 | 204.00 | 210.00 | 200.00 | 204.00 | 22,685,300 | 0 |
| 11-Nov-2021 | 202.00 | 206.00 | 199.00 | 204.00 | 25,672,800 | 0 |
| 10-Nov-2021 | 200.00 | 206.00 | 199.00 | 200.00 | 13,739,200 | 0 |
| 09-Nov-2021 | 199.00 | 204.00 | 198.00 | 200.00 | 14,148,000 | 0 |
| 08-Nov-2021 | 197.00 | 200.00 | 197.00 | 199.00 | 8,276,800 | 0 |
| 05-Nov-2021 | 198.00 | 199.00 | 196.00 | 196.00 | 4,882,600 | 0 |
| 04-Nov-2021 | 196.00 | 202.00 | 195.00 | 198.00 | 12,067,500 | 0 |
| 03-Nov-2021 | 192.00 | 196.00 | 191.00 | 195.00 | 10,037,500 | 0 |
| 02-Nov-2021 | 195.00 | 196.00 | 191.00 | 192.00 | 8,615,300 | 0 |
| 01-Nov-2021 | 194.00 | 197.00 | 193.00 | 195.00 | 6,114,600 | 0 |
| 29-Oct-2021 | 192.00 | 197.00 | 191.00 | 195.00 | 8,774,000 | 0 |
| 28-Oct-2021 | 195.00 | 197.00 | 191.00 | 192.00 | 15,088,100 | 0 |
| 27-Oct-2021 | 198.00 | 200.00 | 195.00 | 195.00 | 21,407,700 | 0 |
| 26-Oct-2021 | 202.00 | 202.00 | 198.00 | 198.00 | 13,870,800 | 0 |
| 25-Oct-2021 | 204.00 | 206.00 | 199.00 | 200.00 | 12,302,100 | 0 |
| 22-Oct-2021 | 197.00 | 204.00 | 192.00 | 202.00 | 28,471,700 | 0 |
| 21-Oct-2021 | 210.00 | 212.00 | 196.00 | 197.00 | 38,988,300 | 0 |
| 19-Oct-2021 | 212.00 | 214.00 | 208.00 | 210.00 | 18,678,400 | 0 |
| 18-Oct-2021 | 210.00 | 214.00 | 210.00 | 210.00 | 14,910,900 | 0 |
| 15-Oct-2021 | 214.00 | 214.00 | 210.00 | 210.00 | 16,182,600 | 0 |
| 14-Oct-2021 | 208.00 | 216.00 | 206.00 | 212.00 | 40,881,400 | 0 |
| 13-Oct-2021 | 210.00 | 212.00 | 206.00 | 206.00 | 11,260,700 | 0 |
| 12-Oct-2021 | 204.00 | 214.00 | 204.00 | 206.00 | 64,360,300 | 0 |
| 11-Oct-2021 | 206.00 | 208.00 | 202.00 | 204.00 | 15,052,600 | 0 |
| 08-Oct-2021 | 204.00 | 208.00 | 204.00 | 204.00 | 11,654,200 | 0 |
| 07-Oct-2021 | 206.00 | 210.00 | 202.00 | 204.00 | 26,921,600 | 0 |
| 06-Oct-2021 | 206.00 | 214.00 | 206.00 | 206.00 | 32,980,300 | 0 |
| 05-Oct-2021 | 210.00 | 216.00 | 202.00 | 206.00 | 56,347,100 | 0 |
| 04-Oct-2021 | 208.00 | 216.00 | 202.00 | 208.00 | 73,193,700 | 0 |
| 01-Oct-2021 | 196.00 | 210.00 | 194.00 | 206.00 | 136,337,800 | 0 |
| 30-Sep-2021 | 198.00 | 199.00 | 195.00 | 196.00 | 28,848,800 | 0 |
| 29-Sep-2021 | 194.00 | 202.00 | 192.00 | 196.00 | 73,424,900 | 0 |
| 28-Sep-2021 | 196.00 | 197.00 | 192.00 | 194.00 | 13,620,700 | 0 |
| 27-Sep-2021 | 195.00 | 197.00 | 192.00 | 195.00 | 18,101,300 | 0 |
| 24-Sep-2021 | 195.00 | 197.00 | 193.00 | 194.00 | 17,282,900 | 0 |
| 23-Sep-2021 | 193.00 | 202.00 | 193.00 | 194.00 | 57,563,600 | 0 |
| 22-Sep-2021 | 194.00 | 198.00 | 192.00 | 192.00 | 10,153,300 | 0 |
| 21-Sep-2021 | 192.00 | 196.00 | 190.00 | 193.00 | 12,765,600 | 0 |
| 20-Sep-2021 | 196.00 | 198.00 | 191.00 | 192.00 | 19,893,800 | 0 |
| 17-Sep-2021 | 194.00 | 202.00 | 192.00 | 196.00 | 25,408,700 | 0 |
| 16-Sep-2021 | 200.00 | 200.00 | 193.00 | 194.00 | 27,732,700 | 0 |
| 15-Sep-2021 | 190.00 | 199.00 | 189.00 | 197.00 | 45,459,700 | 0 |
| 14-Sep-2021 | 189.00 | 199.00 | 189.00 | 191.00 | 22,670,000 | 0 |
| 13-Sep-2021 | 190.00 | 190.00 | 187.00 | 188.00 | 15,124,500 | 0 |
| 10-Sep-2021 | 188.00 | 192.00 | 187.00 | 189.00 | 17,109,100 | 0 |
| 09-Sep-2021 | 190.00 | 193.00 | 184.00 | 188.00 | 32,679,600 | 0 |
| 08-Sep-2021 | 197.00 | 200.00 | 189.00 | 190.00 | 65,069,000 | 0 |
| 07-Sep-2021 | 202.00 | 206.00 | 193.00 | 196.00 | 88,639,300 | 0 |
| 06-Sep-2021 | 185.00 | 202.00 | 183.00 | 200.00 | 130,796,700 | 0 |
| 03-Sep-2021 | 178.00 | 184.00 | 178.00 | 183.00 | 18,367,500 | 0 |
| 02-Sep-2021 | 179.00 | 181.00 | 176.00 | 178.00 | 17,123,400 | 0 |
| 01-Sep-2021 | 181.00 | 182.00 | 175.00 | 176.00 | 22,240,300 | 0 |
| 31-Aug-2021 | 188.00 | 188.00 | 176.00 | 181.00 | 40,133,200 | 0 |
| 30-Aug-2021 | 190.00 | 192.00 | 185.00 | 187.00 | 33,781,500 | 0 |
| 27-Aug-2021 | 178.00 | 189.00 | 176.00 | 189.00 | 50,303,100 | 0 |
| 26-Aug-2021 | 180.00 | 182.00 | 176.00 | 178.00 | 8,626,300 | 0 |
| 25-Aug-2021 | 170.00 | 185.00 | 170.00 | 178.00 | 25,732,300 | 0 |
| 24-Aug-2021 | 171.00 | 172.00 | 170.00 | 170.00 | 6,900,300 | 0 |
| 23-Aug-2021 | 168.00 | 171.00 | 166.00 | 170.00 | 6,465,100 | 0 |
| 20-Aug-2021 | 168.00 | 168.00 | 166.00 | 167.00 | 3,327,600 | 0 |
| 19-Aug-2021 | 168.00 | 169.00 | 166.00 | 168.00 | 4,960,800 | 0 |
| 18-Aug-2021 | 170.00 | 170.00 | 167.00 | 168.00 | 9,371,100 | 0 |
| 16-Aug-2021 | 171.00 | 172.00 | 169.00 | 170.00 | 6,238,100 | 0 |
| 13-Aug-2021 | 172.00 | 173.00 | 169.00 | 171.00 | 5,810,100 | 0 |
| 12-Aug-2021 | 170.00 | 174.00 | 169.00 | 171.00 | 7,767,000 | 0 |
| 10-Aug-2021 | 172.00 | 172.00 | 169.00 | 170.00 | 5,131,200 | 0 |
| 09-Aug-2021 | 173.00 | 174.00 | 170.00 | 171.00 | 6,642,800 | 0 |