| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 403.75 | 407.50 | 400.00 | 403.75 | 1,577,600 | 0 |
| 28-Dec-2021 | 402.50 | 405.00 | 402.50 | 403.75 | 370,400 | 0 |
| 27-Dec-2021 | 402.50 | 407.50 | 400.00 | 402.50 | 2,132,000 | 0 |
| 24-Dec-2021 | 405.00 | 408.75 | 402.50 | 402.50 | 1,582,400 | 0 |
| 23-Dec-2021 | 406.25 | 407.50 | 401.25 | 403.75 | 1,152,000 | 0 |
| 22-Dec-2021 | 410.00 | 411.25 | 400.00 | 405.00 | 2,530,000 | 0 |
| 21-Dec-2021 | 411.25 | 412.50 | 403.75 | 407.50 | 1,056,800 | 0 |
| 20-Dec-2021 | 412.50 | 413.75 | 406.25 | 407.50 | 1,866,800 | 0 |
| 17-Dec-2021 | 407.50 | 412.50 | 405.00 | 410.00 | 1,293,200 | 0 |
| 16-Dec-2021 | 408.75 | 412.50 | 405.00 | 407.50 | 1,855,600 | 0 |
| 15-Dec-2021 | 412.50 | 412.50 | 406.25 | 408.75 | 1,678,400 | 0 |
| 14-Dec-2021 | 413.75 | 413.75 | 406.25 | 412.50 | 2,090,800 | 0 |
| 13-Dec-2021 | 406.25 | 413.75 | 406.25 | 412.50 | 2,245,200 | 0 |
| 10-Dec-2021 | 407.50 | 408.75 | 406.25 | 406.25 | 2,556,800 | 0 |
| 09-Dec-2021 | 407.50 | 410.00 | 406.25 | 407.50 | 1,963,600 | 0 |
| 08-Dec-2021 | 407.50 | 411.25 | 406.25 | 407.50 | 1,580,800 | 0 |
| 07-Dec-2021 | 410.00 | 411.25 | 407.50 | 407.50 | 2,336,000 | 0 |
| 06-Dec-2021 | 412.50 | 412.50 | 407.50 | 408.75 | 1,677,200 | 0 |
| 03-Dec-2021 | 416.25 | 416.25 | 406.25 | 411.25 | 3,541,600 | 0 |
| 02-Dec-2021 | 417.50 | 425.00 | 413.75 | 413.75 | 4,849,200 | 0 |
| 01-Dec-2021 | 420.00 | 420.00 | 408.75 | 417.50 | 6,175,600 | 0 |
| 30-Nov-2021 | 410.00 | 422.50 | 406.25 | 417.50 | 7,518,800 | 0 |
| 29-Nov-2021 | 406.25 | 411.25 | 400.00 | 410.00 | 6,434,800 | 0 |
| 26-Nov-2021 | 413.75 | 425.00 | 405.00 | 406.25 | 7,641,600 | 0 |
| 25-Nov-2021 | 415.00 | 417.50 | 413.75 | 413.75 | 4,446,800 | 0 |
| 24-Nov-2021 | 417.50 | 421.25 | 415.00 | 415.00 | 6,309,600 | 0 |
| 23-Nov-2021 | 421.25 | 430.00 | 413.75 | 417.50 | 5,087,600 | 0 |
| 22-Nov-2021 | 413.75 | 422.50 | 412.50 | 421.25 | 6,194,000 | 0 |
| 19-Nov-2021 | 406.25 | 417.50 | 405.00 | 413.75 | 6,062,800 | 0 |
| 18-Nov-2021 | 402.50 | 411.25 | 400.00 | 406.25 | 6,380,400 | 0 |
| 17-Nov-2021 | 400.00 | 408.75 | 398.75 | 402.50 | 5,672,800 | 0 |
| 16-Nov-2021 | 407.50 | 407.50 | 398.75 | 400.00 | 5,163,200 | 0 |
| 15-Nov-2021 | 406.25 | 412.50 | 405.00 | 407.50 | 5,576,400 | 0 |
| 12-Nov-2021 | 403.75 | 411.25 | 401.25 | 405.00 | 5,082,800 | 0 |
| 11-Nov-2021 | 408.75 | 408.75 | 401.25 | 402.50 | 5,842,400 | 0 |
| 10-Nov-2021 | 417.50 | 417.50 | 407.50 | 408.75 | 6,927,200 | 0 |
| 09-Nov-2021 | 400.00 | 413.75 | 398.75 | 412.50 | 6,784,000 | 0 |
| 08-Nov-2021 | 398.75 | 402.50 | 397.50 | 398.75 | 5,883,600 | 0 |
| 05-Nov-2021 | 401.25 | 401.25 | 393.75 | 397.50 | 7,054,400 | 0 |
| 04-Nov-2021 | 396.25 | 405.00 | 396.25 | 400.00 | 5,493,200 | 0 |
| 03-Nov-2021 | 398.75 | 402.50 | 392.50 | 396.25 | 7,528,400 | 0 |
| 02-Nov-2021 | 405.00 | 412.50 | 398.75 | 398.75 | 5,200,400 | 0 |
| 01-Nov-2021 | 413.75 | 418.75 | 406.25 | 406.25 | 8,945,200 | 0 |
| 29-Oct-2021 | 422.50 | 423.75 | 415.00 | 416.25 | 7,319,600 | 0 |
| 28-Oct-2021 | 436.25 | 440.00 | 420.00 | 422.50 | 4,320,400 | 0 |
| 27-Oct-2021 | 436.25 | 446.25 | 431.25 | 436.25 | 5,547,200 | 0 |
| 26-Oct-2021 | 440.00 | 440.00 | 431.25 | 436.25 | 5,036,400 | 0 |
| 25-Oct-2021 | 440.00 | 440.00 | 428.75 | 433.75 | 6,120,800 | 0 |
| 22-Oct-2021 | 458.75 | 460.00 | 435.00 | 438.75 | 5,988,000 | 0 |
| 21-Oct-2021 | 450.00 | 465.00 | 448.75 | 457.50 | 6,822,000 | 0 |
| 19-Oct-2021 | 447.50 | 451.25 | 445.00 | 448.75 | 4,120,400 | 0 |
| 18-Oct-2021 | 438.75 | 447.50 | 438.75 | 447.50 | 6,382,000 | 0 |
| 15-Oct-2021 | 435.00 | 440.00 | 430.00 | 437.50 | 4,593,600 | 0 |
| 14-Oct-2021 | 446.25 | 446.25 | 433.75 | 433.75 | 5,852,800 | 0 |
| 13-Oct-2021 | 433.75 | 446.25 | 433.75 | 445.00 | 7,905,600 | 0 |
| 12-Oct-2021 | 431.25 | 437.50 | 427.50 | 433.75 | 6,264,800 | 0 |
| 11-Oct-2021 | 421.25 | 431.25 | 421.25 | 430.00 | 6,266,000 | 0 |
| 08-Oct-2021 | 423.75 | 430.00 | 420.00 | 421.25 | 5,826,400 | 0 |
| 07-Oct-2021 | 431.25 | 433.75 | 416.25 | 421.25 | 5,157,200 | 0 |
| 06-Oct-2021 | 413.75 | 435.00 | 413.75 | 431.25 | 6,996,800 | 0 |
| 05-Oct-2021 | 415.00 | 420.00 | 413.75 | 415.00 | 6,337,200 | 0 |
| 04-Oct-2021 | 412.50 | 415.00 | 400.00 | 415.00 | 6,438,400 | 0 |
| 01-Oct-2021 | 412.50 | 417.50 | 411.25 | 412.50 | 6,178,800 | 0 |
| 30-Sep-2021 | 415.00 | 416.25 | 412.50 | 413.75 | 5,536,800 | 0 |
| 29-Sep-2021 | 418.75 | 420.00 | 413.75 | 415.00 | 5,132,400 | 0 |
| 28-Sep-2021 | 422.50 | 422.50 | 417.50 | 420.00 | 2,612,000 | 0 |
| 27-Sep-2021 | 422.50 | 425.00 | 418.75 | 420.00 | 5,594,400 | 0 |
| 24-Sep-2021 | 425.00 | 425.00 | 420.00 | 421.25 | 5,246,000 | 0 |
| 23-Sep-2021 | 428.75 | 430.00 | 423.75 | 425.00 | 4,220,800 | 0 |
| 22-Sep-2021 | 423.75 | 427.50 | 423.75 | 427.50 | 4,628,000 | 0 |
| 21-Sep-2021 | 422.50 | 426.25 | 420.00 | 422.50 | 5,906,000 | 0 |
| 20-Sep-2021 | 427.50 | 427.50 | 418.75 | 421.25 | 5,246,400 | 0 |
| 17-Sep-2021 | 428.75 | 428.75 | 425.00 | 425.00 | 6,024,000 | 0 |
| 16-Sep-2021 | 430.00 | 431.25 | 427.50 | 428.75 | 4,854,000 | 0 |
| 15-Sep-2021 | 431.25 | 431.25 | 428.75 | 428.75 | 5,667,600 | 0 |
| 14-Sep-2021 | 432.50 | 433.75 | 427.50 | 430.00 | 4,492,800 | 0 |
| 13-Sep-2021 | 436.25 | 437.50 | 426.25 | 431.25 | 5,411,200 | 0 |
| 10-Sep-2021 | 435.00 | 440.00 | 431.25 | 433.75 | 6,240,800 | 0 |
| 09-Sep-2021 | 430.00 | 436.25 | 428.75 | 433.75 | 5,329,200 | 0 |
| 08-Sep-2021 | 432.50 | 433.75 | 427.50 | 430.00 | 4,906,000 | 0 |
| 07-Sep-2021 | 432.50 | 440.00 | 428.75 | 431.25 | 6,451,200 | 0 |
| 06-Sep-2021 | 442.50 | 442.50 | 431.25 | 431.25 | 7,534,800 | 0 |
| 03-Sep-2021 | 446.25 | 450.00 | 437.50 | 440.00 | 7,074,000 | 0 |
| 02-Sep-2021 | 447.50 | 451.25 | 445.00 | 445.00 | 6,218,000 | 0 |
| 01-Sep-2021 | 447.50 | 448.75 | 442.50 | 443.75 | 5,794,000 | 0 |
| 31-Aug-2021 | 446.25 | 451.25 | 446.25 | 448.75 | 5,821,200 | 0 |
| 30-Aug-2021 | 445.00 | 450.00 | 441.25 | 445.00 | 5,769,600 | 0 |
| 27-Aug-2021 | 447.50 | 452.50 | 441.25 | 445.00 | 4,863,200 | 0 |
| 26-Aug-2021 | 455.00 | 455.00 | 440.00 | 445.00 | 5,982,000 | 0 |
| 25-Aug-2021 | 447.50 | 457.50 | 445.00 | 453.75 | 7,181,200 | 0 |
| 24-Aug-2021 | 441.25 | 445.00 | 437.50 | 445.00 | 5,913,600 | 0 |
| 23-Aug-2021 | 440.00 | 450.00 | 437.50 | 440.00 | 6,406,800 | 0 |
| 20-Aug-2021 | 440.00 | 448.75 | 436.25 | 437.50 | 6,387,200 | 0 |
| 19-Aug-2021 | 450.00 | 450.00 | 437.50 | 438.75 | 6,039,600 | 0 |
| 18-Aug-2021 | 450.00 | 453.75 | 441.25 | 447.50 | 6,961,600 | 0 |
| 16-Aug-2021 | 455.00 | 457.50 | 443.75 | 450.00 | 5,750,800 | 0 |
| 13-Aug-2021 | 456.25 | 465.00 | 450.00 | 451.25 | 5,943,600 | 0 |
| 12-Aug-2021 | 467.50 | 468.75 | 448.75 | 453.75 | 5,553,600 | 0 |
| 10-Aug-2021 | 441.25 | 477.50 | 440.00 | 465.00 | 6,723,200 | 0 |
| 09-Aug-2021 | 447.50 | 450.00 | 441.25 | 441.25 | 5,798,400 | 0 |