| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 179.00 | 180.00 | 173.00 | 177.00 | 1,882,600 | 0 |
| 28-Dec-2021 | 176.00 | 180.00 | 173.00 | 178.00 | 1,672,200 | 0 |
| 27-Dec-2021 | 174.00 | 183.00 | 170.00 | 175.00 | 3,625,300 | 0 |
| 24-Dec-2021 | 183.00 | 183.00 | 173.00 | 174.00 | 2,911,900 | 0 |
| 23-Dec-2021 | 199.00 | 199.00 | 183.00 | 183.00 | 13,939,700 | 0 |
| 22-Dec-2021 | 198.00 | 210.00 | 195.00 | 196.00 | 15,854,700 | 0 |
| 21-Dec-2021 | 170.00 | 208.00 | 168.00 | 208.00 | 61,852,300 | 0 |
| 20-Dec-2021 | 183.00 | 198.00 | 170.00 | 170.00 | 37,356,600 | 0 |
| 17-Dec-2021 | 167.00 | 191.00 | 166.00 | 182.00 | 44,285,000 | 0 |
| 16-Dec-2021 | 174.00 | 174.00 | 165.00 | 166.00 | 2,528,300 | 0 |
| 15-Dec-2021 | 172.00 | 172.00 | 166.00 | 170.00 | 2,097,500 | 0 |
| 14-Dec-2021 | 178.00 | 182.00 | 171.00 | 172.00 | 4,620,600 | 0 |
| 13-Dec-2021 | 168.00 | 177.00 | 167.00 | 173.00 | 3,252,600 | 0 |
| 10-Dec-2021 | 177.00 | 179.00 | 164.00 | 168.00 | 6,187,800 | 0 |
| 09-Dec-2021 | 165.00 | 214.00 | 163.00 | 176.00 | 72,894,700 | 0 |
| 08-Dec-2021 | 169.00 | 172.00 | 163.00 | 165.00 | 1,058,500 | 0 |
| 07-Dec-2021 | 169.00 | 169.00 | 162.00 | 169.00 | 804,400 | 0 |
| 06-Dec-2021 | 176.00 | 177.00 | 164.00 | 167.00 | 1,642,700 | 0 |
| 03-Dec-2021 | 200.00 | 200.00 | 173.00 | 176.00 | 14,038,500 | 0 |
| 02-Dec-2021 | 185.00 | 248.00 | 185.00 | 185.00 | 76,545,700 | 0 |
| 01-Dec-2021 | 198.00 | 198.00 | 198.00 | 198.00 | 678,800 | 0 |
| 30-Nov-2021 | 159.00 | 214.00 | 155.00 | 212.00 | 25,086,500 | 0 |
| 29-Nov-2021 | 161.00 | 163.00 | 159.00 | 159.00 | 224,000 | 0 |
| 26-Nov-2021 | 162.00 | 162.00 | 158.00 | 160.00 | 282,200 | 0 |
| 25-Nov-2021 | 162.00 | 162.00 | 159.00 | 162.00 | 714,700 | 0 |
| 24-Nov-2021 | 163.00 | 164.00 | 161.00 | 162.00 | 144,400 | 0 |
| 23-Nov-2021 | 163.00 | 165.00 | 160.00 | 163.00 | 538,700 | 0 |
| 22-Nov-2021 | 163.00 | 164.00 | 161.00 | 163.00 | 1,211,800 | 0 |
| 19-Nov-2021 | 161.00 | 165.00 | 161.00 | 164.00 | 216,100 | 0 |
| 18-Nov-2021 | 162.00 | 164.00 | 159.00 | 163.00 | 429,800 | 0 |
| 17-Nov-2021 | 161.00 | 179.00 | 159.00 | 162.00 | 1,382,000 | 0 |
| 16-Nov-2021 | 161.00 | 161.00 | 159.00 | 161.00 | 163,900 | 0 |
| 15-Nov-2021 | 164.00 | 164.00 | 159.00 | 161.00 | 436,300 | 0 |
| 12-Nov-2021 | 163.00 | 170.00 | 157.00 | 162.00 | 1,197,700 | 0 |
| 11-Nov-2021 | 171.00 | 172.00 | 163.00 | 163.00 | 1,057,900 | 0 |
| 10-Nov-2021 | 168.00 | 178.00 | 164.00 | 171.00 | 3,740,200 | 0 |
| 09-Nov-2021 | 166.00 | 170.00 | 160.00 | 168.00 | 580,300 | 0 |
| 08-Nov-2021 | 169.00 | 170.00 | 163.00 | 169.00 | 535,200 | 0 |
| 05-Nov-2021 | 176.00 | 176.00 | 165.00 | 169.00 | 899,100 | 0 |
| 04-Nov-2021 | 183.00 | 196.00 | 170.00 | 172.00 | 5,684,600 | 0 |
| 03-Nov-2021 | 183.00 | 186.00 | 171.00 | 174.00 | 6,696,000 | 0 |
| 02-Nov-2021 | 160.00 | 194.00 | 160.00 | 183.00 | 7,420,200 | 0 |
| 01-Nov-2021 | 162.00 | 162.00 | 159.00 | 160.00 | 599,400 | 0 |
| 29-Oct-2021 | 161.00 | 162.00 | 159.00 | 162.00 | 95,400 | 0 |
| 28-Oct-2021 | 160.00 | 162.00 | 159.00 | 161.00 | 114,900 | 0 |
| 27-Oct-2021 | 162.00 | 164.00 | 160.00 | 160.00 | 169,800 | 0 |
| 26-Oct-2021 | 164.00 | 164.00 | 161.00 | 162.00 | 59,800 | 0 |
| 25-Oct-2021 | 163.00 | 164.00 | 161.00 | 162.00 | 6,080,000 | 0 |
| 22-Oct-2021 | 162.00 | 164.00 | 158.00 | 163.00 | 71,300 | 0 |
| 21-Oct-2021 | 167.00 | 167.00 | 157.00 | 157.00 | 6,182,300 | 0 |
| 19-Oct-2021 | 166.00 | 166.00 | 162.00 | 165.00 | 77,500 | 0 |
| 18-Oct-2021 | 159.00 | 168.00 | 158.00 | 167.00 | 254,500 | 0 |
| 15-Oct-2021 | 165.00 | 165.00 | 158.00 | 158.00 | 382,600 | 0 |
| 14-Oct-2021 | 163.00 | 164.00 | 160.00 | 161.00 | 275,900 | 0 |
| 13-Oct-2021 | 167.00 | 167.00 | 160.00 | 164.00 | 156,000 | 0 |
| 12-Oct-2021 | 168.00 | 168.00 | 162.00 | 165.00 | 272,900 | 0 |
| 11-Oct-2021 | 169.00 | 169.00 | 163.00 | 168.00 | 297,900 | 0 |
| 08-Oct-2021 | 173.00 | 173.00 | 163.00 | 166.00 | 57,600 | 0 |
| 07-Oct-2021 | 167.00 | 168.00 | 163.00 | 163.00 | 186,400 | 0 |
| 06-Oct-2021 | 168.00 | 168.00 | 163.00 | 166.00 | 130,900 | 0 |
| 05-Oct-2021 | 165.00 | 170.00 | 163.00 | 165.00 | 432,800 | 0 |
| 04-Oct-2021 | 170.00 | 179.00 | 164.00 | 165.00 | 3,561,800 | 0 |
| 01-Oct-2021 | 165.00 | 170.00 | 160.00 | 170.00 | 589,000 | 0 |
| 30-Sep-2021 | 169.00 | 169.00 | 164.00 | 165.00 | 125,600 | 0 |
| 29-Sep-2021 | 175.00 | 175.00 | 161.00 | 163.00 | 223,600 | 0 |
| 28-Sep-2021 | 172.00 | 172.00 | 164.00 | 165.00 | 592,900 | 0 |
| 27-Sep-2021 | 170.00 | 189.00 | 167.00 | 170.00 | 4,110,300 | 0 |
| 24-Sep-2021 | 172.00 | 172.00 | 166.00 | 170.00 | 536,600 | 0 |
| 23-Sep-2021 | 174.00 | 174.00 | 164.00 | 170.00 | 320,600 | 0 |
| 22-Sep-2021 | 169.00 | 178.00 | 164.00 | 164.00 | 781,200 | 0 |
| 21-Sep-2021 | 169.00 | 183.00 | 162.00 | 169.00 | 3,388,200 | 0 |
| 20-Sep-2021 | 175.00 | 176.00 | 167.00 | 171.00 | 455,300 | 0 |
| 17-Sep-2021 | 189.00 | 200.00 | 175.00 | 175.00 | 3,573,000 | 0 |
| 16-Sep-2021 | 169.00 | 222.00 | 169.00 | 188.00 | 21,308,000 | 0 |
| 15-Sep-2021 | 172.00 | 175.00 | 169.00 | 169.00 | 173,800 | 0 |
| 14-Sep-2021 | 180.00 | 180.00 | 168.00 | 172.00 | 79,600 | 0 |
| 13-Sep-2021 | 175.00 | 179.00 | 170.00 | 170.00 | 125,000 | 0 |
| 10-Sep-2021 | 174.00 | 179.00 | 171.00 | 175.00 | 75,700 | 0 |
| 09-Sep-2021 | 173.00 | 174.00 | 172.00 | 174.00 | 24,200 | 0 |
| 08-Sep-2021 | 178.00 | 178.00 | 173.00 | 175.00 | 26,100 | 0 |
| 07-Sep-2021 | 173.00 | 180.00 | 170.00 | 178.00 | 70,900 | 0 |
| 06-Sep-2021 | 174.00 | 180.00 | 171.00 | 177.00 | 18,500 | 0 |
| 03-Sep-2021 | 176.00 | 180.00 | 174.00 | 174.00 | 121,100 | 0 |
| 02-Sep-2021 | 181.00 | 181.00 | 175.00 | 176.00 | 27,800 | 0 |
| 01-Sep-2021 | 173.00 | 184.00 | 172.00 | 181.00 | 38,400 | 0 |
| 31-Aug-2021 | 178.00 | 180.00 | 170.00 | 178.00 | 120,500 | 0 |
| 30-Aug-2021 | 168.00 | 178.00 | 167.00 | 178.00 | 274,500 | 0 |
| 27-Aug-2021 | 181.00 | 182.00 | 169.00 | 170.00 | 316,600 | 0 |
| 26-Aug-2021 | 179.00 | 187.00 | 178.00 | 181.00 | 100,500 | 0 |
| 25-Aug-2021 | 181.00 | 190.00 | 179.00 | 179.00 | 111,000 | 0 |
| 24-Aug-2021 | 178.00 | 193.00 | 174.00 | 181.00 | 437,300 | 0 |
| 23-Aug-2021 | 172.00 | 180.00 | 172.00 | 178.00 | 86,900 | 0 |
| 20-Aug-2021 | 175.00 | 175.00 | 166.00 | 172.00 | 33,200 | 0 |
| 19-Aug-2021 | 168.00 | 179.00 | 160.00 | 165.00 | 365,700 | 0 |
| 18-Aug-2021 | 170.00 | 170.00 | 167.00 | 168.00 | 209,500 | 0 |
| 16-Aug-2021 | 177.00 | 177.00 | 170.00 | 171.00 | 91,500 | 0 |
| 13-Aug-2021 | 183.00 | 183.00 | 173.00 | 177.00 | 48,200 | 0 |
| 12-Aug-2021 | 194.00 | 194.00 | 172.00 | 173.00 | 517,400 | 0 |
| 10-Aug-2021 | 195.00 | 196.00 | 184.00 | 184.00 | 541,800 | 0 |
| 09-Aug-2021 | 185.00 | 194.00 | 185.00 | 193.00 | 973,800 | 0 |