| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 166.00 | 169.00 | 161.00 | 169.00 | 71,300 | 0 |
| 28-Dec-2021 | 169.00 | 169.00 | 161.00 | 169.00 | 5,600 | 0 |
| 27-Dec-2021 | 169.00 | 171.00 | 164.00 | 169.00 | 15,700 | 0 |
| 24-Dec-2021 | 173.00 | 173.00 | 165.00 | 169.00 | 12,100 | 0 |
| 23-Dec-2021 | 174.00 | 174.00 | 163.00 | 171.00 | 24,300 | 0 |
| 22-Dec-2021 | 174.00 | 174.00 | 171.00 | 174.00 | 17,500 | 0 |
| 21-Dec-2021 | 174.00 | 175.00 | 166.00 | 174.00 | 164,500 | 0 |
| 20-Dec-2021 | 177.00 | 177.00 | 170.00 | 175.00 | 139,000 | 0 |
| 17-Dec-2021 | 170.00 | 178.00 | 170.00 | 178.00 | 121,300 | 0 |
| 16-Dec-2021 | 175.00 | 177.00 | 171.00 | 176.00 | 52,700 | 0 |
| 15-Dec-2021 | 170.00 | 179.00 | 169.00 | 174.00 | 128,100 | 0 |
| 14-Dec-2021 | 176.00 | 178.00 | 169.00 | 169.00 | 22,200 | 0 |
| 13-Dec-2021 | 169.00 | 177.00 | 169.00 | 176.00 | 200,400 | 0 |
| 10-Dec-2021 | 173.00 | 174.00 | 169.00 | 169.00 | 54,600 | 0 |
| 09-Dec-2021 | 167.00 | 178.00 | 167.00 | 174.00 | 111,700 | 0 |
| 08-Dec-2021 | 177.00 | 177.00 | 167.00 | 167.00 | 63,700 | 0 |
| 07-Dec-2021 | 173.00 | 178.00 | 165.00 | 177.00 | 106,000 | 0 |
| 06-Dec-2021 | 175.00 | 180.00 | 172.00 | 175.00 | 113,300 | 0 |
| 03-Dec-2021 | 175.00 | 185.00 | 172.00 | 175.00 | 19,100 | 0 |
| 02-Dec-2021 | 172.00 | 177.00 | 167.00 | 174.00 | 47,500 | 0 |
| 01-Dec-2021 | 166.00 | 177.00 | 163.00 | 166.00 | 352,500 | 0 |
| 30-Nov-2021 | 171.00 | 175.00 | 165.00 | 172.00 | 160,700 | 0 |
| 29-Nov-2021 | 171.00 | 178.00 | 164.00 | 168.00 | 179,200 | 0 |
| 26-Nov-2021 | 178.00 | 179.00 | 170.00 | 171.00 | 261,100 | 0 |
| 25-Nov-2021 | 175.00 | 182.00 | 173.00 | 178.00 | 329,500 | 0 |
| 24-Nov-2021 | 179.00 | 179.00 | 171.00 | 174.00 | 152,200 | 0 |
| 23-Nov-2021 | 179.00 | 184.00 | 171.00 | 177.00 | 623,900 | 0 |
| 22-Nov-2021 | 185.00 | 185.00 | 175.00 | 179.00 | 1,095,600 | 0 |
| 19-Nov-2021 | 195.00 | 202.00 | 181.00 | 184.00 | 5,449,800 | 0 |
| 18-Nov-2021 | 174.00 | 194.00 | 170.00 | 194.00 | 3,957,300 | 0 |
| 17-Nov-2021 | 168.00 | 196.00 | 167.00 | 171.00 | 4,670,100 | 0 |
| 16-Nov-2021 | 167.00 | 183.00 | 159.00 | 168.00 | 1,850,800 | 0 |
| 15-Nov-2021 | 167.00 | 206.00 | 156.00 | 165.00 | 12,303,300 | 0 |
| 12-Nov-2021 | 166.00 | 195.00 | 156.00 | 166.00 | 9,456,700 | 0 |
| 11-Nov-2021 | 148.00 | 194.00 | 145.00 | 166.00 | 10,201,200 | 0 |
| 10-Nov-2021 | 145.00 | 149.00 | 142.00 | 149.00 | 87,100 | 0 |
| 09-Nov-2021 | 145.00 | 145.00 | 141.00 | 145.00 | 50,500 | 0 |
| 08-Nov-2021 | 145.00 | 152.00 | 139.00 | 145.00 | 235,200 | 0 |
| 05-Nov-2021 | 144.00 | 147.00 | 138.00 | 145.00 | 199,100 | 0 |
| 04-Nov-2021 | 146.00 | 172.00 | 142.00 | 144.00 | 3,302,500 | 0 |
| 03-Nov-2021 | 145.00 | 147.00 | 138.00 | 146.00 | 43,900 | 0 |
| 02-Nov-2021 | 145.00 | 147.00 | 142.00 | 145.00 | 173,200 | 0 |
| 01-Nov-2021 | 146.00 | 155.00 | 144.00 | 145.00 | 272,400 | 0 |
| 29-Oct-2021 | 144.00 | 152.00 | 139.00 | 146.00 | 373,500 | 0 |
| 28-Oct-2021 | 143.00 | 149.00 | 142.00 | 144.00 | 39,400 | 0 |
| 27-Oct-2021 | 153.00 | 157.00 | 142.00 | 143.00 | 523,000 | 0 |
| 26-Oct-2021 | 160.00 | 162.00 | 152.00 | 152.00 | 570,800 | 0 |
| 25-Oct-2021 | 148.00 | 176.00 | 140.00 | 163.00 | 1,818,600 | 0 |
| 22-Oct-2021 | 140.00 | 148.00 | 134.00 | 148.00 | 162,500 | 0 |
| 21-Oct-2021 | 140.00 | 144.00 | 138.00 | 143.00 | 34,400 | 0 |
| 19-Oct-2021 | 142.00 | 144.00 | 138.00 | 140.00 | 21,600 | 0 |
| 18-Oct-2021 | 139.00 | 148.00 | 136.00 | 142.00 | 75,200 | 0 |
| 15-Oct-2021 | 138.00 | 140.00 | 136.00 | 139.00 | 41,000 | 0 |
| 14-Oct-2021 | 139.00 | 139.00 | 134.00 | 138.00 | 6,100 | 0 |
| 13-Oct-2021 | 140.00 | 141.00 | 137.00 | 139.00 | 22,200 | 0 |
| 12-Oct-2021 | 144.00 | 150.00 | 133.00 | 140.00 | 299,200 | 0 |
| 11-Oct-2021 | 147.00 | 150.00 | 137.00 | 137.00 | 265,000 | 0 |
| 08-Oct-2021 | 145.00 | 147.00 | 138.00 | 147.00 | 29,600 | 0 |
| 07-Oct-2021 | 148.00 | 150.00 | 142.00 | 145.00 | 38,300 | 0 |
| 06-Oct-2021 | 147.00 | 150.00 | 141.00 | 148.00 | 67,900 | 0 |
| 05-Oct-2021 | 145.00 | 150.00 | 144.00 | 145.00 | 78,900 | 0 |
| 04-Oct-2021 | 146.00 | 146.00 | 140.00 | 144.00 | 48,500 | 0 |
| 01-Oct-2021 | 143.00 | 146.00 | 135.00 | 146.00 | 83,400 | 0 |
| 30-Sep-2021 | 143.00 | 143.00 | 142.00 | 143.00 | 89,300 | 0 |
| 29-Sep-2021 | 144.00 | 144.00 | 139.00 | 143.00 | 88,400 | 0 |
| 28-Sep-2021 | 146.00 | 148.00 | 143.00 | 144.00 | 17,500 | 0 |
| 27-Sep-2021 | 148.00 | 148.00 | 142.00 | 148.00 | 17,800 | 0 |
| 24-Sep-2021 | 149.00 | 149.00 | 145.00 | 148.00 | 65,100 | 0 |
| 23-Sep-2021 | 151.00 | 151.00 | 143.00 | 150.00 | 102,400 | 0 |
| 22-Sep-2021 | 147.00 | 154.00 | 146.00 | 151.00 | 171,700 | 0 |
| 21-Sep-2021 | 152.00 | 152.00 | 147.00 | 147.00 | 57,400 | 0 |
| 20-Sep-2021 | 142.00 | 160.00 | 142.00 | 151.00 | 886,800 | 0 |
| 17-Sep-2021 | 150.00 | 150.00 | 142.00 | 142.00 | 217,900 | 0 |
| 16-Sep-2021 | 153.00 | 153.00 | 143.00 | 147.00 | 116,900 | 0 |
| 15-Sep-2021 | 157.00 | 165.00 | 147.00 | 147.00 | 813,100 | 0 |
| 14-Sep-2021 | 142.00 | 178.00 | 142.00 | 157.00 | 3,112,200 | 0 |
| 13-Sep-2021 | 151.00 | 170.00 | 142.00 | 142.00 | 1,396,700 | 0 |
| 10-Sep-2021 | 161.00 | 161.00 | 151.00 | 152.00 | 275,300 | 0 |
| 09-Sep-2021 | 177.00 | 178.00 | 162.00 | 162.00 | 297,900 | 0 |
| 08-Sep-2021 | 140.00 | 186.00 | 140.00 | 174.00 | 8,470,600 | 0 |
| 07-Sep-2021 | 136.00 | 140.00 | 132.00 | 140.00 | 26,600 | 0 |
| 06-Sep-2021 | 141.00 | 141.00 | 133.00 | 137.00 | 27,600 | 0 |
| 03-Sep-2021 | 151.00 | 151.00 | 134.00 | 139.00 | 66,500 | 0 |
| 02-Sep-2021 | 137.00 | 151.00 | 136.00 | 141.00 | 513,100 | 0 |
| 01-Sep-2021 | 142.00 | 142.00 | 135.00 | 137.00 | 60,900 | 0 |
| 31-Aug-2021 | 135.00 | 135.00 | 130.00 | 132.00 | 8,800 | 0 |
| 30-Aug-2021 | 136.00 | 136.00 | 135.00 | 135.00 | 8,900 | 0 |
| 27-Aug-2021 | 140.00 | 140.00 | 134.00 | 137.00 | 12,400 | 0 |
| 26-Aug-2021 | 140.00 | 140.00 | 133.00 | 140.00 | 10,500 | 0 |
| 25-Aug-2021 | 145.00 | 145.00 | 133.00 | 140.00 | 82,400 | 0 |
| 24-Aug-2021 | 142.00 | 142.00 | 137.00 | 142.00 | 51,100 | 0 |
| 23-Aug-2021 | 145.00 | 145.00 | 129.00 | 137.00 | 50,200 | 0 |
| 20-Aug-2021 | 138.00 | 138.00 | 131.00 | 135.00 | 3,800 | 0 |
| 19-Aug-2021 | 147.00 | 147.00 | 129.00 | 138.00 | 43,600 | 0 |
| 18-Aug-2021 | 148.00 | 148.00 | 130.00 | 137.00 | 52,100 | 0 |
| 16-Aug-2021 | 150.00 | 150.00 | 135.00 | 138.00 | 65,300 | 0 |
| 13-Aug-2021 | 150.00 | 150.00 | 140.00 | 140.00 | 6,600 | 0 |
| 12-Aug-2021 | 140.00 | 145.00 | 140.00 | 140.00 | 51,700 | 0 |
| 10-Aug-2021 | 141.00 | 145.00 | 138.00 | 140.00 | 19,700 | 0 |
| 09-Aug-2021 | 144.00 | 146.00 | 140.00 | 141.00 | 18,400 | 0 |