| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 222.00 | 226.00 | 204.00 | 204.00 | 1,101,600 | 0 |
| 28-Dec-2021 | 222.00 | 222.00 | 204.00 | 218.00 | 1,992,500 | 0 |
| 27-Dec-2021 | 226.00 | 234.00 | 206.00 | 218.00 | 4,694,600 | 0 |
| 24-Dec-2021 | 240.00 | 246.00 | 220.00 | 220.00 | 2,278,700 | 0 |
| 23-Dec-2021 | 246.00 | 246.00 | 234.00 | 236.00 | 764,500 | 0 |
| 22-Dec-2021 | 240.00 | 254.00 | 236.00 | 240.00 | 2,884,300 | 0 |
| 21-Dec-2021 | 256.00 | 256.00 | 238.00 | 240.00 | 3,626,200 | 0 |
| 20-Dec-2021 | 252.00 | 282.00 | 250.00 | 252.00 | 17,608,600 | 0 |
| 17-Dec-2021 | 250.00 | 260.00 | 248.00 | 250.00 | 853,900 | 0 |
| 16-Dec-2021 | 260.00 | 270.00 | 246.00 | 252.00 | 1,500,000 | 0 |
| 15-Dec-2021 | 268.00 | 270.00 | 256.00 | 260.00 | 1,761,800 | 0 |
| 14-Dec-2021 | 268.00 | 286.00 | 262.00 | 262.00 | 14,157,800 | 0 |
| 13-Dec-2021 | 270.00 | 272.00 | 254.00 | 264.00 | 5,219,000 | 0 |
| 10-Dec-2021 | 274.00 | 284.00 | 262.00 | 268.00 | 5,183,700 | 0 |
| 09-Dec-2021 | 278.00 | 280.00 | 268.00 | 268.00 | 1,488,300 | 0 |
| 08-Dec-2021 | 270.00 | 282.00 | 254.00 | 272.00 | 6,534,100 | 0 |
| 07-Dec-2021 | 254.00 | 286.00 | 238.00 | 270.00 | 14,914,000 | 0 |
| 06-Dec-2021 | 274.00 | 274.00 | 254.00 | 254.00 | 1,220,200 | 0 |
| 03-Dec-2021 | 278.00 | 280.00 | 270.00 | 272.00 | 1,272,500 | 0 |
| 02-Dec-2021 | 284.00 | 288.00 | 270.00 | 278.00 | 4,098,300 | 0 |
| 01-Dec-2021 | 288.00 | 304.00 | 274.00 | 276.00 | 12,182,000 | 0 |
| 30-Nov-2021 | 284.00 | 294.00 | 280.00 | 286.00 | 5,451,900 | 0 |
| 29-Nov-2021 | 296.00 | 298.00 | 272.00 | 282.00 | 20,027,300 | 0 |
| 26-Nov-2021 | 238.00 | 296.00 | 222.00 | 292.00 | 40,772,200 | 0 |
| 25-Nov-2021 | 238.00 | 254.00 | 230.00 | 238.00 | 15,940,800 | 0 |
| 24-Nov-2021 | 234.00 | 244.00 | 222.00 | 234.00 | 12,141,900 | 0 |
| 23-Nov-2021 | 228.00 | 268.00 | 228.00 | 234.00 | 24,203,100 | 0 |
| 22-Nov-2021 | 183.00 | 244.00 | 183.00 | 244.00 | 15,504,500 | 0 |
| 19-Nov-2021 | 171.00 | 206.00 | 165.00 | 182.00 | 10,332,500 | 0 |
| 18-Nov-2021 | 164.00 | 170.00 | 161.00 | 169.00 | 778,300 | 0 |
| 17-Nov-2021 | 167.00 | 174.00 | 161.00 | 164.00 | 1,142,900 | 0 |
| 16-Nov-2021 | 167.00 | 170.00 | 162.00 | 165.00 | 485,700 | 0 |
| 15-Nov-2021 | 159.00 | 185.00 | 157.00 | 167.00 | 11,206,200 | 0 |
| 12-Nov-2021 | 174.00 | 176.00 | 157.00 | 158.00 | 2,077,000 | 0 |
| 11-Nov-2021 | 167.00 | 208.00 | 167.00 | 168.00 | 11,754,800 | 0 |
| 10-Nov-2021 | 166.00 | 170.00 | 164.00 | 166.00 | 1,374,900 | 0 |
| 09-Nov-2021 | 160.00 | 168.00 | 160.00 | 166.00 | 693,100 | 0 |
| 08-Nov-2021 | 156.00 | 163.00 | 156.00 | 160.00 | 387,600 | 0 |
| 05-Nov-2021 | 156.00 | 159.00 | 156.00 | 157.00 | 71,700 | 0 |
| 04-Nov-2021 | 158.00 | 160.00 | 158.00 | 158.00 | 427,400 | 0 |
| 03-Nov-2021 | 157.00 | 159.00 | 149.00 | 158.00 | 271,200 | 0 |
| 02-Nov-2021 | 157.00 | 157.00 | 147.00 | 147.00 | 153,800 | 0 |
| 01-Nov-2021 | 157.00 | 158.00 | 157.00 | 157.00 | 38,200 | 0 |
| 29-Oct-2021 | 158.00 | 158.00 | 154.00 | 157.00 | 300,100 | 0 |
| 28-Oct-2021 | 157.00 | 158.00 | 155.00 | 155.00 | 278,000 | 0 |
| 27-Oct-2021 | 158.00 | 159.00 | 157.00 | 158.00 | 143,500 | 0 |
| 26-Oct-2021 | 156.00 | 160.00 | 152.00 | 158.00 | 198,700 | 0 |
| 25-Oct-2021 | 153.00 | 157.00 | 152.00 | 156.00 | 13,700 | 0 |
| 22-Oct-2021 | 159.00 | 159.00 | 151.00 | 152.00 | 101,800 | 0 |
| 21-Oct-2021 | 166.00 | 167.00 | 149.00 | 152.00 | 137,500 | 0 |
| 19-Oct-2021 | 151.00 | 165.00 | 151.00 | 160.00 | 534,400 | 0 |
| 18-Oct-2021 | 156.00 | 158.00 | 151.00 | 152.00 | 101,700 | 0 |
| 15-Oct-2021 | 154.00 | 158.00 | 150.00 | 152.00 | 154,600 | 0 |
| 14-Oct-2021 | 150.00 | 159.00 | 148.00 | 157.00 | 86,800 | 0 |
| 13-Oct-2021 | 156.00 | 157.00 | 150.00 | 150.00 | 135,300 | 0 |
| 12-Oct-2021 | 150.00 | 156.00 | 150.00 | 156.00 | 112,200 | 0 |
| 11-Oct-2021 | 158.00 | 158.00 | 158.00 | 158.00 | 800 | 0 |
| 08-Oct-2021 | 157.00 | 160.00 | 152.00 | 154.00 | 86,700 | 0 |
| 07-Oct-2021 | 151.00 | 162.00 | 151.00 | 157.00 | 50,700 | 0 |
| 06-Oct-2021 | 159.00 | 163.00 | 150.00 | 158.00 | 74,300 | 0 |
| 05-Oct-2021 | 156.00 | 161.00 | 151.00 | 159.00 | 57,700 | 0 |
| 04-Oct-2021 | 159.00 | 160.00 | 154.00 | 158.00 | 110,400 | 0 |
| 01-Oct-2021 | 166.00 | 166.00 | 153.00 | 158.00 | 83,400 | 0 |
| 30-Sep-2021 | 151.00 | 159.00 | 151.00 | 159.00 | 19,600 | 0 |
| 29-Sep-2021 | 159.00 | 169.00 | 155.00 | 159.00 | 277,400 | 0 |
| 28-Sep-2021 | 157.00 | 159.00 | 156.00 | 158.00 | 90,000 | 0 |
| 27-Sep-2021 | 156.00 | 160.00 | 147.00 | 157.00 | 30,700 | 0 |
| 24-Sep-2021 | 161.00 | 161.00 | 156.00 | 157.00 | 52,800 | 0 |
| 23-Sep-2021 | 160.00 | 161.00 | 155.00 | 160.00 | 79,200 | 0 |
| 22-Sep-2021 | 164.00 | 167.00 | 157.00 | 159.00 | 208,200 | 0 |
| 21-Sep-2021 | 155.00 | 163.00 | 155.00 | 163.00 | 244,100 | 0 |
| 20-Sep-2021 | 158.00 | 174.00 | 154.00 | 155.00 | 786,000 | 0 |
| 17-Sep-2021 | 169.00 | 169.00 | 158.00 | 158.00 | 1,567,600 | 0 |
| 16-Sep-2021 | 181.00 | 181.00 | 169.00 | 169.00 | 2,306,700 | 0 |
| 15-Sep-2021 | 200.00 | 220.00 | 181.00 | 181.00 | 6,979,600 | 0 |
| 14-Sep-2021 | 150.00 | 194.00 | 150.00 | 194.00 | 6,513,500 | 0 |
| 13-Sep-2021 | 149.00 | 152.00 | 140.00 | 144.00 | 75,200 | 0 |
| 10-Sep-2021 | 151.00 | 151.00 | 149.00 | 149.00 | 47,000 | 0 |
| 09-Sep-2021 | 156.00 | 156.00 | 149.00 | 149.00 | 21,500 | 0 |
| 08-Sep-2021 | 157.00 | 157.00 | 149.00 | 149.00 | 66,400 | 0 |
| 07-Sep-2021 | 150.00 | 150.00 | 149.00 | 149.00 | 17,100 | 0 |
| 06-Sep-2021 | 151.00 | 151.00 | 149.00 | 150.00 | 24,400 | 0 |
| 03-Sep-2021 | 150.00 | 152.00 | 147.00 | 151.00 | 130,400 | 0 |
| 02-Sep-2021 | 147.00 | 148.00 | 147.00 | 147.00 | 16,100 | 0 |
| 01-Sep-2021 | 144.00 | 147.00 | 144.00 | 147.00 | 6,600 | 0 |
| 31-Aug-2021 | 148.00 | 150.00 | 141.00 | 147.00 | 41,800 | 0 |
| 30-Aug-2021 | 152.00 | 155.00 | 147.00 | 147.00 | 77,000 | 0 |
| 27-Aug-2021 | 152.00 | 154.00 | 147.00 | 147.00 | 48,200 | 0 |
| 26-Aug-2021 | 154.00 | 157.00 | 147.00 | 154.00 | 45,900 | 0 |
| 25-Aug-2021 | 146.00 | 154.00 | 146.00 | 154.00 | 85,400 | 0 |
| 24-Aug-2021 | 149.00 | 149.00 | 145.00 | 146.00 | 78,200 | 0 |
| 23-Aug-2021 | 150.00 | 151.00 | 140.00 | 148.00 | 127,100 | 0 |
| 20-Aug-2021 | 150.00 | 151.00 | 145.00 | 149.00 | 58,700 | 0 |
| 19-Aug-2021 | 148.00 | 149.00 | 147.00 | 147.00 | 25,100 | 0 |
| 18-Aug-2021 | 148.00 | 157.00 | 148.00 | 148.00 | 94,600 | 0 |
| 16-Aug-2021 | 149.00 | 154.00 | 147.00 | 148.00 | 28,200 | 0 |
| 13-Aug-2021 | 151.00 | 155.00 | 143.00 | 149.00 | 488,400 | 0 |
| 12-Aug-2021 | 154.00 | 158.00 | 149.00 | 150.00 | 111,800 | 0 |
| 10-Aug-2021 | 160.00 | 160.00 | 149.00 | 150.00 | 480,200 | 0 |
| 09-Aug-2021 | 154.00 | 157.00 | 153.00 | 153.00 | 30,700 | 0 |