| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 294.00 | 294.00 | 288.00 | 290.00 | 10,359,900 | 0 |
| 28-Dec-2021 | 296.00 | 298.00 | 290.00 | 292.00 | 10,814,100 | 0 |
| 27-Dec-2021 | 294.00 | 304.00 | 290.00 | 294.00 | 13,661,800 | 0 |
| 24-Dec-2021 | 302.00 | 302.00 | 286.00 | 288.00 | 10,965,300 | 0 |
| 23-Dec-2021 | 292.00 | 300.00 | 280.00 | 296.00 | 16,543,500 | 0 |
| 22-Dec-2021 | 300.00 | 304.00 | 278.00 | 292.00 | 36,476,700 | 0 |
| 21-Dec-2021 | 308.00 | 316.00 | 288.00 | 288.00 | 62,897,100 | 0 |
| 20-Dec-2021 | 284.00 | 322.00 | 280.00 | 308.00 | 100,310,000 | 0 |
| 17-Dec-2021 | 288.00 | 290.00 | 280.00 | 284.00 | 13,353,200 | 0 |
| 16-Dec-2021 | 280.00 | 290.00 | 280.00 | 286.00 | 6,730,000 | 0 |
| 15-Dec-2021 | 290.00 | 294.00 | 280.00 | 280.00 | 9,690,900 | 0 |
| 14-Dec-2021 | 290.00 | 298.00 | 280.00 | 290.00 | 16,800,500 | 0 |
| 13-Dec-2021 | 274.00 | 296.00 | 274.00 | 290.00 | 16,893,300 | 0 |
| 10-Dec-2021 | 276.00 | 280.00 | 272.00 | 274.00 | 3,247,600 | 0 |
| 09-Dec-2021 | 282.00 | 284.00 | 272.00 | 276.00 | 9,082,000 | 0 |
| 08-Dec-2021 | 272.00 | 284.00 | 270.00 | 282.00 | 10,682,900 | 0 |
| 07-Dec-2021 | 280.00 | 280.00 | 268.00 | 272.00 | 7,750,000 | 0 |
| 06-Dec-2021 | 280.00 | 288.00 | 274.00 | 280.00 | 5,428,700 | 0 |
| 03-Dec-2021 | 282.00 | 290.00 | 276.00 | 278.00 | 12,385,500 | 0 |
| 02-Dec-2021 | 270.00 | 286.00 | 270.00 | 280.00 | 17,681,000 | 0 |
| 01-Dec-2021 | 250.00 | 270.00 | 250.00 | 268.00 | 20,000,400 | 0 |
| 30-Nov-2021 | 250.00 | 256.00 | 242.00 | 248.00 | 7,055,000 | 0 |
| 29-Nov-2021 | 246.00 | 256.00 | 240.00 | 250.00 | 11,446,900 | 0 |
| 26-Nov-2021 | 254.00 | 266.00 | 244.00 | 244.00 | 25,586,600 | 0 |
| 25-Nov-2021 | 260.00 | 270.00 | 252.00 | 256.00 | 4,059,800 | 0 |
| 24-Nov-2021 | 272.00 | 282.00 | 258.00 | 262.00 | 5,761,300 | 0 |
| 23-Nov-2021 | 278.00 | 280.00 | 264.00 | 272.00 | 8,099,500 | 0 |
| 22-Nov-2021 | 300.00 | 302.00 | 274.00 | 280.00 | 20,741,500 | 0 |
| 19-Nov-2021 | 282.00 | 296.00 | 280.00 | 294.00 | 31,834,900 | 0 |
| 18-Nov-2021 | 284.00 | 308.00 | 278.00 | 280.00 | 84,222,400 | 0 |
| 17-Nov-2021 | 252.00 | 294.00 | 252.00 | 280.00 | 93,766,400 | 0 |
| 16-Nov-2021 | 240.00 | 252.00 | 240.00 | 250.00 | 31,768,400 | 0 |
| 15-Nov-2021 | 242.00 | 246.00 | 232.00 | 240.00 | 4,393,000 | 0 |
| 12-Nov-2021 | 250.00 | 250.00 | 238.00 | 244.00 | 8,104,200 | 0 |
| 11-Nov-2021 | 244.00 | 250.00 | 238.00 | 248.00 | 11,122,000 | 0 |
| 10-Nov-2021 | 250.00 | 250.00 | 242.00 | 242.00 | 6,657,500 | 0 |
| 09-Nov-2021 | 252.00 | 252.00 | 246.00 | 250.00 | 6,629,100 | 0 |
| 08-Nov-2021 | 258.00 | 258.00 | 246.00 | 252.00 | 7,324,900 | 0 |
| 05-Nov-2021 | 266.00 | 268.00 | 252.00 | 258.00 | 6,587,700 | 0 |
| 04-Nov-2021 | 282.00 | 284.00 | 260.00 | 264.00 | 8,310,800 | 0 |
| 03-Nov-2021 | 268.00 | 280.00 | 266.00 | 278.00 | 27,134,400 | 0 |
| 02-Nov-2021 | 264.00 | 270.00 | 264.00 | 266.00 | 2,149,300 | 0 |
| 01-Nov-2021 | 260.00 | 272.00 | 258.00 | 264.00 | 3,869,200 | 0 |
| 29-Oct-2021 | 260.00 | 264.00 | 258.00 | 260.00 | 1,480,000 | 0 |
| 28-Oct-2021 | 280.00 | 280.00 | 256.00 | 260.00 | 964,500 | 0 |
| 27-Oct-2021 | 262.00 | 268.00 | 256.00 | 260.00 | 17,963,800 | 0 |
| 26-Oct-2021 | 264.00 | 266.00 | 258.00 | 264.00 | 1,108,300 | 0 |
| 25-Oct-2021 | 262.00 | 262.00 | 260.00 | 260.00 | 14,264,000 | 0 |
| 22-Oct-2021 | 280.00 | 280.00 | 256.00 | 262.00 | 941,000 | 0 |
| 21-Oct-2021 | 262.00 | 266.00 | 256.00 | 262.00 | 14,937,600 | 0 |
| 19-Oct-2021 | 266.00 | 268.00 | 260.00 | 262.00 | 1,667,400 | 0 |
| 18-Oct-2021 | 256.00 | 276.00 | 256.00 | 264.00 | 21,238,700 | 0 |
| 15-Oct-2021 | 252.00 | 256.00 | 248.00 | 256.00 | 3,239,200 | 0 |
| 14-Oct-2021 | 252.00 | 260.00 | 248.00 | 254.00 | 17,729,800 | 0 |
| 13-Oct-2021 | 264.00 | 264.00 | 250.00 | 250.00 | 2,657,300 | 0 |
| 12-Oct-2021 | 266.00 | 268.00 | 248.00 | 262.00 | 20,557,600 | 0 |
| 11-Oct-2021 | 278.00 | 288.00 | 262.00 | 264.00 | 10,003,700 | 0 |
| 08-Oct-2021 | 250.00 | 290.00 | 250.00 | 280.00 | 45,754,500 | 0 |
| 07-Oct-2021 | 248.00 | 254.00 | 246.00 | 246.00 | 5,902,600 | 0 |
| 06-Oct-2021 | 252.00 | 266.00 | 246.00 | 248.00 | 25,058,400 | 0 |
| 05-Oct-2021 | 248.00 | 254.00 | 242.00 | 246.00 | 1,519,500 | 0 |
| 04-Oct-2021 | 256.00 | 256.00 | 246.00 | 246.00 | 25,145,700 | 0 |
| 01-Oct-2021 | 252.00 | 260.00 | 246.00 | 252.00 | 14,991,000 | 0 |
| 30-Sep-2021 | 256.00 | 268.00 | 248.00 | 252.00 | 18,457,700 | 0 |
| 29-Sep-2021 | 260.00 | 266.00 | 244.00 | 254.00 | 17,224,700 | 0 |
| 28-Sep-2021 | 268.00 | 278.00 | 250.00 | 260.00 | 37,051,000 | 0 |
| 27-Sep-2021 | 276.00 | 278.00 | 258.00 | 268.00 | 22,529,100 | 0 |
| 24-Sep-2021 | 290.00 | 296.00 | 274.00 | 276.00 | 23,926,800 | 0 |
| 23-Sep-2021 | 308.00 | 310.00 | 288.00 | 294.00 | 22,634,600 | 0 |
| 22-Sep-2021 | 330.00 | 332.00 | 306.00 | 308.00 | 16,036,600 | 0 |
| 21-Sep-2021 | 320.00 | 346.00 | 320.00 | 328.00 | 19,944,200 | 0 |
| 20-Sep-2021 | 318.00 | 332.00 | 312.00 | 322.00 | 17,928,500 | 0 |
| 17-Sep-2021 | 302.00 | 318.00 | 300.00 | 318.00 | 15,385,300 | 0 |
| 16-Sep-2021 | 300.00 | 302.00 | 294.00 | 300.00 | 12,998,400 | 0 |
| 15-Sep-2021 | 298.00 | 300.00 | 296.00 | 300.00 | 12,566,800 | 0 |
| 14-Sep-2021 | 296.00 | 300.00 | 290.00 | 298.00 | 6,361,700 | 0 |
| 13-Sep-2021 | 300.00 | 302.00 | 294.00 | 296.00 | 11,983,700 | 0 |
| 10-Sep-2021 | 294.00 | 300.00 | 294.00 | 300.00 | 355,800 | 0 |
| 09-Sep-2021 | 300.00 | 302.00 | 290.00 | 294.00 | 12,370,900 | 0 |
| 08-Sep-2021 | 298.00 | 304.00 | 282.00 | 300.00 | 1,700,700 | 0 |
| 07-Sep-2021 | 300.00 | 302.00 | 296.00 | 298.00 | 745,700 | 0 |
| 06-Sep-2021 | 298.00 | 304.00 | 296.00 | 300.00 | 269,200 | 0 |
| 03-Sep-2021 | 300.00 | 306.00 | 298.00 | 298.00 | 796,400 | 0 |
| 02-Sep-2021 | 306.00 | 316.00 | 296.00 | 300.00 | 1,736,700 | 0 |
| 01-Sep-2021 | 300.00 | 312.00 | 278.00 | 306.00 | 8,102,500 | 0 |
| 31-Aug-2021 | 300.00 | 302.00 | 290.00 | 298.00 | 1,193,900 | 0 |
| 30-Aug-2021 | 312.00 | 318.00 | 284.00 | 294.00 | 10,563,500 | 0 |
| 27-Aug-2021 | 328.00 | 342.00 | 304.00 | 304.00 | 12,656,300 | 0 |
| 26-Aug-2021 | 350.00 | 368.00 | 318.00 | 326.00 | 30,285,700 | 0 |
| 25-Aug-2021 | 364.00 | 380.00 | 324.00 | 340.00 | 8,731,000 | 0 |
| 24-Aug-2021 | 320.00 | 378.00 | 318.00 | 348.00 | 22,177,700 | 0 |
| 23-Aug-2021 | 300.00 | 320.00 | 300.00 | 314.00 | 641,200 | 0 |
| 20-Aug-2021 | 294.00 | 302.00 | 290.00 | 302.00 | 8,216,000 | 0 |
| 19-Aug-2021 | 312.00 | 312.00 | 292.00 | 294.00 | 8,445,100 | 0 |
| 18-Aug-2021 | 318.00 | 318.00 | 306.00 | 312.00 | 6,876,500 | 0 |
| 16-Aug-2021 | 316.00 | 322.00 | 310.00 | 318.00 | 265,300 | 0 |
| 13-Aug-2021 | 314.00 | 378.00 | 312.00 | 316.00 | 10,945,200 | 0 |
| 12-Aug-2021 | 314.00 | 316.00 | 302.00 | 312.00 | 99,900 | 0 |
| 10-Aug-2021 | 314.00 | 322.00 | 302.00 | 314.00 | 6,650,000 | 0 |
| 09-Aug-2021 | 320.00 | 320.00 | 312.00 | 314.00 | 863,500 | 0 |