| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 276.00 | 286.00 | 270.00 | 284.00 | 10,992,600 | 0 |
| 28-Dec-2021 | 278.00 | 292.00 | 268.00 | 274.00 | 19,159,200 | 0 |
| 27-Dec-2021 | 302.00 | 312.00 | 280.00 | 280.00 | 43,739,500 | 0 |
| 24-Dec-2021 | 268.00 | 306.00 | 266.00 | 300.00 | 41,639,300 | 0 |
| 23-Dec-2021 | 262.00 | 304.00 | 260.00 | 266.00 | 47,153,800 | 0 |
| 22-Dec-2021 | 232.00 | 260.00 | 232.00 | 260.00 | 19,151,500 | 0 |
| 21-Dec-2021 | 256.00 | 270.00 | 234.00 | 234.00 | 40,042,100 | 0 |
| 20-Dec-2021 | 230.00 | 272.00 | 230.00 | 250.00 | 63,772,000 | 0 |
| 17-Dec-2021 | 216.00 | 222.00 | 214.00 | 218.00 | 881,300 | 0 |
| 16-Dec-2021 | 220.00 | 222.00 | 214.00 | 216.00 | 1,376,100 | 0 |
| 15-Dec-2021 | 218.00 | 222.00 | 216.00 | 218.00 | 1,333,200 | 0 |
| 14-Dec-2021 | 222.00 | 228.00 | 216.00 | 216.00 | 2,129,100 | 0 |
| 13-Dec-2021 | 224.00 | 232.00 | 220.00 | 222.00 | 1,866,500 | 0 |
| 10-Dec-2021 | 222.00 | 230.00 | 218.00 | 224.00 | 5,099,200 | 0 |
| 09-Dec-2021 | 218.00 | 224.00 | 212.00 | 222.00 | 2,651,800 | 0 |
| 08-Dec-2021 | 222.00 | 226.00 | 218.00 | 218.00 | 603,700 | 0 |
| 07-Dec-2021 | 224.00 | 228.00 | 214.00 | 222.00 | 1,145,200 | 0 |
| 06-Dec-2021 | 222.00 | 228.00 | 214.00 | 214.00 | 1,669,800 | 0 |
| 03-Dec-2021 | 218.00 | 238.00 | 214.00 | 222.00 | 7,945,800 | 0 |
| 02-Dec-2021 | 222.00 | 224.00 | 212.00 | 220.00 | 1,874,800 | 0 |
| 01-Dec-2021 | 230.00 | 244.00 | 216.00 | 222.00 | 12,000,800 | 0 |
| 30-Nov-2021 | 222.00 | 256.00 | 222.00 | 228.00 | 22,596,400 | 0 |
| 29-Nov-2021 | 197.00 | 244.00 | 190.00 | 222.00 | 8,688,800 | 0 |
| 26-Nov-2021 | 200.00 | 204.00 | 195.00 | 197.00 | 1,672,800 | 0 |
| 25-Nov-2021 | 204.00 | 208.00 | 198.00 | 200.00 | 1,060,400 | 0 |
| 24-Nov-2021 | 200.00 | 210.00 | 197.00 | 204.00 | 849,800 | 0 |
| 23-Nov-2021 | 202.00 | 206.00 | 199.00 | 200.00 | 1,177,800 | 0 |
| 22-Nov-2021 | 210.00 | 210.00 | 197.00 | 204.00 | 1,913,100 | 0 |
| 19-Nov-2021 | 196.00 | 204.00 | 194.00 | 204.00 | 862,400 | 0 |
| 18-Nov-2021 | 196.00 | 199.00 | 193.00 | 196.00 | 358,000 | 0 |
| 17-Nov-2021 | 196.00 | 198.00 | 191.00 | 196.00 | 839,400 | 0 |
| 16-Nov-2021 | 199.00 | 200.00 | 192.00 | 196.00 | 1,713,900 | 0 |
| 15-Nov-2021 | 202.00 | 216.00 | 199.00 | 199.00 | 3,069,700 | 0 |
| 12-Nov-2021 | 199.00 | 202.00 | 199.00 | 200.00 | 334,100 | 0 |
| 11-Nov-2021 | 200.00 | 204.00 | 198.00 | 199.00 | 959,200 | 0 |
| 10-Nov-2021 | 200.00 | 202.00 | 196.00 | 200.00 | 547,500 | 0 |
| 09-Nov-2021 | 202.00 | 202.00 | 198.00 | 202.00 | 810,000 | 0 |
| 08-Nov-2021 | 200.00 | 204.00 | 190.00 | 202.00 | 2,401,200 | 0 |
| 05-Nov-2021 | 200.00 | 202.00 | 198.00 | 200.00 | 962,900 | 0 |
| 04-Nov-2021 | 202.00 | 204.00 | 199.00 | 200.00 | 1,953,200 | 0 |
| 03-Nov-2021 | 204.00 | 210.00 | 200.00 | 202.00 | 949,900 | 0 |
| 02-Nov-2021 | 206.00 | 216.00 | 199.00 | 206.00 | 1,417,200 | 0 |
| 01-Nov-2021 | 210.00 | 210.00 | 198.00 | 206.00 | 1,563,200 | 0 |
| 29-Oct-2021 | 202.00 | 212.00 | 197.00 | 208.00 | 1,823,400 | 0 |
| 28-Oct-2021 | 216.00 | 216.00 | 202.00 | 202.00 | 1,974,600 | 0 |
| 27-Oct-2021 | 220.00 | 220.00 | 214.00 | 216.00 | 598,000 | 0 |
| 26-Oct-2021 | 220.00 | 222.00 | 214.00 | 220.00 | 752,600 | 0 |
| 25-Oct-2021 | 228.00 | 230.00 | 214.00 | 220.00 | 1,106,100 | 0 |
| 22-Oct-2021 | 214.00 | 228.00 | 214.00 | 226.00 | 1,658,200 | 0 |
| 21-Oct-2021 | 230.00 | 230.00 | 214.00 | 214.00 | 2,948,000 | 0 |
| 19-Oct-2021 | 246.00 | 254.00 | 230.00 | 230.00 | 6,622,800 | 0 |
| 18-Oct-2021 | 216.00 | 248.00 | 214.00 | 246.00 | 8,604,000 | 0 |
| 15-Oct-2021 | 218.00 | 232.00 | 204.00 | 216.00 | 2,809,900 | 0 |
| 14-Oct-2021 | 222.00 | 234.00 | 216.00 | 216.00 | 3,743,200 | 0 |
| 13-Oct-2021 | 199.00 | 234.00 | 199.00 | 222.00 | 5,596,000 | 0 |
| 12-Oct-2021 | 195.00 | 204.00 | 184.00 | 199.00 | 3,611,600 | 0 |
| 11-Oct-2021 | 192.00 | 193.00 | 184.00 | 185.00 | 717,100 | 0 |
| 08-Oct-2021 | 188.00 | 199.00 | 184.00 | 192.00 | 1,593,800 | 0 |
| 07-Oct-2021 | 184.00 | 189.00 | 180.00 | 188.00 | 1,160,900 | 0 |
| 06-Oct-2021 | 181.00 | 199.00 | 180.00 | 185.00 | 2,345,700 | 0 |
| 05-Oct-2021 | 180.00 | 189.00 | 178.00 | 181.00 | 443,500 | 0 |
| 04-Oct-2021 | 181.00 | 183.00 | 175.00 | 182.00 | 1,505,600 | 0 |
| 01-Oct-2021 | 181.00 | 183.00 | 179.00 | 181.00 | 390,300 | 0 |
| 30-Sep-2021 | 183.00 | 183.00 | 178.00 | 180.00 | 660,300 | 0 |
| 29-Sep-2021 | 180.00 | 185.00 | 174.00 | 183.00 | 1,697,200 | 0 |
| 28-Sep-2021 | 180.00 | 182.00 | 172.00 | 180.00 | 1,266,800 | 0 |
| 27-Sep-2021 | 178.00 | 185.00 | 167.00 | 180.00 | 883,900 | 0 |
| 24-Sep-2021 | 188.00 | 188.00 | 175.00 | 177.00 | 1,481,000 | 0 |
| 23-Sep-2021 | 193.00 | 195.00 | 187.00 | 188.00 | 1,103,300 | 0 |
| 22-Sep-2021 | 202.00 | 204.00 | 195.00 | 195.00 | 995,200 | 0 |
| 21-Sep-2021 | 210.00 | 218.00 | 202.00 | 202.00 | 1,032,900 | 0 |
| 20-Sep-2021 | 206.00 | 218.00 | 197.00 | 210.00 | 3,553,600 | 0 |
| 17-Sep-2021 | 195.00 | 210.00 | 190.00 | 206.00 | 2,647,800 | 0 |
| 16-Sep-2021 | 199.00 | 202.00 | 186.00 | 195.00 | 2,615,700 | 0 |
| 15-Sep-2021 | 181.00 | 224.00 | 181.00 | 199.00 | 11,461,900 | 0 |
| 14-Sep-2021 | 176.00 | 192.00 | 176.00 | 181.00 | 3,039,200 | 0 |
| 13-Sep-2021 | 172.00 | 189.00 | 169.00 | 176.00 | 3,061,000 | 0 |
| 10-Sep-2021 | 172.00 | 175.00 | 168.00 | 172.00 | 801,800 | 0 |
| 09-Sep-2021 | 178.00 | 187.00 | 170.00 | 172.00 | 2,581,800 | 0 |
| 08-Sep-2021 | 168.00 | 187.00 | 168.00 | 178.00 | 4,776,100 | 0 |
| 07-Sep-2021 | 168.00 | 169.00 | 166.00 | 168.00 | 492,000 | 0 |
| 06-Sep-2021 | 167.00 | 168.00 | 165.00 | 167.00 | 439,900 | 0 |
| 03-Sep-2021 | 168.00 | 168.00 | 166.00 | 167.00 | 336,400 | 0 |
| 02-Sep-2021 | 168.00 | 168.00 | 166.00 | 168.00 | 412,400 | 0 |
| 01-Sep-2021 | 168.00 | 169.00 | 164.00 | 168.00 | 607,200 | 0 |
| 31-Aug-2021 | 167.00 | 171.00 | 166.00 | 168.00 | 544,800 | 0 |
| 30-Aug-2021 | 166.00 | 173.00 | 166.00 | 166.00 | 473,700 | 0 |
| 27-Aug-2021 | 173.00 | 173.00 | 165.00 | 165.00 | 484,200 | 0 |
| 26-Aug-2021 | 184.00 | 184.00 | 173.00 | 173.00 | 2,502,400 | 0 |
| 25-Aug-2021 | 198.00 | 208.00 | 185.00 | 185.00 | 1,385,400 | 0 |
| 24-Aug-2021 | 175.00 | 232.00 | 172.00 | 198.00 | 5,386,300 | 0 |
| 23-Aug-2021 | 169.00 | 177.00 | 168.00 | 173.00 | 696,100 | 0 |
| 20-Aug-2021 | 164.00 | 170.00 | 163.00 | 168.00 | 159,700 | 0 |
| 19-Aug-2021 | 169.00 | 169.00 | 164.00 | 164.00 | 181,300 | 0 |
| 18-Aug-2021 | 170.00 | 171.00 | 166.00 | 170.00 | 288,800 | 0 |
| 16-Aug-2021 | 174.00 | 174.00 | 166.00 | 170.00 | 485,400 | 0 |
| 13-Aug-2021 | 165.00 | 176.00 | 163.00 | 175.00 | 688,900 | 0 |
| 12-Aug-2021 | 168.00 | 168.00 | 163.00 | 165.00 | 588,500 | 0 |
| 10-Aug-2021 | 165.00 | 168.00 | 162.00 | 168.00 | 300,700 | 0 |
| 09-Aug-2021 | 166.00 | 166.00 | 162.00 | 165.00 | 301,300 | 0 |