| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 212.00 | 212.00 | 206.00 | 212.00 | 9,768,400 | 0 |
| 28-Dec-2021 | 216.00 | 216.00 | 210.00 | 212.00 | 11,151,300 | 0 |
| 27-Dec-2021 | 224.00 | 224.00 | 214.00 | 216.00 | 11,044,200 | 0 |
| 24-Dec-2021 | 210.00 | 222.00 | 208.00 | 222.00 | 39,900,100 | 0 |
| 23-Dec-2021 | 208.00 | 212.00 | 204.00 | 210.00 | 8,698,900 | 0 |
| 22-Dec-2021 | 218.00 | 218.00 | 206.00 | 210.00 | 17,207,700 | 0 |
| 21-Dec-2021 | 224.00 | 226.00 | 212.00 | 218.00 | 22,027,100 | 0 |
| 20-Dec-2021 | 242.00 | 248.00 | 226.00 | 226.00 | 23,826,800 | 0 |
| 17-Dec-2021 | 242.00 | 254.00 | 240.00 | 242.00 | 24,214,100 | 0 |
| 16-Dec-2021 | 246.00 | 264.00 | 236.00 | 242.00 | 56,210,400 | 0 |
| 15-Dec-2021 | 244.00 | 262.00 | 242.00 | 246.00 | 57,450,300 | 0 |
| 14-Dec-2021 | 250.00 | 254.00 | 234.00 | 246.00 | 21,709,100 | 0 |
| 13-Dec-2021 | 266.00 | 278.00 | 246.00 | 250.00 | 57,251,500 | 0 |
| 10-Dec-2021 | 262.00 | 272.00 | 248.00 | 264.00 | 92,721,000 | 0 |
| 09-Dec-2021 | 240.00 | 264.00 | 238.00 | 260.00 | 121,074,100 | 0 |
| 08-Dec-2021 | 232.00 | 242.00 | 230.00 | 240.00 | 22,897,700 | 0 |
| 07-Dec-2021 | 238.00 | 240.00 | 230.00 | 234.00 | 9,007,000 | 0 |
| 06-Dec-2021 | 226.00 | 240.00 | 222.00 | 238.00 | 9,500,800 | 0 |
| 03-Dec-2021 | 232.00 | 236.00 | 226.00 | 226.00 | 12,106,200 | 0 |
| 02-Dec-2021 | 228.00 | 242.00 | 220.00 | 232.00 | 25,539,400 | 0 |
| 01-Dec-2021 | 220.00 | 238.00 | 216.00 | 228.00 | 23,914,200 | 0 |
| 30-Nov-2021 | 232.00 | 232.00 | 218.00 | 220.00 | 8,039,300 | 0 |
| 29-Nov-2021 | 226.00 | 240.00 | 212.00 | 232.00 | 18,905,200 | 0 |
| 26-Nov-2021 | 228.00 | 240.00 | 226.00 | 226.00 | 13,786,500 | 0 |
| 25-Nov-2021 | 224.00 | 246.00 | 222.00 | 228.00 | 20,455,300 | 0 |
| 24-Nov-2021 | 238.00 | 240.00 | 222.00 | 224.00 | 16,399,500 | 0 |
| 23-Nov-2021 | 250.00 | 254.00 | 232.00 | 238.00 | 39,606,000 | 0 |
| 22-Nov-2021 | 236.00 | 248.00 | 228.00 | 248.00 | 53,472,700 | 0 |
| 19-Nov-2021 | 226.00 | 246.00 | 224.00 | 236.00 | 89,838,300 | 0 |
| 18-Nov-2021 | 244.00 | 244.00 | 222.00 | 224.00 | 46,725,000 | 0 |
| 17-Nov-2021 | 202.00 | 232.00 | 202.00 | 226.00 | 85,579,600 | 0 |
| 16-Nov-2021 | 202.00 | 204.00 | 200.00 | 202.00 | 1,558,100 | 0 |
| 15-Nov-2021 | 202.00 | 206.00 | 199.00 | 202.00 | 1,842,100 | 0 |
| 12-Nov-2021 | 200.00 | 210.00 | 199.00 | 202.00 | 5,284,500 | 0 |
| 11-Nov-2021 | 200.00 | 218.00 | 199.00 | 200.00 | 11,896,900 | 0 |
| 10-Nov-2021 | 206.00 | 206.00 | 197.00 | 202.00 | 2,379,900 | 0 |
| 09-Nov-2021 | 212.00 | 216.00 | 208.00 | 208.00 | 2,410,200 | 0 |
| 08-Nov-2021 | 200.00 | 216.00 | 199.00 | 212.00 | 14,302,100 | 0 |
| 05-Nov-2021 | 200.00 | 202.00 | 195.00 | 200.00 | 5,804,500 | 0 |
| 04-Nov-2021 | 202.00 | 202.00 | 194.00 | 200.00 | 3,112,100 | 0 |
| 03-Nov-2021 | 216.00 | 216.00 | 202.00 | 202.00 | 3,991,000 | 0 |
| 02-Nov-2021 | 220.00 | 224.00 | 208.00 | 216.00 | 8,506,000 | 0 |
| 01-Nov-2021 | 228.00 | 236.00 | 220.00 | 222.00 | 8,081,100 | 0 |
| 29-Oct-2021 | 218.00 | 240.00 | 216.00 | 228.00 | 49,372,300 | 0 |
| 28-Oct-2021 | 218.00 | 248.00 | 208.00 | 218.00 | 40,575,500 | 0 |
| 27-Oct-2021 | 220.00 | 226.00 | 218.00 | 218.00 | 4,693,000 | 0 |
| 26-Oct-2021 | 216.00 | 222.00 | 216.00 | 220.00 | 6,062,600 | 0 |
| 25-Oct-2021 | 220.00 | 230.00 | 218.00 | 218.00 | 9,361,700 | 0 |
| 22-Oct-2021 | 216.00 | 222.00 | 216.00 | 220.00 | 7,195,300 | 0 |
| 21-Oct-2021 | 216.00 | 228.00 | 214.00 | 216.00 | 21,622,500 | 0 |
| 19-Oct-2021 | 218.00 | 226.00 | 208.00 | 216.00 | 11,873,000 | 0 |
| 18-Oct-2021 | 208.00 | 218.00 | 208.00 | 218.00 | 16,456,700 | 0 |
| 15-Oct-2021 | 200.00 | 214.00 | 198.00 | 208.00 | 14,821,600 | 0 |
| 14-Oct-2021 | 197.00 | 200.00 | 195.00 | 200.00 | 6,221,300 | 0 |
| 13-Oct-2021 | 204.00 | 216.00 | 196.00 | 197.00 | 17,831,500 | 0 |
| 12-Oct-2021 | 187.00 | 208.00 | 187.00 | 202.00 | 16,520,100 | 0 |
| 11-Oct-2021 | 183.00 | 190.00 | 180.00 | 187.00 | 1,294,200 | 0 |
| 08-Oct-2021 | 175.00 | 185.00 | 175.00 | 182.00 | 20,400 | 0 |
| 07-Oct-2021 | 183.00 | 185.00 | 175.00 | 180.00 | 233,000 | 0 |
| 06-Oct-2021 | 175.00 | 184.00 | 169.00 | 180.00 | 488,600 | 0 |
| 05-Oct-2021 | 163.00 | 180.00 | 159.00 | 175.00 | 213,000 | 0 |
| 04-Oct-2021 | 166.00 | 166.00 | 157.00 | 163.00 | 210,900 | 0 |
| 01-Oct-2021 | 161.00 | 166.00 | 151.00 | 166.00 | 345,000 | 0 |
| 30-Sep-2021 | 155.00 | 161.00 | 147.00 | 161.00 | 393,200 | 0 |
| 29-Sep-2021 | 150.00 | 155.00 | 149.00 | 155.00 | 228,200 | 0 |
| 28-Sep-2021 | 150.00 | 152.00 | 150.00 | 150.00 | 54,500 | 0 |
| 27-Sep-2021 | 150.00 | 150.00 | 140.00 | 150.00 | 45,100 | 0 |
| 24-Sep-2021 | 149.00 | 153.00 | 145.00 | 150.00 | 14,000 | 0 |
| 23-Sep-2021 | 146.00 | 149.00 | 142.00 | 149.00 | 27,100 | 0 |
| 22-Sep-2021 | 145.00 | 150.00 | 145.00 | 150.00 | 17,600 | 0 |
| 21-Sep-2021 | 139.00 | 146.00 | 139.00 | 145.00 | 68,700 | 0 |
| 20-Sep-2021 | 149.00 | 149.00 | 139.00 | 139.00 | 51,900 | 0 |
| 17-Sep-2021 | 149.00 | 149.00 | 141.00 | 149.00 | 57,700 | 0 |
| 16-Sep-2021 | 149.00 | 150.00 | 148.00 | 149.00 | 47,900 | 0 |
| 15-Sep-2021 | 150.00 | 150.00 | 142.00 | 149.00 | 35,100 | 0 |
| 14-Sep-2021 | 147.00 | 150.00 | 138.00 | 150.00 | 225,300 | 0 |
| 13-Sep-2021 | 149.00 | 149.00 | 148.00 | 148.00 | 3,200 | 0 |
| 10-Sep-2021 | 158.00 | 158.00 | 148.00 | 151.00 | 67,700 | 0 |
| 09-Sep-2021 | 145.00 | 160.00 | 142.00 | 159.00 | 72,000 | 0 |
| 08-Sep-2021 | 150.00 | 150.00 | 145.00 | 150.00 | 24,600 | 0 |
| 07-Sep-2021 | 146.00 | 151.00 | 146.00 | 150.00 | 34,600 | 0 |
| 06-Sep-2021 | 151.00 | 154.00 | 151.00 | 154.00 | 30,500 | 0 |
| 03-Sep-2021 | 152.00 | 152.00 | 145.00 | 151.00 | 135,200 | 0 |
| 02-Sep-2021 | 152.00 | 152.00 | 148.00 | 152.00 | 9,200 | 0 |
| 01-Sep-2021 | 154.00 | 154.00 | 148.00 | 152.00 | 93,400 | 0 |
| 31-Aug-2021 | 149.00 | 156.00 | 141.00 | 154.00 | 104,400 | 0 |
| 30-Aug-2021 | 156.00 | 156.00 | 148.00 | 148.00 | 25,800 | 0 |
| 27-Aug-2021 | 155.00 | 156.00 | 148.00 | 156.00 | 20,900 | 0 |
| 26-Aug-2021 | 147.00 | 156.00 | 147.00 | 156.00 | 33,600 | 0 |
| 25-Aug-2021 | 156.00 | 156.00 | 147.00 | 156.00 | 81,000 | 0 |
| 24-Aug-2021 | 148.00 | 156.00 | 148.00 | 156.00 | 92,700 | 0 |
| 23-Aug-2021 | 147.00 | 156.00 | 147.00 | 156.00 | 70,300 | 0 |
| 20-Aug-2021 | 153.00 | 156.00 | 145.00 | 156.00 | 317,400 | 0 |
| 19-Aug-2021 | 150.00 | 155.00 | 146.00 | 155.00 | 16,300 | 0 |
| 18-Aug-2021 | 154.00 | 157.00 | 146.00 | 154.00 | 621,000 | 0 |
| 16-Aug-2021 | 156.00 | 156.00 | 148.00 | 154.00 | 133,300 | 0 |
| 13-Aug-2021 | 155.00 | 156.00 | 150.00 | 156.00 | 175,700 | 0 |
| 12-Aug-2021 | 155.00 | 155.00 | 151.00 | 155.00 | 293,100 | 0 |
| 10-Aug-2021 | 147.00 | 155.00 | 145.00 | 150.00 | 1,205,900 | 0 |
| 09-Aug-2021 | 149.00 | 151.00 | 145.00 | 147.00 | 859,700 | 0 |