| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 212.00 | 228.00 | 210.00 | 226.00 | 19,244,500 | 0 |
| 28-Dec-2021 | 210.00 | 222.00 | 206.00 | 212.00 | 7,716,400 | 0 |
| 27-Dec-2021 | 206.00 | 222.00 | 206.00 | 210.00 | 14,110,200 | 0 |
| 24-Dec-2021 | 204.00 | 210.00 | 200.00 | 206.00 | 2,865,800 | 0 |
| 23-Dec-2021 | 200.00 | 214.00 | 196.00 | 204.00 | 9,802,500 | 0 |
| 22-Dec-2021 | 208.00 | 208.00 | 200.00 | 200.00 | 1,660,000 | 0 |
| 21-Dec-2021 | 200.00 | 214.00 | 197.00 | 208.00 | 8,445,500 | 0 |
| 20-Dec-2021 | 199.00 | 200.00 | 197.00 | 200.00 | 780,400 | 0 |
| 17-Dec-2021 | 200.00 | 200.00 | 198.00 | 199.00 | 839,000 | 0 |
| 16-Dec-2021 | 200.00 | 202.00 | 198.00 | 200.00 | 983,200 | 0 |
| 15-Dec-2021 | 202.00 | 202.00 | 198.00 | 200.00 | 879,600 | 0 |
| 14-Dec-2021 | 202.00 | 202.00 | 197.00 | 202.00 | 1,051,700 | 0 |
| 13-Dec-2021 | 202.00 | 204.00 | 197.00 | 202.00 | 1,188,500 | 0 |
| 10-Dec-2021 | 204.00 | 204.00 | 200.00 | 202.00 | 741,300 | 0 |
| 09-Dec-2021 | 199.00 | 204.00 | 199.00 | 204.00 | 889,800 | 0 |
| 08-Dec-2021 | 199.00 | 204.00 | 197.00 | 199.00 | 1,083,800 | 0 |
| 07-Dec-2021 | 198.00 | 200.00 | 194.00 | 199.00 | 1,429,800 | 0 |
| 06-Dec-2021 | 199.00 | 202.00 | 196.00 | 198.00 | 947,900 | 0 |
| 03-Dec-2021 | 204.00 | 204.00 | 197.00 | 198.00 | 1,479,000 | 0 |
| 02-Dec-2021 | 202.00 | 206.00 | 197.00 | 204.00 | 1,320,200 | 0 |
| 01-Dec-2021 | 197.00 | 214.00 | 193.00 | 202.00 | 2,454,100 | 0 |
| 30-Nov-2021 | 200.00 | 202.00 | 196.00 | 197.00 | 1,145,300 | 0 |
| 29-Nov-2021 | 196.00 | 208.00 | 189.00 | 200.00 | 2,846,700 | 0 |
| 26-Nov-2021 | 210.00 | 210.00 | 196.00 | 196.00 | 3,413,000 | 0 |
| 25-Nov-2021 | 216.00 | 216.00 | 204.00 | 210.00 | 3,601,900 | 0 |
| 24-Nov-2021 | 224.00 | 224.00 | 212.00 | 216.00 | 5,309,000 | 0 |
| 23-Nov-2021 | 226.00 | 228.00 | 220.00 | 224.00 | 3,213,500 | 0 |
| 22-Nov-2021 | 228.00 | 230.00 | 224.00 | 226.00 | 2,126,600 | 0 |
| 19-Nov-2021 | 224.00 | 232.00 | 222.00 | 228.00 | 3,370,700 | 0 |
| 18-Nov-2021 | 228.00 | 232.00 | 224.00 | 224.00 | 3,835,200 | 0 |
| 17-Nov-2021 | 224.00 | 232.00 | 224.00 | 228.00 | 5,814,800 | 0 |
| 16-Nov-2021 | 232.00 | 236.00 | 222.00 | 224.00 | 5,513,700 | 0 |
| 15-Nov-2021 | 238.00 | 242.00 | 232.00 | 232.00 | 4,883,900 | 0 |
| 12-Nov-2021 | 242.00 | 254.00 | 232.00 | 236.00 | 18,050,000 | 0 |
| 11-Nov-2021 | 254.00 | 260.00 | 242.00 | 242.00 | 14,456,100 | 0 |
| 10-Nov-2021 | 230.00 | 264.00 | 230.00 | 260.00 | 34,783,800 | 0 |
| 09-Nov-2021 | 230.00 | 236.00 | 228.00 | 230.00 | 2,343,800 | 0 |
| 08-Nov-2021 | 232.00 | 238.00 | 228.00 | 230.00 | 4,331,000 | 0 |
| 05-Nov-2021 | 230.00 | 238.00 | 230.00 | 232.00 | 2,740,800 | 0 |
| 04-Nov-2021 | 242.00 | 248.00 | 230.00 | 230.00 | 9,792,500 | 0 |
| 03-Nov-2021 | 276.00 | 290.00 | 244.00 | 244.00 | 60,849,400 | 0 |
| 02-Nov-2021 | 230.00 | 276.00 | 230.00 | 246.00 | 54,716,500 | 0 |
| 01-Nov-2021 | 218.00 | 282.00 | 218.00 | 242.00 | 24,141,300 | 0 |
| 29-Oct-2021 | 220.00 | 236.00 | 220.00 | 234.00 | 1,890,700 | 0 |
| 28-Oct-2021 | 250.00 | 252.00 | 236.00 | 236.00 | 3,022,000 | 0 |
| 27-Oct-2021 | 228.00 | 276.00 | 228.00 | 252.00 | 30,134,900 | 0 |
| 26-Oct-2021 | 226.00 | 230.00 | 218.00 | 222.00 | 1,348,300 | 0 |
| 25-Oct-2021 | 228.00 | 230.00 | 224.00 | 226.00 | 1,085,900 | 0 |
| 22-Oct-2021 | 226.00 | 232.00 | 220.00 | 228.00 | 1,750,400 | 0 |
| 21-Oct-2021 | 230.00 | 230.00 | 220.00 | 226.00 | 544,300 | 0 |
| 19-Oct-2021 | 230.00 | 236.00 | 224.00 | 230.00 | 2,231,300 | 0 |
| 18-Oct-2021 | 236.00 | 238.00 | 230.00 | 230.00 | 714,100 | 0 |
| 15-Oct-2021 | 236.00 | 238.00 | 232.00 | 236.00 | 903,700 | 0 |
| 14-Oct-2021 | 238.00 | 246.00 | 224.00 | 236.00 | 1,681,100 | 0 |
| 13-Oct-2021 | 248.00 | 252.00 | 238.00 | 240.00 | 2,893,200 | 0 |
| 12-Oct-2021 | 246.00 | 250.00 | 244.00 | 246.00 | 1,821,400 | 0 |
| 11-Oct-2021 | 242.00 | 248.00 | 240.00 | 246.00 | 3,896,400 | 0 |
| 08-Oct-2021 | 240.00 | 248.00 | 238.00 | 240.00 | 3,988,000 | 0 |
| 07-Oct-2021 | 248.00 | 248.00 | 240.00 | 240.00 | 2,322,600 | 0 |
| 06-Oct-2021 | 248.00 | 252.00 | 236.00 | 248.00 | 2,215,100 | 0 |
| 05-Oct-2021 | 250.00 | 256.00 | 236.00 | 248.00 | 3,616,000 | 0 |
| 04-Oct-2021 | 252.00 | 252.00 | 244.00 | 250.00 | 2,646,000 | 0 |
| 01-Oct-2021 | 252.00 | 256.00 | 246.00 | 254.00 | 1,047,600 | 0 |
| 30-Sep-2021 | 238.00 | 256.00 | 236.00 | 254.00 | 4,366,700 | 0 |
| 29-Sep-2021 | 248.00 | 250.00 | 234.00 | 240.00 | 1,024,900 | 0 |
| 28-Sep-2021 | 266.00 | 268.00 | 248.00 | 248.00 | 2,648,600 | 0 |
| 27-Sep-2021 | 286.00 | 286.00 | 266.00 | 266.00 | 1,897,900 | 0 |
| 24-Sep-2021 | 288.00 | 290.00 | 278.00 | 286.00 | 3,495,200 | 0 |
| 23-Sep-2021 | 304.00 | 330.00 | 282.00 | 290.00 | 14,242,100 | 0 |
| 22-Sep-2021 | 292.00 | 302.00 | 288.00 | 302.00 | 2,985,600 | 0 |
| 21-Sep-2021 | 306.00 | 306.00 | 290.00 | 300.00 | 721,300 | 0 |
| 20-Sep-2021 | 288.00 | 308.00 | 282.00 | 304.00 | 4,119,000 | 0 |
| 17-Sep-2021 | 290.00 | 296.00 | 288.00 | 292.00 | 2,480,400 | 0 |
| 16-Sep-2021 | 290.00 | 292.00 | 288.00 | 292.00 | 3,338,900 | 0 |
| 15-Sep-2021 | 294.00 | 296.00 | 286.00 | 288.00 | 3,398,900 | 0 |
| 14-Sep-2021 | 318.00 | 320.00 | 296.00 | 296.00 | 1,308,400 | 0 |
| 13-Sep-2021 | 292.00 | 318.00 | 292.00 | 318.00 | 3,386,200 | 0 |
| 10-Sep-2021 | 294.00 | 306.00 | 286.00 | 294.00 | 3,527,200 | 0 |
| 09-Sep-2021 | 292.00 | 300.00 | 284.00 | 294.00 | 3,142,200 | 0 |
| 08-Sep-2021 | 294.00 | 296.00 | 290.00 | 292.00 | 2,679,200 | 0 |
| 07-Sep-2021 | 288.00 | 296.00 | 284.00 | 294.00 | 1,220,500 | 0 |
| 06-Sep-2021 | 286.00 | 296.00 | 286.00 | 286.00 | 3,581,300 | 0 |
| 03-Sep-2021 | 290.00 | 292.00 | 280.00 | 286.00 | 2,595,400 | 0 |
| 02-Sep-2021 | 296.00 | 302.00 | 284.00 | 290.00 | 3,436,100 | 0 |
| 01-Sep-2021 | 314.00 | 320.00 | 294.00 | 300.00 | 3,845,100 | 0 |
| 31-Aug-2021 | 314.00 | 318.00 | 304.00 | 314.00 | 2,715,400 | 0 |
| 30-Aug-2021 | 328.00 | 328.00 | 308.00 | 314.00 | 4,594,500 | 0 |
| 27-Aug-2021 | 342.00 | 388.00 | 320.00 | 330.00 | 19,892,500 | 0 |
| 26-Aug-2021 | 340.00 | 346.00 | 336.00 | 342.00 | 1,213,200 | 0 |
| 25-Aug-2021 | 338.00 | 342.00 | 330.00 | 340.00 | 1,662,900 | 0 |
| 24-Aug-2021 | 338.00 | 344.00 | 330.00 | 340.00 | 1,306,900 | 0 |
| 23-Aug-2021 | 312.00 | 348.00 | 312.00 | 338.00 | 2,251,800 | 0 |
| 20-Aug-2021 | 320.00 | 336.00 | 312.00 | 312.00 | 2,507,400 | 0 |
| 19-Aug-2021 | 324.00 | 344.00 | 320.00 | 320.00 | 1,623,900 | 0 |
| 18-Aug-2021 | 360.00 | 364.00 | 344.00 | 344.00 | 1,284,500 | 0 |
| 16-Aug-2021 | 384.00 | 384.00 | 358.00 | 366.00 | 5,431,400 | 0 |
| 13-Aug-2021 | 388.00 | 388.00 | 372.00 | 384.00 | 2,253,900 | 0 |
| 12-Aug-2021 | 366.00 | 390.00 | 360.00 | 388.00 | 2,905,100 | 0 |
| 10-Aug-2021 | 364.00 | 370.00 | 362.00 | 366.00 | 1,214,000 | 0 |
| 09-Aug-2021 | 370.00 | 384.00 | 364.00 | 364.00 | 3,569,600 | 0 |