| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 156.00 | 156.00 | 153.00 | 154.00 | 12,187,000 | 0 |
| 28-Dec-2021 | 158.00 | 161.00 | 155.00 | 156.00 | 21,090,300 | 0 |
| 27-Dec-2021 | 154.00 | 163.00 | 153.00 | 158.00 | 72,239,000 | 0 |
| 24-Dec-2021 | 156.00 | 156.00 | 152.00 | 153.00 | 12,385,400 | 0 |
| 23-Dec-2021 | 156.00 | 156.00 | 153.00 | 154.00 | 13,285,100 | 0 |
| 22-Dec-2021 | 154.00 | 155.00 | 151.00 | 153.00 | 18,396,300 | 0 |
| 21-Dec-2021 | 151.00 | 154.00 | 150.00 | 152.00 | 16,048,400 | 0 |
| 20-Dec-2021 | 153.00 | 153.00 | 151.00 | 151.00 | 10,734,000 | 0 |
| 17-Dec-2021 | 159.00 | 159.00 | 152.00 | 153.00 | 9,677,200 | 0 |
| 16-Dec-2021 | 154.00 | 157.00 | 152.00 | 154.00 | 17,788,600 | 0 |
| 15-Dec-2021 | 155.00 | 156.00 | 153.00 | 154.00 | 8,457,900 | 0 |
| 14-Dec-2021 | 159.00 | 159.00 | 154.00 | 155.00 | 8,118,800 | 0 |
| 13-Dec-2021 | 158.00 | 159.00 | 155.00 | 156.00 | 10,310,900 | 0 |
| 10-Dec-2021 | 159.00 | 159.00 | 155.00 | 157.00 | 12,501,300 | 0 |
| 09-Dec-2021 | 153.00 | 161.00 | 152.00 | 156.00 | 23,762,100 | 0 |
| 08-Dec-2021 | 162.00 | 162.00 | 153.00 | 153.00 | 18,605,400 | 0 |
| 07-Dec-2021 | 160.00 | 160.00 | 154.00 | 155.00 | 14,283,700 | 0 |
| 06-Dec-2021 | 159.00 | 163.00 | 151.00 | 154.00 | 37,930,600 | 0 |
| 03-Dec-2021 | 162.00 | 162.00 | 157.00 | 158.00 | 31,797,400 | 0 |
| 02-Dec-2021 | 160.00 | 168.00 | 157.00 | 162.00 | 26,397,000 | 0 |
| 01-Dec-2021 | 168.00 | 168.00 | 157.00 | 160.00 | 17,062,300 | 0 |
| 30-Nov-2021 | 168.00 | 169.00 | 162.00 | 162.00 | 17,286,400 | 0 |
| 29-Nov-2021 | 174.00 | 174.00 | 160.00 | 163.00 | 36,209,100 | 0 |
| 26-Nov-2021 | 172.00 | 172.00 | 166.00 | 166.00 | 31,075,600 | 0 |
| 25-Nov-2021 | 171.00 | 173.00 | 168.00 | 171.00 | 24,103,600 | 0 |
| 24-Nov-2021 | 177.00 | 177.00 | 170.00 | 171.00 | 41,455,600 | 0 |
| 23-Nov-2021 | 177.00 | 180.00 | 174.00 | 175.00 | 22,868,300 | 0 |
| 22-Nov-2021 | 183.00 | 183.00 | 177.00 | 177.00 | 15,876,400 | 0 |
| 19-Nov-2021 | 180.00 | 181.00 | 176.00 | 179.00 | 21,647,000 | 0 |
| 18-Nov-2021 | 172.00 | 180.00 | 172.00 | 176.00 | 23,668,700 | 0 |
| 17-Nov-2021 | 186.00 | 186.00 | 176.00 | 176.00 | 72,090,200 | 0 |
| 16-Nov-2021 | 188.00 | 188.00 | 181.00 | 183.00 | 27,184,200 | 0 |
| 15-Nov-2021 | 195.00 | 195.00 | 179.00 | 181.00 | 66,307,100 | 0 |
| 12-Nov-2021 | 196.00 | 198.00 | 191.00 | 192.00 | 51,086,000 | 0 |
| 11-Nov-2021 | 189.00 | 200.00 | 188.00 | 196.00 | 125,543,800 | 0 |
| 10-Nov-2021 | 194.00 | 194.00 | 187.00 | 188.00 | 35,242,200 | 0 |
| 09-Nov-2021 | 192.00 | 194.00 | 186.00 | 188.00 | 48,156,700 | 0 |
| 08-Nov-2021 | 192.00 | 196.00 | 192.00 | 192.00 | 27,460,200 | 0 |
| 05-Nov-2021 | 194.00 | 197.00 | 190.00 | 192.00 | 49,969,900 | 0 |
| 04-Nov-2021 | 202.00 | 204.00 | 191.00 | 192.00 | 98,851,900 | 0 |
| 03-Nov-2021 | 183.00 | 202.00 | 183.00 | 200.00 | 204,471,200 | 0 |
| 02-Nov-2021 | 189.00 | 191.00 | 183.00 | 183.00 | 45,801,300 | 0 |
| 01-Nov-2021 | 182.00 | 193.00 | 181.00 | 188.00 | 131,417,900 | 0 |
| 29-Oct-2021 | 177.00 | 183.00 | 176.00 | 181.00 | 28,293,000 | 0 |
| 28-Oct-2021 | 178.00 | 181.00 | 175.00 | 177.00 | 19,630,900 | 0 |
| 27-Oct-2021 | 178.00 | 180.00 | 176.00 | 178.00 | 11,088,400 | 0 |
| 26-Oct-2021 | 180.00 | 181.00 | 176.00 | 176.00 | 11,221,700 | 0 |
| 25-Oct-2021 | 179.00 | 184.00 | 176.00 | 179.00 | 21,693,500 | 0 |
| 22-Oct-2021 | 182.00 | 182.00 | 176.00 | 178.00 | 21,044,500 | 0 |
| 21-Oct-2021 | 186.00 | 188.00 | 182.00 | 182.00 | 29,932,100 | 0 |
| 19-Oct-2021 | 182.00 | 187.00 | 181.00 | 186.00 | 64,038,600 | 0 |
| 18-Oct-2021 | 183.00 | 185.00 | 179.00 | 181.00 | 56,370,700 | 0 |
| 15-Oct-2021 | 179.00 | 182.00 | 178.00 | 181.00 | 33,653,600 | 0 |
| 14-Oct-2021 | 180.00 | 185.00 | 177.00 | 178.00 | 31,238,600 | 0 |
| 13-Oct-2021 | 182.00 | 183.00 | 176.00 | 180.00 | 71,593,900 | 0 |
| 12-Oct-2021 | 175.00 | 181.00 | 171.00 | 179.00 | 72,495,300 | 0 |
| 11-Oct-2021 | 175.00 | 177.00 | 167.00 | 172.00 | 31,931,400 | 0 |
| 08-Oct-2021 | 180.00 | 185.00 | 174.00 | 175.00 | 77,206,100 | 0 |
| 07-Oct-2021 | 170.00 | 178.00 | 166.00 | 177.00 | 140,828,800 | 0 |
| 06-Oct-2021 | 167.00 | 173.00 | 165.00 | 167.00 | 58,229,000 | 0 |
| 05-Oct-2021 | 166.00 | 168.00 | 164.00 | 165.00 | 24,198,500 | 0 |
| 04-Oct-2021 | 166.00 | 167.00 | 164.00 | 166.00 | 17,063,600 | 0 |
| 01-Oct-2021 | 166.00 | 167.00 | 163.00 | 165.00 | 18,296,800 | 0 |
| 30-Sep-2021 | 169.00 | 170.00 | 166.00 | 166.00 | 16,137,800 | 0 |
| 29-Sep-2021 | 164.00 | 172.00 | 163.00 | 167.00 | 50,079,100 | 0 |
| 28-Sep-2021 | 165.00 | 166.00 | 162.00 | 164.00 | 15,597,500 | 0 |
| 27-Sep-2021 | 164.00 | 166.00 | 160.00 | 165.00 | 11,802,000 | 0 |
| 24-Sep-2021 | 170.00 | 172.00 | 162.00 | 163.00 | 42,925,700 | 0 |
| 23-Sep-2021 | 171.00 | 173.00 | 169.00 | 170.00 | 15,835,000 | 0 |
| 22-Sep-2021 | 170.00 | 173.00 | 170.00 | 171.00 | 16,563,600 | 0 |
| 21-Sep-2021 | 172.00 | 174.00 | 165.00 | 170.00 | 31,918,500 | 0 |
| 20-Sep-2021 | 176.00 | 177.00 | 170.00 | 170.00 | 30,235,400 | 0 |
| 17-Sep-2021 | 173.00 | 177.00 | 171.00 | 175.00 | 21,769,800 | 0 |
| 16-Sep-2021 | 180.00 | 180.00 | 173.00 | 173.00 | 30,386,000 | 0 |
| 15-Sep-2021 | 180.00 | 186.00 | 176.00 | 177.00 | 149,984,300 | 0 |
| 14-Sep-2021 | 170.00 | 180.00 | 167.00 | 177.00 | 120,977,000 | 0 |
| 13-Sep-2021 | 171.00 | 173.00 | 167.00 | 169.00 | 29,785,600 | 0 |
| 10-Sep-2021 | 168.00 | 174.00 | 167.00 | 170.00 | 32,169,600 | 0 |
| 09-Sep-2021 | 171.00 | 173.00 | 164.00 | 167.00 | 34,640,100 | 0 |
| 08-Sep-2021 | 180.00 | 183.00 | 168.00 | 169.00 | 83,477,100 | 0 |
| 07-Sep-2021 | 164.00 | 184.00 | 164.00 | 174.00 | 190,703,500 | 0 |
| 06-Sep-2021 | 172.00 | 172.00 | 162.00 | 164.00 | 75,034,100 | 0 |
| 03-Sep-2021 | 188.00 | 189.00 | 174.00 | 174.00 | 121,335,800 | 0 |
| 02-Sep-2021 | 162.00 | 196.00 | 161.00 | 187.00 | 749,027,000 | 0 |
| 01-Sep-2021 | 152.00 | 164.00 | 151.00 | 161.00 | 87,615,300 | 0 |
| 31-Aug-2021 | 151.00 | 153.00 | 150.00 | 151.00 | 11,014,600 | 0 |
| 30-Aug-2021 | 150.00 | 151.00 | 149.00 | 150.00 | 12,331,500 | 0 |
| 27-Aug-2021 | 151.00 | 151.00 | 149.00 | 150.00 | 11,644,400 | 0 |
| 26-Aug-2021 | 153.00 | 153.00 | 150.00 | 150.00 | 9,904,100 | 0 |
| 25-Aug-2021 | 151.00 | 153.00 | 150.00 | 152.00 | 9,066,900 | 0 |
| 24-Aug-2021 | 152.00 | 154.00 | 149.00 | 151.00 | 38,295,800 | 0 |
| 23-Aug-2021 | 153.00 | 155.00 | 150.00 | 151.00 | 21,099,500 | 0 |
| 20-Aug-2021 | 154.00 | 154.00 | 150.00 | 151.00 | 7,714,100 | 0 |
| 19-Aug-2021 | 150.00 | 157.00 | 149.00 | 152.00 | 28,243,100 | 0 |
| 18-Aug-2021 | 160.00 | 160.00 | 151.00 | 151.00 | 17,715,300 | 0 |
| 16-Aug-2021 | 157.00 | 158.00 | 154.00 | 155.00 | 14,297,000 | 0 |
| 13-Aug-2021 | 157.00 | 159.00 | 155.00 | 157.00 | 9,566,400 | 0 |
| 12-Aug-2021 | 159.00 | 160.00 | 155.00 | 157.00 | 13,992,400 | 0 |
| 10-Aug-2021 | 158.00 | 159.00 | 155.00 | 159.00 | 14,795,800 | 0 |
| 09-Aug-2021 | 161.00 | 162.00 | 158.00 | 158.00 | 22,697,300 | 0 |