| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 185.00 | 186.00 | 173.00 | 173.00 | 5,891,200 | 0 |
| 28-Dec-2021 | 184.00 | 188.00 | 183.00 | 185.00 | 1,316,800 | 0 |
| 27-Dec-2021 | 191.00 | 192.00 | 181.00 | 184.00 | 3,109,200 | 0 |
| 24-Dec-2021 | 193.00 | 194.00 | 191.00 | 191.00 | 1,031,700 | 0 |
| 23-Dec-2021 | 195.00 | 195.00 | 192.00 | 193.00 | 746,200 | 0 |
| 22-Dec-2021 | 194.00 | 196.00 | 192.00 | 194.00 | 605,800 | 0 |
| 21-Dec-2021 | 195.00 | 196.00 | 190.00 | 193.00 | 611,600 | 0 |
| 20-Dec-2021 | 199.00 | 199.00 | 192.00 | 195.00 | 1,075,400 | 0 |
| 17-Dec-2021 | 197.00 | 198.00 | 194.00 | 197.00 | 742,200 | 0 |
| 16-Dec-2021 | 202.00 | 204.00 | 196.00 | 197.00 | 1,326,000 | 0 |
| 15-Dec-2021 | 200.00 | 212.00 | 200.00 | 202.00 | 3,153,200 | 0 |
| 14-Dec-2021 | 204.00 | 204.00 | 196.00 | 200.00 | 1,472,200 | 0 |
| 13-Dec-2021 | 202.00 | 206.00 | 200.00 | 202.00 | 2,181,100 | 0 |
| 10-Dec-2021 | 194.00 | 210.00 | 194.00 | 202.00 | 11,461,900 | 0 |
| 09-Dec-2021 | 192.00 | 194.00 | 191.00 | 194.00 | 758,400 | 0 |
| 08-Dec-2021 | 192.00 | 192.00 | 190.00 | 192.00 | 1,089,400 | 0 |
| 07-Dec-2021 | 194.00 | 196.00 | 191.00 | 193.00 | 1,826,300 | 0 |
| 06-Dec-2021 | 197.00 | 199.00 | 192.00 | 194.00 | 7,442,600 | 0 |
| 03-Dec-2021 | 195.00 | 196.00 | 193.00 | 196.00 | 9,594,400 | 0 |
| 02-Dec-2021 | 200.00 | 200.00 | 191.00 | 196.00 | 11,881,800 | 0 |
| 01-Dec-2021 | 212.00 | 212.00 | 198.00 | 199.00 | 25,385,800 | 0 |
| 30-Nov-2021 | 212.00 | 220.00 | 210.00 | 212.00 | 13,419,500 | 0 |
| 29-Nov-2021 | 216.00 | 218.00 | 208.00 | 214.00 | 11,560,200 | 0 |
| 26-Nov-2021 | 224.00 | 224.00 | 214.00 | 216.00 | 16,556,100 | 0 |
| 25-Nov-2021 | 212.00 | 230.00 | 210.00 | 222.00 | 14,612,200 | 0 |
| 24-Nov-2021 | 212.00 | 214.00 | 208.00 | 212.00 | 11,402,900 | 0 |
| 23-Nov-2021 | 212.00 | 216.00 | 210.00 | 212.00 | 10,102,500 | 0 |
| 22-Nov-2021 | 214.00 | 220.00 | 210.00 | 212.00 | 16,004,800 | 0 |
| 19-Nov-2021 | 216.00 | 220.00 | 208.00 | 214.00 | 14,829,600 | 0 |
| 18-Nov-2021 | 220.00 | 230.00 | 214.00 | 216.00 | 13,236,700 | 0 |
| 17-Nov-2021 | 224.00 | 228.00 | 218.00 | 218.00 | 14,520,900 | 0 |
| 16-Nov-2021 | 208.00 | 230.00 | 206.00 | 222.00 | 30,800,300 | 0 |
| 15-Nov-2021 | 216.00 | 220.00 | 208.00 | 208.00 | 3,433,200 | 0 |
| 12-Nov-2021 | 222.00 | 222.00 | 216.00 | 216.00 | 1,640,700 | 0 |
| 11-Nov-2021 | 214.00 | 224.00 | 214.00 | 220.00 | 6,282,700 | 0 |
| 10-Nov-2021 | 220.00 | 222.00 | 214.00 | 214.00 | 6,459,200 | 0 |
| 09-Nov-2021 | 216.00 | 222.00 | 214.00 | 220.00 | 10,640,400 | 0 |
| 08-Nov-2021 | 220.00 | 220.00 | 216.00 | 216.00 | 10,678,300 | 0 |
| 05-Nov-2021 | 228.00 | 234.00 | 220.00 | 220.00 | 17,156,800 | 0 |
| 04-Nov-2021 | 214.00 | 230.00 | 212.00 | 228.00 | 17,690,900 | 0 |
| 03-Nov-2021 | 208.00 | 216.00 | 208.00 | 212.00 | 1,909,600 | 0 |
| 02-Nov-2021 | 214.00 | 220.00 | 206.00 | 208.00 | 8,999,400 | 0 |
| 01-Nov-2021 | 204.00 | 236.00 | 204.00 | 214.00 | 28,267,700 | 0 |
| 29-Oct-2021 | 208.00 | 210.00 | 204.00 | 204.00 | 9,891,600 | 0 |
| 28-Oct-2021 | 216.00 | 218.00 | 206.00 | 206.00 | 16,077,500 | 0 |
| 27-Oct-2021 | 220.00 | 220.00 | 216.00 | 216.00 | 9,205,000 | 0 |
| 26-Oct-2021 | 220.00 | 220.00 | 216.00 | 218.00 | 4,917,000 | 0 |
| 25-Oct-2021 | 218.00 | 222.00 | 218.00 | 218.00 | 5,988,200 | 0 |
| 22-Oct-2021 | 220.00 | 224.00 | 218.00 | 218.00 | 9,406,700 | 0 |
| 21-Oct-2021 | 228.00 | 228.00 | 216.00 | 222.00 | 11,252,700 | 0 |
| 19-Oct-2021 | 224.00 | 232.00 | 224.00 | 228.00 | 13,491,600 | 0 |
| 18-Oct-2021 | 224.00 | 226.00 | 220.00 | 224.00 | 9,295,800 | 0 |
| 15-Oct-2021 | 220.00 | 236.00 | 218.00 | 224.00 | 12,110,300 | 0 |
| 14-Oct-2021 | 228.00 | 228.00 | 216.00 | 220.00 | 11,044,600 | 0 |
| 13-Oct-2021 | 238.00 | 238.00 | 222.00 | 228.00 | 9,053,600 | 0 |
| 12-Oct-2021 | 244.00 | 244.00 | 236.00 | 238.00 | 13,394,300 | 0 |
| 11-Oct-2021 | 250.00 | 258.00 | 242.00 | 244.00 | 11,698,600 | 0 |
| 08-Oct-2021 | 262.00 | 262.00 | 250.00 | 250.00 | 18,833,800 | 0 |
| 07-Oct-2021 | 264.00 | 264.00 | 258.00 | 264.00 | 10,638,600 | 0 |
| 06-Oct-2021 | 262.00 | 264.00 | 250.00 | 264.00 | 23,772,600 | 0 |
| 05-Oct-2021 | 260.00 | 264.00 | 260.00 | 262.00 | 8,505,900 | 0 |
| 04-Oct-2021 | 262.00 | 266.00 | 260.00 | 260.00 | 9,174,400 | 0 |
| 01-Oct-2021 | 266.00 | 266.00 | 260.00 | 262.00 | 11,168,700 | 0 |
| 30-Sep-2021 | 262.00 | 268.00 | 260.00 | 264.00 | 12,150,200 | 0 |
| 29-Sep-2021 | 262.00 | 266.00 | 260.00 | 262.00 | 10,607,900 | 0 |
| 28-Sep-2021 | 268.00 | 268.00 | 260.00 | 264.00 | 9,267,900 | 0 |
| 27-Sep-2021 | 264.00 | 278.00 | 262.00 | 266.00 | 13,380,900 | 0 |
| 24-Sep-2021 | 262.00 | 268.00 | 260.00 | 262.00 | 11,522,600 | 0 |
| 23-Sep-2021 | 268.00 | 270.00 | 260.00 | 262.00 | 13,666,200 | 0 |
| 22-Sep-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 10,639,400 | 0 |
| 21-Sep-2021 | 262.00 | 274.00 | 262.00 | 268.00 | 11,939,700 | 0 |
| 20-Sep-2021 | 272.00 | 274.00 | 262.00 | 266.00 | 12,646,000 | 0 |
| 17-Sep-2021 | 276.00 | 276.00 | 266.00 | 270.00 | 13,235,500 | 0 |
| 16-Sep-2021 | 278.00 | 284.00 | 274.00 | 276.00 | 10,653,500 | 0 |
| 15-Sep-2021 | 276.00 | 280.00 | 272.00 | 278.00 | 13,438,300 | 0 |
| 14-Sep-2021 | 288.00 | 288.00 | 270.00 | 276.00 | 19,218,300 | 0 |
| 13-Sep-2021 | 280.00 | 306.00 | 260.00 | 282.00 | 101,607,300 | 0 |
| 10-Sep-2021 | 256.00 | 270.00 | 256.00 | 260.00 | 17,935,400 | 0 |
| 09-Sep-2021 | 284.00 | 292.00 | 266.00 | 270.00 | 29,975,900 | 0 |
| 08-Sep-2021 | 294.00 | 298.00 | 282.00 | 286.00 | 22,402,500 | 0 |
| 07-Sep-2021 | 298.00 | 306.00 | 282.00 | 292.00 | 73,914,500 | 0 |
| 06-Sep-2021 | 320.00 | 320.00 | 302.00 | 302.00 | 25,856,000 | 0 |
| 03-Sep-2021 | 324.00 | 352.00 | 324.00 | 324.00 | 61,849,800 | 0 |
| 02-Sep-2021 | 466.00 | 466.00 | 348.00 | 348.00 | 391,548,500 | 0 |
| 01-Sep-2021 | 370.00 | 374.00 | 370.00 | 374.00 | 12,520,400 | 0 |