| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 214.00 | 216.00 | 208.00 | 214.00 | 7,992,400 | 0 |
| 28-Dec-2021 | 216.00 | 224.00 | 214.00 | 214.00 | 11,719,200 | 0 |
| 27-Dec-2021 | 210.00 | 220.00 | 206.00 | 216.00 | 17,176,800 | 0 |
| 24-Dec-2021 | 218.00 | 220.00 | 206.00 | 210.00 | 19,983,200 | 0 |
| 23-Dec-2021 | 224.00 | 224.00 | 214.00 | 216.00 | 7,328,300 | 0 |
| 22-Dec-2021 | 226.00 | 228.00 | 220.00 | 222.00 | 9,185,100 | 0 |
| 21-Dec-2021 | 224.00 | 230.00 | 224.00 | 226.00 | 7,515,900 | 0 |
| 20-Dec-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 6,121,100 | 0 |
| 17-Dec-2021 | 222.00 | 226.00 | 220.00 | 226.00 | 5,289,600 | 0 |
| 16-Dec-2021 | 228.00 | 232.00 | 222.00 | 222.00 | 8,322,200 | 0 |
| 15-Dec-2021 | 234.00 | 234.00 | 226.00 | 228.00 | 23,756,100 | 0 |
| 14-Dec-2021 | 232.00 | 236.00 | 230.00 | 234.00 | 10,019,800 | 0 |
| 13-Dec-2021 | 238.00 | 242.00 | 234.00 | 236.00 | 5,356,000 | 0 |
| 10-Dec-2021 | 240.00 | 242.00 | 234.00 | 238.00 | 6,381,000 | 0 |
| 09-Dec-2021 | 238.00 | 242.00 | 238.00 | 240.00 | 2,576,400 | 0 |
| 08-Dec-2021 | 236.00 | 244.00 | 236.00 | 236.00 | 6,770,600 | 0 |
| 07-Dec-2021 | 234.00 | 234.00 | 234.00 | 234.00 | 0 | 0 |
| 06-Dec-2021 | 232.00 | 236.00 | 232.00 | 234.00 | 3,628,300 | 0 |
| 03-Dec-2021 | 234.00 | 238.00 | 232.00 | 232.00 | 6,005,900 | 0 |
| 02-Dec-2021 | 230.00 | 234.00 | 228.00 | 234.00 | 8,202,800 | 0 |
| 01-Dec-2021 | 232.00 | 240.00 | 230.00 | 230.00 | 11,797,900 | 0 |
| 30-Nov-2021 | 242.00 | 246.00 | 228.00 | 230.00 | 20,832,700 | 0 |
| 29-Nov-2021 | 242.00 | 246.00 | 238.00 | 242.00 | 9,611,500 | 0 |
| 26-Nov-2021 | 250.00 | 254.00 | 242.00 | 242.00 | 27,560,800 | 0 |
| 25-Nov-2021 | 252.00 | 258.00 | 250.00 | 250.00 | 11,092,900 | 0 |
| 24-Nov-2021 | 252.00 | 256.00 | 250.00 | 254.00 | 9,424,000 | 0 |
| 23-Nov-2021 | 260.00 | 260.00 | 250.00 | 250.00 | 11,828,900 | 0 |
| 22-Nov-2021 | 260.00 | 266.00 | 256.00 | 258.00 | 13,060,500 | 0 |
| 19-Nov-2021 | 258.00 | 262.00 | 256.00 | 258.00 | 6,666,900 | 0 |
| 18-Nov-2021 | 258.00 | 260.00 | 256.00 | 258.00 | 4,491,800 | 0 |
| 17-Nov-2021 | 256.00 | 260.00 | 254.00 | 256.00 | 15,785,000 | 0 |
| 16-Nov-2021 | 260.00 | 264.00 | 256.00 | 258.00 | 7,827,900 | 0 |
| 15-Nov-2021 | 266.00 | 268.00 | 258.00 | 260.00 | 10,796,300 | 0 |
| 12-Nov-2021 | 264.00 | 270.00 | 264.00 | 266.00 | 9,880,900 | 0 |
| 11-Nov-2021 | 270.00 | 274.00 | 262.00 | 264.00 | 16,370,100 | 0 |
| 10-Nov-2021 | 270.00 | 274.00 | 266.00 | 270.00 | 11,692,200 | 0 |
| 09-Nov-2021 | 264.00 | 276.00 | 264.00 | 270.00 | 18,738,900 | 0 |
| 08-Nov-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 6,453,400 | 0 |
| 05-Nov-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 7,221,400 | 0 |
| 04-Nov-2021 | 266.00 | 272.00 | 264.00 | 266.00 | 14,210,600 | 0 |
| 03-Nov-2021 | 260.00 | 266.00 | 260.00 | 264.00 | 16,592,600 | 0 |
| 02-Nov-2021 | 256.00 | 280.00 | 256.00 | 260.00 | 87,937,900 | 0 |
| 01-Nov-2021 | 260.00 | 262.00 | 256.00 | 256.00 | 7,401,900 | 0 |
| 29-Oct-2021 | 252.00 | 260.00 | 250.00 | 258.00 | 9,144,700 | 0 |
| 28-Oct-2021 | 256.00 | 262.00 | 248.00 | 250.00 | 18,145,200 | 0 |
| 27-Oct-2021 | 262.00 | 266.00 | 254.00 | 256.00 | 15,096,000 | 0 |
| 26-Oct-2021 | 270.00 | 272.00 | 254.00 | 262.00 | 32,788,700 | 0 |
| 25-Oct-2021 | 274.00 | 278.00 | 268.00 | 268.00 | 9,168,200 | 0 |
| 22-Oct-2021 | 274.00 | 278.00 | 264.00 | 272.00 | 23,659,000 | 0 |
| 21-Oct-2021 | 286.00 | 290.00 | 272.00 | 272.00 | 25,793,900 | 0 |
| 19-Oct-2021 | 288.00 | 290.00 | 284.00 | 286.00 | 14,624,400 | 0 |
| 18-Oct-2021 | 282.00 | 290.00 | 280.00 | 284.00 | 43,023,000 | 0 |
| 15-Oct-2021 | 280.00 | 284.00 | 276.00 | 282.00 | 43,992,100 | 0 |
| 14-Oct-2021 | 266.00 | 290.00 | 266.00 | 278.00 | 102,201,500 | 0 |
| 13-Oct-2021 | 274.00 | 274.00 | 266.00 | 266.00 | 16,877,300 | 0 |
| 12-Oct-2021 | 264.00 | 274.00 | 258.00 | 270.00 | 52,998,900 | 0 |
| 11-Oct-2021 | 270.00 | 270.00 | 262.00 | 262.00 | 16,788,600 | 0 |
| 08-Oct-2021 | 270.00 | 278.00 | 266.00 | 268.00 | 38,696,300 | 0 |
| 07-Oct-2021 | 272.00 | 272.00 | 262.00 | 266.00 | 18,847,600 | 0 |
| 06-Oct-2021 | 266.00 | 276.00 | 264.00 | 268.00 | 36,375,400 | 0 |
| 05-Oct-2021 | 272.00 | 276.00 | 264.00 | 266.00 | 38,594,700 | 0 |
| 04-Oct-2021 | 266.00 | 278.00 | 262.00 | 270.00 | 75,757,300 | 0 |
| 01-Oct-2021 | 258.00 | 268.00 | 252.00 | 260.00 | 55,135,900 | 0 |
| 30-Sep-2021 | 262.00 | 266.00 | 254.00 | 254.00 | 30,525,000 | 0 |
| 29-Sep-2021 | 256.00 | 262.00 | 246.00 | 262.00 | 40,429,000 | 0 |
| 28-Sep-2021 | 258.00 | 264.00 | 250.00 | 252.00 | 32,545,900 | 0 |
| 27-Sep-2021 | 252.00 | 260.00 | 248.00 | 258.00 | 50,974,800 | 0 |
| 24-Sep-2021 | 248.00 | 250.00 | 246.00 | 248.00 | 10,128,100 | 0 |
| 23-Sep-2021 | 246.00 | 260.00 | 246.00 | 246.00 | 48,773,000 | 0 |
| 22-Sep-2021 | 244.00 | 248.00 | 240.00 | 246.00 | 5,121,200 | 0 |
| 21-Sep-2021 | 242.00 | 246.00 | 234.00 | 244.00 | 11,226,500 | 0 |
| 20-Sep-2021 | 250.00 | 250.00 | 242.00 | 244.00 | 8,573,200 | 0 |
| 17-Sep-2021 | 248.00 | 254.00 | 246.00 | 250.00 | 9,061,000 | 0 |
| 16-Sep-2021 | 254.00 | 258.00 | 248.00 | 248.00 | 13,104,800 | 0 |
| 15-Sep-2021 | 248.00 | 256.00 | 246.00 | 254.00 | 18,344,700 | 0 |
| 14-Sep-2021 | 242.00 | 254.00 | 242.00 | 248.00 | 14,647,700 | 0 |
| 13-Sep-2021 | 244.00 | 248.00 | 242.00 | 242.00 | 9,431,300 | 0 |
| 10-Sep-2021 | 244.00 | 248.00 | 242.00 | 244.00 | 19,260,000 | 0 |
| 09-Sep-2021 | 254.00 | 256.00 | 242.00 | 244.00 | 22,685,100 | 0 |
| 08-Sep-2021 | 256.00 | 258.00 | 250.00 | 252.00 | 22,598,800 | 0 |
| 07-Sep-2021 | 270.00 | 270.00 | 254.00 | 256.00 | 63,174,500 | 0 |
| 06-Sep-2021 | 246.00 | 270.00 | 246.00 | 268.00 | 124,976,500 | 0 |
| 03-Sep-2021 | 250.00 | 250.00 | 240.00 | 246.00 | 9,764,400 | 0 |
| 02-Sep-2021 | 252.00 | 254.00 | 242.00 | 244.00 | 13,828,000 | 0 |
| 01-Sep-2021 | 258.00 | 260.00 | 250.00 | 250.00 | 20,230,000 | 0 |
| 31-Aug-2021 | 244.00 | 264.00 | 238.00 | 256.00 | 114,077,100 | 0 |
| 30-Aug-2021 | 238.00 | 246.00 | 238.00 | 242.00 | 28,037,500 | 0 |
| 27-Aug-2021 | 236.00 | 242.00 | 234.00 | 238.00 | 7,848,300 | 0 |
| 26-Aug-2021 | 244.00 | 248.00 | 234.00 | 238.00 | 18,191,800 | 0 |
| 25-Aug-2021 | 244.00 | 256.00 | 240.00 | 242.00 | 39,953,700 | 0 |
| 24-Aug-2021 | 242.00 | 252.00 | 240.00 | 242.00 | 22,175,900 | 0 |
| 23-Aug-2021 | 220.00 | 254.00 | 220.00 | 248.00 | 70,580,400 | 0 |
| 20-Aug-2021 | 244.00 | 244.00 | 228.00 | 228.00 | 89,928,800 | 0 |
| 19-Aug-2021 | 264.00 | 264.00 | 244.00 | 244.00 | 70,974,300 | 0 |
| 18-Aug-2021 | 248.00 | 266.00 | 234.00 | 262.00 | 97,059,400 | 0 |
| 16-Aug-2021 | 270.00 | 272.00 | 250.00 | 250.00 | 67,254,700 | 0 |
| 13-Aug-2021 | 284.00 | 302.00 | 268.00 | 268.00 | 131,705,300 | 0 |
| 12-Aug-2021 | 270.00 | 286.00 | 264.00 | 284.00 | 48,477,300 | 0 |
| 10-Aug-2021 | 282.00 | 282.00 | 264.00 | 268.00 | 27,126,300 | 0 |
| 09-Aug-2021 | 284.00 | 306.00 | 276.00 | 276.00 | 94,012,400 | 0 |