| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 264.00 | 266.00 | 262.00 | 262.00 | 9,600,100 | 0 |
| 28-Dec-2021 | 266.00 | 266.00 | 262.00 | 264.00 | 16,844,500 | 0 |
| 27-Dec-2021 | 260.00 | 264.00 | 260.00 | 262.00 | 8,979,800 | 0 |
| 24-Dec-2021 | 260.00 | 262.00 | 260.00 | 260.00 | 15,852,900 | 0 |
| 23-Dec-2021 | 262.00 | 266.00 | 260.00 | 260.00 | 14,826,300 | 0 |
| 22-Dec-2021 | 262.00 | 266.00 | 260.00 | 262.00 | 24,254,400 | 0 |
| 21-Dec-2021 | 258.00 | 262.00 | 258.00 | 260.00 | 12,902,300 | 0 |
| 20-Dec-2021 | 260.00 | 262.00 | 258.00 | 258.00 | 21,291,000 | 0 |
| 17-Dec-2021 | 264.00 | 264.00 | 260.00 | 260.00 | 15,508,100 | 0 |
| 16-Dec-2021 | 264.00 | 266.00 | 262.00 | 262.00 | 15,511,400 | 0 |
| 15-Dec-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 20,687,800 | 0 |
| 14-Dec-2021 | 264.00 | 264.00 | 262.00 | 264.00 | 14,289,100 | 0 |
| 13-Dec-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 36,023,900 | 0 |
| 10-Dec-2021 | 264.00 | 266.00 | 262.00 | 262.00 | 32,881,500 | 0 |
| 09-Dec-2021 | 264.00 | 266.00 | 262.00 | 264.00 | 54,729,600 | 0 |
| 08-Dec-2021 | 268.00 | 270.00 | 262.00 | 262.00 | 43,389,400 | 0 |
| 07-Dec-2021 | 266.00 | 272.00 | 266.00 | 268.00 | 17,638,500 | 0 |
| 06-Dec-2021 | 268.00 | 272.00 | 266.00 | 266.00 | 16,681,100 | 0 |
| 03-Dec-2021 | 266.00 | 274.00 | 266.00 | 268.00 | 24,213,700 | 0 |
| 02-Dec-2021 | 262.00 | 268.00 | 262.00 | 266.00 | 14,098,300 | 0 |
| 01-Dec-2021 | 268.00 | 270.00 | 262.00 | 262.00 | 29,450,700 | 0 |
| 30-Nov-2021 | 268.00 | 270.00 | 264.00 | 266.00 | 20,907,200 | 0 |
| 29-Nov-2021 | 268.00 | 270.00 | 260.00 | 268.00 | 40,475,300 | 0 |
| 26-Nov-2021 | 274.00 | 274.00 | 264.00 | 266.00 | 40,388,700 | 0 |
| 25-Nov-2021 | 272.00 | 276.00 | 268.00 | 272.00 | 22,389,100 | 0 |
| 24-Nov-2021 | 272.00 | 274.00 | 270.00 | 272.00 | 16,008,700 | 0 |
| 23-Nov-2021 | 276.00 | 276.00 | 272.00 | 272.00 | 13,868,800 | 0 |
| 22-Nov-2021 | 274.00 | 278.00 | 272.00 | 274.00 | 22,695,400 | 0 |
| 19-Nov-2021 | 274.00 | 278.00 | 272.00 | 274.00 | 14,426,700 | 0 |
| 18-Nov-2021 | 274.00 | 278.00 | 272.00 | 274.00 | 18,338,300 | 0 |
| 17-Nov-2021 | 276.00 | 278.00 | 272.00 | 274.00 | 18,871,700 | 0 |
| 16-Nov-2021 | 280.00 | 280.00 | 274.00 | 276.00 | 22,961,400 | 0 |
| 15-Nov-2021 | 274.00 | 284.00 | 274.00 | 280.00 | 55,714,400 | 0 |
| 12-Nov-2021 | 278.00 | 280.00 | 274.00 | 274.00 | 20,080,200 | 0 |
| 11-Nov-2021 | 280.00 | 282.00 | 276.00 | 278.00 | 19,448,100 | 0 |
| 10-Nov-2021 | 276.00 | 290.00 | 276.00 | 280.00 | 108,545,700 | 0 |
| 09-Nov-2021 | 276.00 | 280.00 | 274.00 | 276.00 | 25,150,200 | 0 |
| 08-Nov-2021 | 276.00 | 278.00 | 274.00 | 276.00 | 26,178,100 | 0 |
| 05-Nov-2021 | 272.00 | 278.00 | 272.00 | 276.00 | 35,464,300 | 0 |
| 04-Nov-2021 | 268.00 | 274.00 | 266.00 | 272.00 | 39,543,200 | 0 |
| 03-Nov-2021 | 268.00 | 270.00 | 264.00 | 268.00 | 12,596,500 | 0 |
| 02-Nov-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 10,658,500 | 0 |
| 01-Nov-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 13,679,000 | 0 |
| 29-Oct-2021 | 266.00 | 270.00 | 264.00 | 270.00 | 16,143,000 | 0 |
| 28-Oct-2021 | 268.00 | 270.00 | 264.00 | 266.00 | 34,665,200 | 0 |
| 27-Oct-2021 | 274.00 | 276.00 | 266.00 | 268.00 | 41,273,700 | 0 |
| 26-Oct-2021 | 276.00 | 278.00 | 274.00 | 274.00 | 15,108,500 | 0 |
| 25-Oct-2021 | 276.00 | 278.00 | 274.00 | 276.00 | 13,778,200 | 0 |
| 22-Oct-2021 | 278.00 | 280.00 | 272.00 | 276.00 | 28,264,000 | 0 |
| 21-Oct-2021 | 280.00 | 284.00 | 276.00 | 278.00 | 32,534,900 | 0 |
| 19-Oct-2021 | 276.00 | 280.00 | 274.00 | 280.00 | 40,588,400 | 0 |
| 18-Oct-2021 | 272.00 | 276.00 | 272.00 | 276.00 | 26,783,200 | 0 |
| 15-Oct-2021 | 274.00 | 276.00 | 270.00 | 272.00 | 19,381,700 | 0 |
| 14-Oct-2021 | 270.00 | 274.00 | 270.00 | 274.00 | 25,884,200 | 0 |
| 13-Oct-2021 | 270.00 | 274.00 | 270.00 | 270.00 | 18,930,100 | 0 |
| 12-Oct-2021 | 276.00 | 278.00 | 270.00 | 270.00 | 71,176,800 | 0 |
| 11-Oct-2021 | 280.00 | 280.00 | 272.00 | 274.00 | 26,073,800 | 0 |
| 08-Oct-2021 | 272.00 | 280.00 | 272.00 | 276.00 | 51,261,500 | 0 |
| 07-Oct-2021 | 270.00 | 276.00 | 270.00 | 274.00 | 33,997,400 | 0 |
| 06-Oct-2021 | 268.00 | 274.00 | 266.00 | 270.00 | 51,745,200 | 0 |
| 05-Oct-2021 | 268.00 | 270.00 | 264.00 | 266.00 | 23,404,200 | 0 |
| 04-Oct-2021 | 262.00 | 270.00 | 262.00 | 268.00 | 54,437,900 | 0 |
| 01-Oct-2021 | 264.00 | 266.00 | 260.00 | 262.00 | 24,700,700 | 0 |
| 30-Sep-2021 | 262.00 | 266.00 | 262.00 | 264.00 | 29,086,400 | 0 |
| 29-Sep-2021 | 260.00 | 264.00 | 258.00 | 262.00 | 27,704,400 | 0 |
| 28-Sep-2021 | 266.00 | 266.00 | 258.00 | 258.00 | 83,612,800 | 0 |
| 27-Sep-2021 | 266.00 | 268.00 | 260.00 | 264.00 | 38,156,900 | 0 |
| 24-Sep-2021 | 268.00 | 270.00 | 266.00 | 266.00 | 21,747,600 | 0 |
| 23-Sep-2021 | 270.00 | 270.00 | 266.00 | 266.00 | 17,467,800 | 0 |
| 22-Sep-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 16,566,000 | 0 |
| 21-Sep-2021 | 268.00 | 268.00 | 264.00 | 268.00 | 23,985,500 | 0 |
| 20-Sep-2021 | 270.00 | 272.00 | 264.00 | 266.00 | 35,305,200 | 0 |
| 17-Sep-2021 | 274.00 | 276.00 | 270.00 | 270.00 | 42,434,400 | 0 |
| 16-Sep-2021 | 276.00 | 278.00 | 274.00 | 274.00 | 10,865,000 | 0 |
| 15-Sep-2021 | 278.00 | 278.00 | 274.00 | 276.00 | 17,646,900 | 0 |
| 14-Sep-2021 | 280.00 | 282.00 | 276.00 | 278.00 | 21,185,300 | 0 |
| 13-Sep-2021 | 276.00 | 282.00 | 274.00 | 278.00 | 30,102,300 | 0 |
| 10-Sep-2021 | 274.00 | 276.00 | 272.00 | 276.00 | 16,597,600 | 0 |
| 09-Sep-2021 | 276.00 | 280.00 | 272.00 | 274.00 | 26,219,000 | 0 |
| 08-Sep-2021 | 280.00 | 282.00 | 276.00 | 276.00 | 25,913,200 | 0 |
| 07-Sep-2021 | 282.00 | 284.00 | 278.00 | 280.00 | 18,953,500 | 0 |
| 06-Sep-2021 | 280.00 | 284.00 | 276.00 | 282.00 | 34,598,600 | 0 |
| 03-Sep-2021 | 280.00 | 284.00 | 278.00 | 278.00 | 31,449,500 | 0 |
| 02-Sep-2021 | 278.00 | 280.00 | 276.00 | 278.00 | 23,300,700 | 0 |
| 01-Sep-2021 | 282.00 | 284.00 | 276.00 | 278.00 | 48,731,800 | 0 |
| 31-Aug-2021 | 286.00 | 290.00 | 282.00 | 282.00 | 36,187,900 | 0 |
| 30-Aug-2021 | 282.00 | 288.00 | 280.00 | 282.00 | 49,435,000 | 0 |
| 27-Aug-2021 | 280.00 | 282.00 | 278.00 | 280.00 | 26,564,100 | 0 |
| 26-Aug-2021 | 278.00 | 282.00 | 276.00 | 278.00 | 30,741,600 | 0 |
| 25-Aug-2021 | 280.00 | 284.00 | 278.00 | 278.00 | 26,326,600 | 0 |
| 24-Aug-2021 | 282.00 | 284.00 | 276.00 | 278.00 | 46,530,600 | 0 |
| 23-Aug-2021 | 270.00 | 282.00 | 270.00 | 280.00 | 129,243,900 | 0 |
| 20-Aug-2021 | 264.00 | 270.00 | 264.00 | 270.00 | 37,727,200 | 0 |
| 19-Aug-2021 | 272.00 | 272.00 | 264.00 | 264.00 | 53,497,700 | 0 |
| 18-Aug-2021 | 270.00 | 278.00 | 268.00 | 270.00 | 46,710,600 | 0 |
| 16-Aug-2021 | 272.00 | 274.00 | 266.00 | 270.00 | 33,120,100 | 0 |
| 13-Aug-2021 | 276.00 | 276.00 | 270.00 | 272.00 | 42,467,100 | 0 |
| 12-Aug-2021 | 268.00 | 274.00 | 268.00 | 274.00 | 60,156,100 | 0 |
| 10-Aug-2021 | 272.00 | 274.00 | 264.00 | 268.00 | 41,256,300 | 0 |
| 09-Aug-2021 | 278.00 | 286.00 | 270.00 | 272.00 | 91,284,600 | 0 |