| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 214.00 | 220.00 | 200.00 | 206.00 | 2,335,800 | 0 |
| 28-Dec-2021 | 206.00 | 220.00 | 202.00 | 212.00 | 4,424,900 | 0 |
| 27-Dec-2021 | 199.00 | 206.00 | 197.00 | 206.00 | 751,800 | 0 |
| 24-Dec-2021 | 200.00 | 200.00 | 197.00 | 199.00 | 185,000 | 0 |
| 23-Dec-2021 | 200.00 | 202.00 | 198.00 | 200.00 | 146,600 | 0 |
| 22-Dec-2021 | 199.00 | 202.00 | 198.00 | 200.00 | 234,800 | 0 |
| 21-Dec-2021 | 199.00 | 200.00 | 198.00 | 199.00 | 438,700 | 0 |
| 20-Dec-2021 | 199.00 | 200.00 | 194.00 | 199.00 | 487,300 | 0 |
| 17-Dec-2021 | 200.00 | 204.00 | 198.00 | 199.00 | 470,900 | 0 |
| 16-Dec-2021 | 204.00 | 206.00 | 202.00 | 202.00 | 274,700 | 0 |
| 15-Dec-2021 | 204.00 | 206.00 | 200.00 | 204.00 | 603,500 | 0 |
| 14-Dec-2021 | 208.00 | 210.00 | 202.00 | 202.00 | 1,036,700 | 0 |
| 13-Dec-2021 | 204.00 | 210.00 | 204.00 | 206.00 | 743,900 | 0 |
| 10-Dec-2021 | 202.00 | 206.00 | 202.00 | 204.00 | 1,034,100 | 0 |
| 09-Dec-2021 | 195.00 | 202.00 | 195.00 | 202.00 | 864,800 | 0 |
| 08-Dec-2021 | 195.00 | 195.00 | 193.00 | 195.00 | 1,586,800 | 0 |
| 07-Dec-2021 | 196.00 | 197.00 | 194.00 | 195.00 | 842,600 | 0 |
| 06-Dec-2021 | 197.00 | 202.00 | 195.00 | 195.00 | 2,296,900 | 0 |
| 03-Dec-2021 | 197.00 | 202.00 | 194.00 | 198.00 | 658,000 | 0 |
| 02-Dec-2021 | 202.00 | 202.00 | 189.00 | 196.00 | 3,600,600 | 0 |
| 01-Dec-2021 | 210.00 | 212.00 | 200.00 | 202.00 | 3,162,000 | 0 |
| 30-Nov-2021 | 210.00 | 212.00 | 206.00 | 210.00 | 2,492,100 | 0 |
| 29-Nov-2021 | 212.00 | 214.00 | 208.00 | 214.00 | 1,012,800 | 0 |
| 26-Nov-2021 | 220.00 | 220.00 | 212.00 | 212.00 | 1,172,100 | 0 |
| 25-Nov-2021 | 220.00 | 220.00 | 214.00 | 218.00 | 500,400 | 0 |
| 24-Nov-2021 | 216.00 | 220.00 | 214.00 | 216.00 | 894,800 | 0 |
| 23-Nov-2021 | 220.00 | 228.00 | 212.00 | 216.00 | 2,003,700 | 0 |
| 22-Nov-2021 | 226.00 | 226.00 | 220.00 | 220.00 | 765,800 | 0 |
| 19-Nov-2021 | 220.00 | 228.00 | 220.00 | 224.00 | 1,137,200 | 0 |
| 18-Nov-2021 | 218.00 | 222.00 | 216.00 | 220.00 | 811,700 | 0 |
| 17-Nov-2021 | 222.00 | 224.00 | 214.00 | 218.00 | 2,448,800 | 0 |
| 16-Nov-2021 | 224.00 | 226.00 | 220.00 | 222.00 | 932,500 | 0 |
| 15-Nov-2021 | 228.00 | 228.00 | 222.00 | 224.00 | 1,454,100 | 0 |
| 12-Nov-2021 | 228.00 | 230.00 | 224.00 | 228.00 | 778,400 | 0 |
| 11-Nov-2021 | 230.00 | 232.00 | 226.00 | 226.00 | 1,334,000 | 0 |
| 10-Nov-2021 | 232.00 | 234.00 | 228.00 | 230.00 | 1,155,300 | 0 |
| 09-Nov-2021 | 240.00 | 240.00 | 228.00 | 230.00 | 2,429,800 | 0 |
| 08-Nov-2021 | 230.00 | 240.00 | 228.00 | 234.00 | 3,709,500 | 0 |
| 05-Nov-2021 | 232.00 | 234.00 | 226.00 | 230.00 | 453,800 | 0 |
| 04-Nov-2021 | 230.00 | 234.00 | 228.00 | 232.00 | 899,400 | 0 |
| 03-Nov-2021 | 230.00 | 232.00 | 226.00 | 230.00 | 2,058,900 | 0 |
| 02-Nov-2021 | 232.00 | 234.00 | 224.00 | 228.00 | 1,246,000 | 0 |
| 01-Nov-2021 | 234.00 | 238.00 | 228.00 | 232.00 | 1,991,300 | 0 |
| 29-Oct-2021 | 226.00 | 236.00 | 216.00 | 234.00 | 7,352,400 | 0 |
| 28-Oct-2021 | 240.00 | 242.00 | 226.00 | 226.00 | 3,836,200 | 0 |
| 27-Oct-2021 | 240.00 | 246.00 | 232.00 | 240.00 | 7,268,800 | 0 |
| 26-Oct-2021 | 238.00 | 240.00 | 230.00 | 240.00 | 7,005,100 | 0 |
| 25-Oct-2021 | 234.00 | 238.00 | 228.00 | 234.00 | 7,265,100 | 0 |
| 22-Oct-2021 | 220.00 | 240.00 | 220.00 | 234.00 | 27,113,600 | 0 |
| 21-Oct-2021 | 224.00 | 226.00 | 220.00 | 220.00 | 2,997,900 | 0 |
| 19-Oct-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 3,166,300 | 0 |
| 18-Oct-2021 | 228.00 | 234.00 | 226.00 | 228.00 | 8,504,600 | 0 |
| 15-Oct-2021 | 222.00 | 234.00 | 218.00 | 228.00 | 18,231,200 | 0 |
| 14-Oct-2021 | 216.00 | 230.00 | 216.00 | 222.00 | 14,748,600 | 0 |
| 13-Oct-2021 | 214.00 | 216.00 | 214.00 | 216.00 | 2,439,400 | 0 |
| 12-Oct-2021 | 212.00 | 216.00 | 210.00 | 214.00 | 1,164,700 | 0 |
| 11-Oct-2021 | 214.00 | 216.00 | 212.00 | 212.00 | 3,376,500 | 0 |
| 08-Oct-2021 | 212.00 | 214.00 | 210.00 | 214.00 | 2,445,300 | 0 |
| 07-Oct-2021 | 210.00 | 214.00 | 210.00 | 212.00 | 2,464,400 | 0 |
| 06-Oct-2021 | 212.00 | 214.00 | 210.00 | 210.00 | 6,283,000 | 0 |
| 05-Oct-2021 | 214.00 | 214.00 | 210.00 | 212.00 | 3,893,500 | 0 |
| 04-Oct-2021 | 212.00 | 216.00 | 212.00 | 212.00 | 4,032,600 | 0 |
| 01-Oct-2021 | 214.00 | 216.00 | 212.00 | 212.00 | 2,232,700 | 0 |
| 30-Sep-2021 | 214.00 | 216.00 | 212.00 | 214.00 | 2,346,900 | 0 |
| 29-Sep-2021 | 212.00 | 214.00 | 208.00 | 214.00 | 4,068,300 | 0 |
| 28-Sep-2021 | 218.00 | 218.00 | 212.00 | 212.00 | 4,457,900 | 0 |
| 27-Sep-2021 | 216.00 | 226.00 | 212.00 | 216.00 | 4,176,800 | 0 |
| 24-Sep-2021 | 216.00 | 222.00 | 214.00 | 216.00 | 1,870,600 | 0 |
| 23-Sep-2021 | 218.00 | 220.00 | 214.00 | 216.00 | 2,392,900 | 0 |
| 22-Sep-2021 | 216.00 | 224.00 | 212.00 | 218.00 | 3,208,900 | 0 |
| 21-Sep-2021 | 214.00 | 216.00 | 210.00 | 216.00 | 2,518,400 | 0 |
| 20-Sep-2021 | 216.00 | 218.00 | 212.00 | 214.00 | 4,361,700 | 0 |
| 17-Sep-2021 | 222.00 | 230.00 | 210.00 | 220.00 | 5,410,900 | 0 |
| 16-Sep-2021 | 232.00 | 234.00 | 222.00 | 222.00 | 6,655,900 | 0 |
| 15-Sep-2021 | 216.00 | 236.00 | 214.00 | 230.00 | 36,982,000 | 0 |
| 14-Sep-2021 | 218.00 | 220.00 | 214.00 | 216.00 | 1,926,800 | 0 |
| 13-Sep-2021 | 218.00 | 220.00 | 212.00 | 216.00 | 3,725,800 | 0 |
| 10-Sep-2021 | 208.00 | 218.00 | 208.00 | 218.00 | 6,581,200 | 0 |
| 09-Sep-2021 | 210.00 | 212.00 | 202.00 | 208.00 | 4,268,800 | 0 |
| 08-Sep-2021 | 216.00 | 218.00 | 210.00 | 210.00 | 2,805,800 | 0 |
| 07-Sep-2021 | 216.00 | 218.00 | 214.00 | 216.00 | 982,900 | 0 |
| 06-Sep-2021 | 214.00 | 218.00 | 212.00 | 216.00 | 3,746,800 | 0 |
| 03-Sep-2021 | 220.00 | 224.00 | 216.00 | 216.00 | 3,353,900 | 0 |
| 02-Sep-2021 | 230.00 | 234.00 | 214.00 | 218.00 | 12,391,400 | 0 |
| 01-Sep-2021 | 214.00 | 222.00 | 212.00 | 222.00 | 4,776,300 | 0 |
| 31-Aug-2021 | 214.00 | 224.00 | 210.00 | 212.00 | 7,150,900 | 0 |
| 30-Aug-2021 | 216.00 | 216.00 | 208.00 | 212.00 | 1,947,400 | 0 |
| 27-Aug-2021 | 210.00 | 216.00 | 206.00 | 214.00 | 1,996,900 | 0 |
| 26-Aug-2021 | 212.00 | 218.00 | 210.00 | 210.00 | 2,596,500 | 0 |
| 25-Aug-2021 | 214.00 | 222.00 | 208.00 | 210.00 | 2,145,200 | 0 |
| 24-Aug-2021 | 222.00 | 224.00 | 216.00 | 216.00 | 1,776,900 | 0 |
| 23-Aug-2021 | 218.00 | 226.00 | 216.00 | 220.00 | 5,610,400 | 0 |
| 20-Aug-2021 | 206.00 | 222.00 | 202.00 | 216.00 | 9,148,900 | 0 |
| 19-Aug-2021 | 210.00 | 214.00 | 202.00 | 206.00 | 5,187,200 | 0 |
| 18-Aug-2021 | 222.00 | 222.00 | 208.00 | 210.00 | 17,442,900 | 0 |
| 16-Aug-2021 | 236.00 | 242.00 | 222.00 | 222.00 | 12,389,100 | 0 |
| 13-Aug-2021 | 252.00 | 256.00 | 238.00 | 238.00 | 20,005,900 | 0 |
| 12-Aug-2021 | 236.00 | 254.00 | 230.00 | 252.00 | 41,740,000 | 0 |
| 10-Aug-2021 | 240.00 | 264.00 | 228.00 | 236.00 | 59,566,500 | 0 |
| 09-Aug-2021 | 222.00 | 240.00 | 220.00 | 240.00 | 36,067,200 | 0 |