| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 250.00 | 252.00 | 246.00 | 250.00 | 757,200 | 0 |
| 28-Dec-2021 | 250.00 | 252.00 | 248.00 | 248.00 | 1,471,500 | 0 |
| 27-Dec-2021 | 250.00 | 252.00 | 246.00 | 250.00 | 535,300 | 0 |
| 24-Dec-2021 | 252.00 | 252.00 | 248.00 | 250.00 | 491,900 | 0 |
| 23-Dec-2021 | 248.00 | 258.00 | 246.00 | 250.00 | 1,331,700 | 0 |
| 22-Dec-2021 | 248.00 | 248.00 | 246.00 | 248.00 | 876,000 | 0 |
| 21-Dec-2021 | 252.00 | 252.00 | 242.00 | 248.00 | 4,351,200 | 0 |
| 20-Dec-2021 | 258.00 | 260.00 | 252.00 | 252.00 | 1,247,800 | 0 |
| 17-Dec-2021 | 260.00 | 262.00 | 252.00 | 254.00 | 1,305,100 | 0 |
| 16-Dec-2021 | 262.00 | 262.00 | 258.00 | 260.00 | 1,351,300 | 0 |
| 15-Dec-2021 | 266.00 | 266.00 | 260.00 | 262.00 | 1,337,400 | 0 |
| 14-Dec-2021 | 266.00 | 266.00 | 264.00 | 266.00 | 574,200 | 0 |
| 13-Dec-2021 | 266.00 | 268.00 | 264.00 | 266.00 | 606,200 | 0 |
| 10-Dec-2021 | 266.00 | 266.00 | 262.00 | 264.00 | 1,764,000 | 0 |
| 09-Dec-2021 | 268.00 | 268.00 | 266.00 | 266.00 | 448,300 | 0 |
| 08-Dec-2021 | 266.00 | 268.00 | 266.00 | 268.00 | 140,600 | 0 |
| 07-Dec-2021 | 266.00 | 270.00 | 266.00 | 266.00 | 407,200 | 0 |
| 06-Dec-2021 | 270.00 | 270.00 | 264.00 | 268.00 | 600,800 | 0 |
| 03-Dec-2021 | 270.00 | 272.00 | 268.00 | 268.00 | 974,700 | 0 |
| 02-Dec-2021 | 270.00 | 270.00 | 260.00 | 270.00 | 2,562,700 | 0 |
| 01-Dec-2021 | 268.00 | 270.00 | 266.00 | 270.00 | 1,637,800 | 0 |
| 30-Nov-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 1,665,600 | 0 |
| 29-Nov-2021 | 268.00 | 270.00 | 268.00 | 268.00 | 1,882,400 | 0 |
| 26-Nov-2021 | 270.00 | 270.00 | 264.00 | 268.00 | 3,605,900 | 0 |
| 25-Nov-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 772,000 | 0 |
| 24-Nov-2021 | 268.00 | 270.00 | 266.00 | 270.00 | 3,572,500 | 0 |
| 23-Nov-2021 | 270.00 | 272.00 | 268.00 | 268.00 | 1,252,100 | 0 |
| 22-Nov-2021 | 268.00 | 270.00 | 268.00 | 270.00 | 1,493,300 | 0 |
| 19-Nov-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 3,531,500 | 0 |
| 18-Nov-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 2,885,300 | 0 |
| 17-Nov-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 1,466,200 | 0 |
| 16-Nov-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 2,177,500 | 0 |
| 15-Nov-2021 | 272.00 | 274.00 | 264.00 | 268.00 | 3,992,700 | 0 |
| 12-Nov-2021 | 272.00 | 274.00 | 270.00 | 272.00 | 1,918,200 | 0 |
| 11-Nov-2021 | 272.00 | 274.00 | 270.00 | 272.00 | 3,863,200 | 0 |
| 10-Nov-2021 | 274.00 | 276.00 | 270.00 | 272.00 | 14,873,100 | 0 |
| 09-Nov-2021 | 274.00 | 274.00 | 272.00 | 272.00 | 2,419,000 | 0 |
| 08-Nov-2021 | 272.00 | 276.00 | 272.00 | 272.00 | 3,017,300 | 0 |
| 05-Nov-2021 | 274.00 | 276.00 | 272.00 | 272.00 | 3,131,200 | 0 |
| 04-Nov-2021 | 274.00 | 276.00 | 270.00 | 274.00 | 2,907,700 | 0 |
| 03-Nov-2021 | 272.00 | 274.00 | 272.00 | 274.00 | 3,326,800 | 0 |
| 02-Nov-2021 | 274.00 | 276.00 | 262.00 | 272.00 | 7,935,500 | 0 |
| 01-Nov-2021 | 270.00 | 276.00 | 270.00 | 272.00 | 2,727,600 | 0 |
| 29-Oct-2021 | 268.00 | 276.00 | 266.00 | 270.00 | 5,706,400 | 0 |
| 28-Oct-2021 | 280.00 | 280.00 | 266.00 | 266.00 | 13,246,100 | 0 |
| 27-Oct-2021 | 284.00 | 288.00 | 276.00 | 278.00 | 8,742,000 | 0 |
| 26-Oct-2021 | 292.00 | 292.00 | 280.00 | 284.00 | 11,719,400 | 0 |
| 25-Oct-2021 | 274.00 | 292.00 | 274.00 | 290.00 | 15,842,800 | 0 |
| 22-Oct-2021 | 274.00 | 278.00 | 270.00 | 272.00 | 2,332,400 | 0 |
| 21-Oct-2021 | 268.00 | 274.00 | 268.00 | 272.00 | 2,564,300 | 0 |
| 19-Oct-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 1,756,800 | 0 |
| 18-Oct-2021 | 266.00 | 270.00 | 266.00 | 270.00 | 2,254,700 | 0 |
| 15-Oct-2021 | 268.00 | 268.00 | 264.00 | 266.00 | 1,957,700 | 0 |
| 14-Oct-2021 | 266.00 | 266.00 | 260.00 | 266.00 | 3,292,900 | 0 |
| 13-Oct-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 2,849,400 | 0 |
| 12-Oct-2021 | 268.00 | 268.00 | 266.00 | 268.00 | 1,105,100 | 0 |
| 11-Oct-2021 | 270.00 | 270.00 | 266.00 | 268.00 | 1,824,000 | 0 |
| 08-Oct-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 1,644,800 | 0 |
| 07-Oct-2021 | 266.00 | 270.00 | 266.00 | 268.00 | 2,284,800 | 0 |
| 06-Oct-2021 | 262.00 | 270.00 | 262.00 | 266.00 | 3,284,300 | 0 |
| 05-Oct-2021 | 262.00 | 262.00 | 260.00 | 262.00 | 2,851,500 | 0 |
| 04-Oct-2021 | 260.00 | 264.00 | 260.00 | 260.00 | 3,241,500 | 0 |
| 01-Oct-2021 | 262.00 | 266.00 | 258.00 | 260.00 | 1,473,800 | 0 |
| 30-Sep-2021 | 258.00 | 262.00 | 258.00 | 260.00 | 1,997,400 | 0 |
| 29-Sep-2021 | 260.00 | 264.00 | 254.00 | 258.00 | 1,366,100 | 0 |
| 28-Sep-2021 | 262.00 | 266.00 | 258.00 | 260.00 | 1,522,100 | 0 |
| 27-Sep-2021 | 260.00 | 262.00 | 258.00 | 260.00 | 852,900 | 0 |
| 24-Sep-2021 | 260.00 | 262.00 | 258.00 | 258.00 | 970,700 | 0 |
| 23-Sep-2021 | 262.00 | 264.00 | 260.00 | 260.00 | 2,010,400 | 0 |
| 22-Sep-2021 | 264.00 | 266.00 | 260.00 | 262.00 | 1,846,600 | 0 |
| 21-Sep-2021 | 268.00 | 268.00 | 262.00 | 262.00 | 2,748,400 | 0 |
| 20-Sep-2021 | 264.00 | 276.00 | 264.00 | 268.00 | 3,568,200 | 0 |
| 17-Sep-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 3,527,800 | 0 |
| 16-Sep-2021 | 268.00 | 272.00 | 266.00 | 266.00 | 1,617,100 | 0 |
| 15-Sep-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 3,122,500 | 0 |
| 14-Sep-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 1,568,900 | 0 |
| 13-Sep-2021 | 272.00 | 276.00 | 270.00 | 270.00 | 2,072,600 | 0 |
| 10-Sep-2021 | 272.00 | 276.00 | 272.00 | 272.00 | 1,249,600 | 0 |
| 09-Sep-2021 | 272.00 | 276.00 | 270.00 | 272.00 | 2,835,900 | 0 |
| 08-Sep-2021 | 276.00 | 282.00 | 264.00 | 272.00 | 7,202,200 | 0 |
| 07-Sep-2021 | 276.00 | 278.00 | 274.00 | 276.00 | 1,600,500 | 0 |
| 06-Sep-2021 | 276.00 | 280.00 | 274.00 | 276.00 | 4,102,000 | 0 |
| 03-Sep-2021 | 278.00 | 278.00 | 274.00 | 276.00 | 4,231,200 | 0 |
| 02-Sep-2021 | 276.00 | 278.00 | 276.00 | 276.00 | 3,258,200 | 0 |
| 01-Sep-2021 | 278.00 | 282.00 | 276.00 | 276.00 | 3,355,700 | 0 |
| 31-Aug-2021 | 282.00 | 284.00 | 278.00 | 278.00 | 2,318,400 | 0 |
| 30-Aug-2021 | 280.00 | 282.00 | 276.00 | 282.00 | 1,290,500 | 0 |
| 27-Aug-2021 | 278.00 | 282.00 | 278.00 | 278.00 | 853,700 | 0 |
| 26-Aug-2021 | 280.00 | 282.00 | 278.00 | 278.00 | 1,597,000 | 0 |
| 25-Aug-2021 | 282.00 | 282.00 | 278.00 | 280.00 | 714,200 | 0 |
| 24-Aug-2021 | 280.00 | 282.00 | 280.00 | 280.00 | 744,100 | 0 |
| 23-Aug-2021 | 276.00 | 282.00 | 276.00 | 280.00 | 1,955,800 | 0 |
| 20-Aug-2021 | 276.00 | 280.00 | 276.00 | 276.00 | 1,273,500 | 0 |
| 19-Aug-2021 | 280.00 | 282.00 | 276.00 | 276.00 | 2,826,800 | 0 |
| 18-Aug-2021 | 278.00 | 284.00 | 278.00 | 280.00 | 2,263,700 | 0 |
| 16-Aug-2021 | 280.00 | 280.00 | 276.00 | 278.00 | 2,501,700 | 0 |
| 13-Aug-2021 | 282.00 | 284.00 | 280.00 | 280.00 | 998,600 | 0 |
| 12-Aug-2021 | 280.00 | 284.00 | 278.00 | 282.00 | 1,841,000 | 0 |
| 10-Aug-2021 | 282.00 | 282.00 | 278.00 | 280.00 | 1,117,700 | 0 |
| 09-Aug-2021 | 280.00 | 286.00 | 278.00 | 280.00 | 1,536,200 | 0 |