| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 268.00 | 286.00 | 254.00 | 254.00 | 192,900 | 0 |
| 28-Dec-2021 | 308.00 | 308.00 | 268.00 | 268.00 | 114,900 | 0 |
| 27-Dec-2021 | 258.00 | 320.00 | 250.00 | 288.00 | 394,000 | 0 |
| 24-Dec-2021 | 268.00 | 268.00 | 248.00 | 258.00 | 56,600 | 0 |
| 23-Dec-2021 | 256.00 | 256.00 | 248.00 | 248.00 | 84,700 | 0 |
| 22-Dec-2021 | 266.00 | 266.00 | 258.00 | 258.00 | 106,300 | 0 |
| 21-Dec-2021 | 258.00 | 278.00 | 248.00 | 276.00 | 133,100 | 0 |
| 20-Dec-2021 | 244.00 | 258.00 | 244.00 | 258.00 | 180,600 | 0 |
| 17-Dec-2021 | 246.00 | 256.00 | 240.00 | 244.00 | 160,900 | 0 |
| 16-Dec-2021 | 258.00 | 258.00 | 238.00 | 240.00 | 72,900 | 0 |
| 15-Dec-2021 | 250.00 | 250.00 | 244.00 | 244.00 | 2,300 | 0 |
| 14-Dec-2021 | 256.00 | 266.00 | 244.00 | 250.00 | 125,900 | 0 |
| 13-Dec-2021 | 236.00 | 278.00 | 222.00 | 254.00 | 171,700 | 0 |
| 10-Dec-2021 | 224.00 | 238.00 | 224.00 | 236.00 | 13,800 | 0 |
| 09-Dec-2021 | 230.00 | 240.00 | 228.00 | 238.00 | 7,300 | 0 |
| 08-Dec-2021 | 230.00 | 240.00 | 230.00 | 240.00 | 21,900 | 0 |
| 07-Dec-2021 | 242.00 | 242.00 | 232.00 | 242.00 | 3,900 | 0 |
| 06-Dec-2021 | 228.00 | 244.00 | 228.00 | 244.00 | 8,500 | 0 |
| 03-Dec-2021 | 250.00 | 250.00 | 244.00 | 244.00 | 2,600 | 0 |
| 02-Dec-2021 | 244.00 | 244.00 | 228.00 | 242.00 | 40,600 | 0 |
| 01-Dec-2021 | 244.00 | 246.00 | 240.00 | 244.00 | 30,400 | 0 |
| 30-Nov-2021 | 244.00 | 246.00 | 244.00 | 244.00 | 3,400 | 0 |
| 29-Nov-2021 | 240.00 | 262.00 | 234.00 | 246.00 | 10,500 | 0 |
| 26-Nov-2021 | 242.00 | 242.00 | 230.00 | 242.00 | 1,600 | 0 |
| 25-Nov-2021 | 240.00 | 240.00 | 240.00 | 240.00 | 5,000 | 0 |
| 24-Nov-2021 | 240.00 | 240.00 | 236.00 | 240.00 | 5,200 | 0 |
| 23-Nov-2021 | 240.00 | 242.00 | 240.00 | 240.00 | 10,400 | 0 |
| 22-Nov-2021 | 244.00 | 246.00 | 240.00 | 240.00 | 6,500 | 0 |
| 19-Nov-2021 | 244.00 | 250.00 | 240.00 | 242.00 | 10,200 | 0 |
| 18-Nov-2021 | 246.00 | 246.00 | 232.00 | 244.00 | 1,600 | 0 |
| 17-Nov-2021 | 244.00 | 246.00 | 244.00 | 246.00 | 44,800 | 0 |
| 16-Nov-2021 | 244.00 | 248.00 | 244.00 | 244.00 | 7,200 | 0 |
| 15-Nov-2021 | 242.00 | 248.00 | 240.00 | 244.00 | 16,300 | 0 |
| 12-Nov-2021 | 240.00 | 248.00 | 240.00 | 242.00 | 21,000 | 0 |
| 11-Nov-2021 | 250.00 | 258.00 | 238.00 | 240.00 | 34,700 | 0 |
| 10-Nov-2021 | 256.00 | 256.00 | 240.00 | 250.00 | 91,500 | 0 |
| 09-Nov-2021 | 244.00 | 244.00 | 240.00 | 244.00 | 10,000 | 0 |
| 08-Nov-2021 | 266.00 | 266.00 | 238.00 | 244.00 | 78,100 | 0 |
| 05-Nov-2021 | 248.00 | 258.00 | 248.00 | 254.00 | 13,800 | 0 |
| 04-Nov-2021 | 250.00 | 250.00 | 236.00 | 248.00 | 9,500 | 0 |
| 03-Nov-2021 | 244.00 | 258.00 | 234.00 | 248.00 | 34,200 | 0 |
| 02-Nov-2021 | 248.00 | 248.00 | 240.00 | 240.00 | 6,000 | 0 |
| 01-Nov-2021 | 246.00 | 248.00 | 232.00 | 248.00 | 8,600 | 0 |
| 29-Oct-2021 | 236.00 | 266.00 | 230.00 | 246.00 | 192,500 | 0 |
| 28-Oct-2021 | 246.00 | 248.00 | 236.00 | 236.00 | 14,500 | 0 |
| 27-Oct-2021 | 248.00 | 266.00 | 248.00 | 248.00 | 16,100 | 0 |
| 26-Oct-2021 | 244.00 | 258.00 | 244.00 | 246.00 | 22,000 | 0 |
| 25-Oct-2021 | 250.00 | 280.00 | 248.00 | 248.00 | 244,400 | 0 |
| 22-Oct-2021 | 238.00 | 250.00 | 238.00 | 250.00 | 3,200 | 0 |
| 21-Oct-2021 | 248.00 | 258.00 | 232.00 | 238.00 | 7,000 | 0 |
| 19-Oct-2021 | 260.00 | 260.00 | 228.00 | 246.00 | 33,700 | 0 |
| 18-Oct-2021 | 236.00 | 248.00 | 228.00 | 240.00 | 35,500 | 0 |
| 15-Oct-2021 | 240.00 | 240.00 | 234.00 | 234.00 | 10,600 | 0 |
| 14-Oct-2021 | 250.00 | 250.00 | 230.00 | 240.00 | 15,000 | 0 |
| 13-Oct-2021 | 240.00 | 240.00 | 230.00 | 232.00 | 8,500 | 0 |
| 12-Oct-2021 | 234.00 | 276.00 | 234.00 | 240.00 | 35,800 | 0 |
| 11-Oct-2021 | 240.00 | 268.00 | 232.00 | 248.00 | 49,300 | 0 |
| 08-Oct-2021 | 258.00 | 258.00 | 244.00 | 246.00 | 6,900 | 0 |
| 07-Oct-2021 | 268.00 | 276.00 | 258.00 | 258.00 | 20,900 | 0 |
| 06-Oct-2021 | 250.00 | 270.00 | 248.00 | 268.00 | 14,000 | 0 |
| 05-Oct-2021 | 246.00 | 292.00 | 242.00 | 250.00 | 199,700 | 0 |
| 04-Oct-2021 | 240.00 | 250.00 | 240.00 | 246.00 | 10,800 | 0 |
| 01-Oct-2021 | 240.00 | 268.00 | 236.00 | 240.00 | 88,500 | 0 |
| 30-Sep-2021 | 238.00 | 264.00 | 238.00 | 240.00 | 28,700 | 0 |
| 29-Sep-2021 | 228.00 | 278.00 | 222.00 | 238.00 | 116,900 | 0 |
| 28-Sep-2021 | 238.00 | 238.00 | 228.00 | 228.00 | 55,800 | 0 |
| 27-Sep-2021 | 252.00 | 252.00 | 238.00 | 238.00 | 40,800 | 0 |
| 24-Sep-2021 | 272.00 | 272.00 | 254.00 | 254.00 | 130,300 | 0 |
| 23-Sep-2021 | 292.00 | 294.00 | 272.00 | 272.00 | 244,100 | 0 |
| 22-Sep-2021 | 234.00 | 292.00 | 230.00 | 292.00 | 541,800 | 0 |
| 21-Sep-2021 | 242.00 | 242.00 | 234.00 | 234.00 | 3,600 | 0 |
| 20-Sep-2021 | 238.00 | 244.00 | 226.00 | 242.00 | 51,800 | 0 |
| 17-Sep-2021 | 220.00 | 242.00 | 220.00 | 238.00 | 14,300 | 0 |
| 16-Sep-2021 | 220.00 | 220.00 | 220.00 | 220.00 | 400 | 0 |
| 15-Sep-2021 | 230.00 | 240.00 | 214.00 | 214.00 | 12,400 | 0 |
| 14-Sep-2021 | 228.00 | 228.00 | 224.00 | 228.00 | 900 | 0 |
| 13-Sep-2021 | 228.00 | 228.00 | 220.00 | 228.00 | 1,000 | 0 |
| 10-Sep-2021 | 226.00 | 228.00 | 226.00 | 228.00 | 800 | 0 |
| 09-Sep-2021 | 234.00 | 234.00 | 222.00 | 226.00 | 18,200 | 0 |
| 08-Sep-2021 | 230.00 | 234.00 | 230.00 | 234.00 | 5,200 | 0 |
| 07-Sep-2021 | 250.00 | 254.00 | 226.00 | 236.00 | 11,800 | 0 |
| 06-Sep-2021 | 220.00 | 248.00 | 218.00 | 236.00 | 10,100 | 0 |
| 03-Sep-2021 | 234.00 | 236.00 | 218.00 | 220.00 | 30,900 | 0 |
| 02-Sep-2021 | 220.00 | 258.00 | 220.00 | 234.00 | 11,800 | 0 |
| 01-Sep-2021 | 222.00 | 260.00 | 222.00 | 222.00 | 82,100 | 0 |
| 31-Aug-2021 | 224.00 | 224.00 | 216.00 | 222.00 | 2,800 | 0 |
| 30-Aug-2021 | 220.00 | 226.00 | 220.00 | 224.00 | 4,200 | 0 |
| 27-Aug-2021 | 216.00 | 220.00 | 216.00 | 220.00 | 2,000 | 0 |
| 26-Aug-2021 | 224.00 | 224.00 | 218.00 | 220.00 | 2,000 | 0 |
| 25-Aug-2021 | 218.00 | 228.00 | 218.00 | 224.00 | 8,300 | 0 |
| 24-Aug-2021 | 226.00 | 226.00 | 220.00 | 222.00 | 8,700 | 0 |
| 23-Aug-2021 | 230.00 | 230.00 | 216.00 | 222.00 | 9,900 | 0 |
| 20-Aug-2021 | 226.00 | 232.00 | 214.00 | 230.00 | 43,800 | 0 |
| 19-Aug-2021 | 222.00 | 230.00 | 220.00 | 226.00 | 9,400 | 0 |
| 18-Aug-2021 | 240.00 | 258.00 | 220.00 | 222.00 | 21,500 | 0 |
| 16-Aug-2021 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 13-Aug-2021 | 214.00 | 230.00 | 214.00 | 220.00 | 8,000 | 0 |
| 12-Aug-2021 | 230.00 | 230.00 | 218.00 | 220.00 | 14,700 | 0 |
| 10-Aug-2021 | 226.00 | 230.00 | 226.00 | 230.00 | 2,200 | 0 |
| 09-Aug-2021 | 230.00 | 230.00 | 224.00 | 224.00 | 1,200 | 0 |