| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 270.00 | 270.00 | 252.00 | 264.00 | 270,300 | 0 |
| 03-Jan-2022 | 280.00 | 280.00 | 262.00 | 270.00 | 94,200 | 0 |
| 30-Dec-2021 | 252.00 | 280.00 | 236.00 | 280.00 | 306,200 | 0 |
| 29-Dec-2021 | 268.00 | 268.00 | 252.00 | 252.00 | 9,800 | 0 |
| 28-Dec-2021 | 244.00 | 270.00 | 232.00 | 268.00 | 99,300 | 0 |
| 27-Dec-2021 | 262.00 | 262.00 | 242.00 | 248.00 | 103,400 | 0 |
| 24-Dec-2021 | 244.00 | 262.00 | 242.00 | 260.00 | 69,900 | 0 |
| 23-Dec-2021 | 256.00 | 256.00 | 238.00 | 238.00 | 68,800 | 0 |
| 22-Dec-2021 | 244.00 | 256.00 | 230.00 | 254.00 | 84,100 | 0 |
| 21-Dec-2021 | 284.00 | 292.00 | 244.00 | 244.00 | 298,000 | 0 |
| 20-Dec-2021 | 274.00 | 274.00 | 256.00 | 262.00 | 254,000 | 0 |
| 17-Dec-2021 | 266.00 | 278.00 | 248.00 | 274.00 | 142,800 | 0 |
| 16-Dec-2021 | 266.00 | 266.00 | 266.00 | 266.00 | 6,100 | 0 |
| 15-Dec-2021 | 276.00 | 276.00 | 266.00 | 266.00 | 2,600 | 0 |
| 14-Dec-2021 | 272.00 | 276.00 | 262.00 | 276.00 | 2,300 | 0 |
| 13-Dec-2021 | 276.00 | 276.00 | 272.00 | 272.00 | 23,900 | 0 |
| 10-Dec-2021 | 276.00 | 276.00 | 276.00 | 276.00 | 4,200 | 0 |
| 09-Dec-2021 | 262.00 | 280.00 | 262.00 | 280.00 | 9,600 | 0 |
| 08-Dec-2021 | 274.00 | 276.00 | 254.00 | 262.00 | 104,100 | 0 |
| 07-Dec-2021 | 270.00 | 272.00 | 258.00 | 272.00 | 22,800 | 0 |
| 06-Dec-2021 | 272.00 | 282.00 | 258.00 | 276.00 | 72,000 | 0 |
| 03-Dec-2021 | 272.00 | 282.00 | 256.00 | 272.00 | 8,400 | 0 |
| 02-Dec-2021 | 272.00 | 290.00 | 258.00 | 268.00 | 115,100 | 0 |
| 01-Dec-2021 | 280.00 | 280.00 | 276.00 | 276.00 | 6,000 | 0 |
| 30-Nov-2021 | 280.00 | 280.00 | 274.00 | 280.00 | 47,900 | 0 |
| 29-Nov-2021 | 278.00 | 280.00 | 270.00 | 280.00 | 14,700 | 0 |
| 26-Nov-2021 | 284.00 | 284.00 | 268.00 | 280.00 | 86,000 | 0 |
| 25-Nov-2021 | 278.00 | 290.00 | 276.00 | 284.00 | 75,900 | 0 |
| 24-Nov-2021 | 280.00 | 280.00 | 270.00 | 280.00 | 27,600 | 0 |
| 23-Nov-2021 | 276.00 | 282.00 | 270.00 | 280.00 | 115,300 | 0 |
| 22-Nov-2021 | 278.00 | 278.00 | 266.00 | 270.00 | 383,700 | 0 |
| 19-Nov-2021 | 290.00 | 290.00 | 270.00 | 280.00 | 469,100 | 0 |
| 18-Nov-2021 | 292.00 | 292.00 | 286.00 | 290.00 | 27,000 | 0 |
| 17-Nov-2021 | 292.00 | 292.00 | 288.00 | 292.00 | 2,100 | 0 |
| 16-Nov-2021 | 290.00 | 292.00 | 286.00 | 292.00 | 78,300 | 0 |
| 15-Nov-2021 | 294.00 | 296.00 | 290.00 | 294.00 | 10,000 | 0 |
| 12-Nov-2021 | 292.00 | 296.00 | 290.00 | 296.00 | 27,900 | 0 |
| 11-Nov-2021 | 292.00 | 294.00 | 292.00 | 294.00 | 22,000 | 0 |
| 10-Nov-2021 | 288.00 | 294.00 | 288.00 | 292.00 | 1,900 | 0 |
| 09-Nov-2021 | 294.00 | 294.00 | 288.00 | 288.00 | 83,500 | 0 |
| 08-Nov-2021 | 298.00 | 298.00 | 290.00 | 290.00 | 50,100 | 0 |
| 05-Nov-2021 | 292.00 | 306.00 | 290.00 | 306.00 | 246,600 | 0 |
| 04-Nov-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 3,400 | 0 |
| 03-Nov-2021 | 300.00 | 300.00 | 290.00 | 300.00 | 2,000 | 0 |
| 02-Nov-2021 | 302.00 | 302.00 | 288.00 | 300.00 | 3,800 | 0 |
| 01-Nov-2021 | 298.00 | 302.00 | 290.00 | 302.00 | 23,800 | 0 |
| 29-Oct-2021 | 292.00 | 306.00 | 286.00 | 302.00 | 50,300 | 0 |
| 28-Oct-2021 | 308.00 | 308.00 | 292.00 | 292.00 | 13,700 | 0 |
| 27-Oct-2021 | 294.00 | 310.00 | 290.00 | 310.00 | 51,300 | 0 |
| 26-Oct-2021 | 300.00 | 300.00 | 294.00 | 294.00 | 12,500 | 0 |
| 25-Oct-2021 | 300.00 | 304.00 | 300.00 | 300.00 | 46,800 | 0 |
| 22-Oct-2021 | 300.00 | 304.00 | 292.00 | 300.00 | 31,700 | 0 |
| 21-Oct-2021 | 292.00 | 304.00 | 290.00 | 290.00 | 93,600 | 0 |
| 19-Oct-2021 | 306.00 | 306.00 | 290.00 | 292.00 | 296,200 | 0 |
| 18-Oct-2021 | 308.00 | 308.00 | 298.00 | 306.00 | 16,700 | 0 |
| 15-Oct-2021 | 300.00 | 310.00 | 300.00 | 308.00 | 10,800 | 0 |
| 14-Oct-2021 | 302.00 | 302.00 | 300.00 | 300.00 | 143,500 | 0 |
| 13-Oct-2021 | 324.00 | 324.00 | 304.00 | 318.00 | 1,400 | 0 |
| 12-Oct-2021 | 312.00 | 324.00 | 312.00 | 324.00 | 10,000 | 0 |
| 11-Oct-2021 | 312.00 | 312.00 | 312.00 | 312.00 | 300 | 0 |
| 08-Oct-2021 | 312.00 | 312.00 | 312.00 | 312.00 | 3,800 | 0 |
| 07-Oct-2021 | 314.00 | 316.00 | 314.00 | 314.00 | 10,300 | 0 |
| 06-Oct-2021 | 316.00 | 316.00 | 304.00 | 314.00 | 32,600 | 0 |
| 05-Oct-2021 | 320.00 | 320.00 | 306.00 | 316.00 | 12,300 | 0 |
| 04-Oct-2021 | 320.00 | 324.00 | 320.00 | 320.00 | 800 | 0 |
| 01-Oct-2021 | 324.00 | 324.00 | 320.00 | 320.00 | 5,000 | 0 |
| 30-Sep-2021 | 322.00 | 322.00 | 322.00 | 322.00 | 600 | 0 |
| 29-Sep-2021 | 324.00 | 324.00 | 306.00 | 322.00 | 4,200 | 0 |
| 28-Sep-2021 | 324.00 | 324.00 | 324.00 | 324.00 | 100 | 0 |
| 27-Sep-2021 | 318.00 | 324.00 | 306.00 | 324.00 | 6,200 | 0 |
| 24-Sep-2021 | 304.00 | 324.00 | 304.00 | 324.00 | 16,800 | 0 |
| 23-Sep-2021 | 316.00 | 320.00 | 308.00 | 316.00 | 1,300 | 0 |
| 22-Sep-2021 | 322.00 | 322.00 | 306.00 | 320.00 | 11,000 | 0 |
| 21-Sep-2021 | 320.00 | 322.00 | 318.00 | 322.00 | 83,000 | 0 |
| 20-Sep-2021 | 324.00 | 324.00 | 302.00 | 322.00 | 10,700 | 0 |
| 17-Sep-2021 | 322.00 | 322.00 | 322.00 | 322.00 | 2,200 | 0 |
| 16-Sep-2021 | 320.00 | 324.00 | 320.00 | 324.00 | 600 | 0 |
| 15-Sep-2021 | 306.00 | 324.00 | 306.00 | 324.00 | 17,000 | 0 |
| 14-Sep-2021 | 302.00 | 306.00 | 302.00 | 306.00 | 11,200 | 0 |
| 13-Sep-2021 | 308.00 | 308.00 | 302.00 | 308.00 | 23,900 | 0 |
| 10-Sep-2021 | 302.00 | 310.00 | 302.00 | 308.00 | 24,500 | 0 |
| 09-Sep-2021 | 318.00 | 318.00 | 318.00 | 318.00 | 100 | 0 |
| 08-Sep-2021 | 300.00 | 318.00 | 300.00 | 318.00 | 20,500 | 0 |
| 07-Sep-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 200 | 0 |
| 06-Sep-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 2,800 | 0 |
| 03-Sep-2021 | 316.00 | 320.00 | 316.00 | 320.00 | 2,500 | 0 |
| 02-Sep-2021 | 316.00 | 320.00 | 310.00 | 320.00 | 4,700 | 0 |
| 01-Sep-2021 | 320.00 | 322.00 | 304.00 | 322.00 | 26,700 | 0 |
| 31-Aug-2021 | 304.00 | 326.00 | 304.00 | 326.00 | 5,100 | 0 |
| 30-Aug-2021 | 312.00 | 312.00 | 294.00 | 304.00 | 58,900 | 0 |
| 27-Aug-2021 | 314.00 | 314.00 | 314.00 | 314.00 | 200 | 0 |
| 26-Aug-2021 | 314.00 | 314.00 | 314.00 | 314.00 | 200 | 0 |
| 25-Aug-2021 | 316.00 | 316.00 | 304.00 | 314.00 | 30,700 | 0 |
| 24-Aug-2021 | 320.00 | 320.00 | 306.00 | 316.00 | 25,100 | 0 |
| 23-Aug-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 2,200 | 0 |
| 20-Aug-2021 | 320.00 | 324.00 | 306.00 | 322.00 | 16,400 | 0 |
| 19-Aug-2021 | 324.00 | 324.00 | 324.00 | 324.00 | 5,800 | 0 |
| 18-Aug-2021 | 320.00 | 324.00 | 306.00 | 324.00 | 10,400 | 0 |
| 16-Aug-2021 | 326.00 | 326.00 | 306.00 | 324.00 | 8,300 | 0 |
| 13-Aug-2021 | 330.00 | 330.00 | 308.00 | 326.00 | 32,600 | 0 |