| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 334.00 | 338.00 | 332.00 | 336.00 | 48,000 | 0 |
| 28-Dec-2021 | 338.00 | 346.00 | 334.00 | 334.00 | 313,300 | 0 |
| 27-Dec-2021 | 338.00 | 344.00 | 334.00 | 338.00 | 221,900 | 0 |
| 24-Dec-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 447,300 | 0 |
| 23-Dec-2021 | 346.00 | 346.00 | 334.00 | 340.00 | 140,300 | 0 |
| 22-Dec-2021 | 342.00 | 360.00 | 338.00 | 342.00 | 274,200 | 0 |
| 21-Dec-2021 | 338.00 | 340.00 | 334.00 | 338.00 | 62,700 | 0 |
| 20-Dec-2021 | 338.00 | 340.00 | 336.00 | 338.00 | 84,000 | 0 |
| 17-Dec-2021 | 336.00 | 338.00 | 330.00 | 338.00 | 100,900 | 0 |
| 16-Dec-2021 | 340.00 | 342.00 | 336.00 | 336.00 | 379,500 | 0 |
| 15-Dec-2021 | 340.00 | 340.00 | 338.00 | 340.00 | 1,038,300 | 0 |
| 14-Dec-2021 | 344.00 | 344.00 | 338.00 | 340.00 | 1,100,700 | 0 |
| 13-Dec-2021 | 340.00 | 344.00 | 338.00 | 340.00 | 389,300 | 0 |
| 10-Dec-2021 | 342.00 | 342.00 | 336.00 | 340.00 | 231,800 | 0 |
| 09-Dec-2021 | 348.00 | 348.00 | 336.00 | 342.00 | 211,500 | 0 |
| 08-Dec-2021 | 342.00 | 356.00 | 338.00 | 340.00 | 2,366,000 | 0 |
| 07-Dec-2021 | 346.00 | 358.00 | 340.00 | 340.00 | 42,000 | 0 |
| 06-Dec-2021 | 344.00 | 350.00 | 340.00 | 344.00 | 19,100 | 0 |
| 03-Dec-2021 | 342.00 | 350.00 | 342.00 | 344.00 | 3,500 | 0 |
| 02-Dec-2021 | 344.00 | 344.00 | 340.00 | 342.00 | 28,500 | 0 |
| 01-Dec-2021 | 348.00 | 358.00 | 342.00 | 344.00 | 132,300 | 0 |
| 30-Nov-2021 | 340.00 | 366.00 | 336.00 | 348.00 | 135,600 | 0 |
| 29-Nov-2021 | 340.00 | 344.00 | 338.00 | 340.00 | 184,200 | 0 |
| 26-Nov-2021 | 354.00 | 358.00 | 340.00 | 342.00 | 271,100 | 0 |
| 25-Nov-2021 | 346.00 | 352.00 | 344.00 | 348.00 | 34,700 | 0 |
| 24-Nov-2021 | 358.00 | 358.00 | 344.00 | 346.00 | 200,200 | 0 |
| 23-Nov-2021 | 340.00 | 356.00 | 336.00 | 346.00 | 9,133,600 | 0 |
| 22-Nov-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 395,800 | 0 |
| 19-Nov-2021 | 340.00 | 342.00 | 338.00 | 340.00 | 582,000 | 0 |
| 18-Nov-2021 | 336.00 | 340.00 | 336.00 | 340.00 | 927,000 | 0 |
| 17-Nov-2021 | 338.00 | 338.00 | 334.00 | 336.00 | 43,100 | 0 |
| 16-Nov-2021 | 336.00 | 338.00 | 334.00 | 338.00 | 36,100 | 0 |
| 15-Nov-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 41,900 | 0 |
| 12-Nov-2021 | 338.00 | 340.00 | 336.00 | 340.00 | 205,800 | 0 |
| 11-Nov-2021 | 338.00 | 340.00 | 336.00 | 340.00 | 311,900 | 0 |
| 10-Nov-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 208,900 | 0 |
| 09-Nov-2021 | 338.00 | 342.00 | 338.00 | 338.00 | 1,532,300 | 0 |
| 08-Nov-2021 | 336.00 | 338.00 | 330.00 | 338.00 | 54,400 | 0 |
| 05-Nov-2021 | 336.00 | 340.00 | 332.00 | 338.00 | 103,200 | 0 |
| 04-Nov-2021 | 334.00 | 338.00 | 334.00 | 336.00 | 44,900 | 0 |
| 03-Nov-2021 | 338.00 | 338.00 | 334.00 | 334.00 | 13,300 | 0 |
| 02-Nov-2021 | 338.00 | 338.00 | 334.00 | 338.00 | 14,200 | 0 |
| 01-Nov-2021 | 334.00 | 340.00 | 334.00 | 338.00 | 62,600 | 0 |
| 29-Oct-2021 | 334.00 | 338.00 | 334.00 | 334.00 | 74,900 | 0 |
| 28-Oct-2021 | 336.00 | 336.00 | 330.00 | 334.00 | 40,200 | 0 |
| 27-Oct-2021 | 336.00 | 338.00 | 334.00 | 336.00 | 10,200 | 0 |
| 26-Oct-2021 | 338.00 | 340.00 | 334.00 | 336.00 | 105,000 | 0 |
| 25-Oct-2021 | 338.00 | 340.00 | 334.00 | 338.00 | 45,800 | 0 |
| 22-Oct-2021 | 340.00 | 340.00 | 336.00 | 338.00 | 315,400 | 0 |
| 21-Oct-2021 | 334.00 | 340.00 | 334.00 | 340.00 | 158,700 | 0 |
| 19-Oct-2021 | 340.00 | 340.00 | 334.00 | 334.00 | 35,700 | 0 |
| 18-Oct-2021 | 332.00 | 338.00 | 332.00 | 338.00 | 62,200 | 0 |
| 15-Oct-2021 | 336.00 | 340.00 | 332.00 | 332.00 | 14,700 | 0 |
| 14-Oct-2021 | 336.00 | 340.00 | 332.00 | 338.00 | 72,100 | 0 |
| 13-Oct-2021 | 336.00 | 340.00 | 334.00 | 336.00 | 556,600 | 0 |
| 12-Oct-2021 | 344.00 | 344.00 | 334.00 | 334.00 | 38,600 | 0 |
| 11-Oct-2021 | 334.00 | 342.00 | 330.00 | 340.00 | 240,400 | 0 |
| 08-Oct-2021 | 330.00 | 334.00 | 312.00 | 334.00 | 241,700 | 0 |
| 07-Oct-2021 | 330.00 | 332.00 | 320.00 | 330.00 | 260,000 | 0 |
| 06-Oct-2021 | 332.00 | 332.00 | 326.00 | 330.00 | 41,600 | 0 |
| 05-Oct-2021 | 330.00 | 330.00 | 326.00 | 330.00 | 14,300 | 0 |
| 04-Oct-2021 | 330.00 | 334.00 | 326.00 | 330.00 | 89,800 | 0 |
| 01-Oct-2021 | 334.00 | 334.00 | 312.00 | 330.00 | 482,300 | 0 |
| 30-Sep-2021 | 336.00 | 340.00 | 320.00 | 332.00 | 112,400 | 0 |
| 29-Sep-2021 | 346.00 | 348.00 | 336.00 | 336.00 | 77,800 | 0 |
| 28-Sep-2021 | 354.00 | 354.00 | 328.00 | 340.00 | 611,600 | 0 |
| 27-Sep-2021 | 344.00 | 358.00 | 344.00 | 352.00 | 705,800 | 0 |
| 24-Sep-2021 | 330.00 | 380.00 | 330.00 | 344.00 | 2,326,100 | 0 |
| 23-Sep-2021 | 326.00 | 338.00 | 326.00 | 330.00 | 993,800 | 0 |
| 22-Sep-2021 | 324.00 | 340.00 | 320.00 | 326.00 | 311,000 | 0 |
| 21-Sep-2021 | 314.00 | 326.00 | 312.00 | 324.00 | 35,800 | 0 |
| 20-Sep-2021 | 326.00 | 328.00 | 304.00 | 312.00 | 176,000 | 0 |
| 17-Sep-2021 | 324.00 | 328.00 | 320.00 | 326.00 | 49,900 | 0 |
| 16-Sep-2021 | 328.00 | 330.00 | 322.00 | 322.00 | 110,000 | 0 |
| 15-Sep-2021 | 324.00 | 330.00 | 322.00 | 324.00 | 313,000 | 0 |
| 14-Sep-2021 | 320.00 | 328.00 | 318.00 | 324.00 | 19,100 | 0 |
| 13-Sep-2021 | 328.00 | 328.00 | 318.00 | 320.00 | 27,600 | 0 |
| 10-Sep-2021 | 324.00 | 330.00 | 316.00 | 328.00 | 107,800 | 0 |
| 09-Sep-2021 | 326.00 | 330.00 | 314.00 | 324.00 | 33,900 | 0 |
| 08-Sep-2021 | 316.00 | 330.00 | 316.00 | 326.00 | 283,100 | 0 |
| 07-Sep-2021 | 318.00 | 320.00 | 314.00 | 318.00 | 57,600 | 0 |
| 06-Sep-2021 | 318.00 | 322.00 | 306.00 | 310.00 | 308,000 | 0 |
| 03-Sep-2021 | 308.00 | 318.00 | 302.00 | 318.00 | 296,100 | 0 |
| 02-Sep-2021 | 308.00 | 310.00 | 304.00 | 308.00 | 53,800 | 0 |
| 01-Sep-2021 | 314.00 | 314.00 | 304.00 | 308.00 | 373,400 | 0 |
| 31-Aug-2021 | 312.00 | 318.00 | 306.00 | 306.00 | 817,600 | 0 |
| 30-Aug-2021 | 314.00 | 316.00 | 300.00 | 312.00 | 210,000 | 0 |
| 27-Aug-2021 | 312.00 | 316.00 | 300.00 | 314.00 | 567,200 | 0 |
| 26-Aug-2021 | 310.00 | 316.00 | 304.00 | 312.00 | 81,600 | 0 |
| 25-Aug-2021 | 308.00 | 312.00 | 304.00 | 310.00 | 53,100 | 0 |
| 24-Aug-2021 | 308.00 | 320.00 | 308.00 | 308.00 | 206,200 | 0 |
| 23-Aug-2021 | 302.00 | 318.00 | 300.00 | 308.00 | 460,500 | 0 |
| 20-Aug-2021 | 308.00 | 318.00 | 300.00 | 302.00 | 164,800 | 0 |
| 19-Aug-2021 | 302.00 | 316.00 | 300.00 | 308.00 | 384,900 | 0 |
| 18-Aug-2021 | 300.00 | 312.00 | 300.00 | 302.00 | 280,700 | 0 |
| 16-Aug-2021 | 302.00 | 310.00 | 294.00 | 300.00 | 243,100 | 0 |
| 13-Aug-2021 | 308.00 | 308.00 | 298.00 | 300.00 | 69,900 | 0 |
| 12-Aug-2021 | 314.00 | 332.00 | 294.00 | 304.00 | 1,253,700 | 0 |
| 10-Aug-2021 | 288.00 | 340.00 | 288.00 | 316.00 | 2,682,600 | 0 |
| 09-Aug-2021 | 276.00 | 292.00 | 274.00 | 286.00 | 1,755,600 | 0 |