| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 530.00 | 630.00 | 530.00 | 620.00 | 8,176,400 | 0 |
| 28-Dec-2021 | 515.00 | 515.00 | 505.00 | 505.00 | 37,300 | 0 |
| 27-Dec-2021 | 496.00 | 525.00 | 496.00 | 505.00 | 58,800 | 0 |
| 24-Dec-2021 | 510.00 | 515.00 | 496.00 | 496.00 | 20,800 | 0 |
| 23-Dec-2021 | 510.00 | 515.00 | 510.00 | 510.00 | 70,800 | 0 |
| 22-Dec-2021 | 515.00 | 520.00 | 505.00 | 510.00 | 40,800 | 0 |
| 21-Dec-2021 | 520.00 | 520.00 | 486.00 | 515.00 | 69,500 | 0 |
| 20-Dec-2021 | 515.00 | 520.00 | 500.00 | 520.00 | 30,600 | 0 |
| 17-Dec-2021 | 520.00 | 520.00 | 500.00 | 515.00 | 116,500 | 0 |
| 16-Dec-2021 | 520.00 | 520.00 | 505.00 | 520.00 | 292,600 | 0 |
| 15-Dec-2021 | 510.00 | 520.00 | 510.00 | 510.00 | 73,700 | 0 |
| 14-Dec-2021 | 510.00 | 515.00 | 510.00 | 515.00 | 100,900 | 0 |
| 13-Dec-2021 | 520.00 | 525.00 | 505.00 | 510.00 | 86,300 | 0 |
| 10-Dec-2021 | 515.00 | 520.00 | 505.00 | 520.00 | 30,300 | 0 |
| 09-Dec-2021 | 525.00 | 525.00 | 505.00 | 510.00 | 89,200 | 0 |
| 08-Dec-2021 | 520.00 | 535.00 | 505.00 | 525.00 | 77,800 | 0 |
| 07-Dec-2021 | 520.00 | 530.00 | 510.00 | 510.00 | 18,000 | 0 |
| 06-Dec-2021 | 515.00 | 520.00 | 510.00 | 520.00 | 25,000 | 0 |
| 03-Dec-2021 | 515.00 | 520.00 | 510.00 | 520.00 | 28,500 | 0 |
| 02-Dec-2021 | 510.00 | 520.00 | 510.00 | 515.00 | 32,800 | 0 |
| 01-Dec-2021 | 525.00 | 525.00 | 510.00 | 510.00 | 41,300 | 0 |
| 30-Nov-2021 | 505.00 | 525.00 | 505.00 | 515.00 | 1,954,300 | 0 |
| 29-Nov-2021 | 525.00 | 540.00 | 505.00 | 505.00 | 178,400 | 0 |
| 26-Nov-2021 | 540.00 | 545.00 | 525.00 | 525.00 | 38,400 | 0 |
| 25-Nov-2021 | 560.00 | 560.00 | 535.00 | 550.00 | 33,000 | 0 |
| 24-Nov-2021 | 555.00 | 575.00 | 530.00 | 550.00 | 146,700 | 0 |
| 23-Nov-2021 | 545.00 | 570.00 | 540.00 | 550.00 | 139,900 | 0 |
| 22-Nov-2021 | 540.00 | 540.00 | 530.00 | 540.00 | 96,400 | 0 |
| 19-Nov-2021 | 530.00 | 535.00 | 525.00 | 535.00 | 67,500 | 0 |
| 18-Nov-2021 | 525.00 | 530.00 | 515.00 | 530.00 | 48,700 | 0 |
| 17-Nov-2021 | 535.00 | 535.00 | 525.00 | 525.00 | 32,600 | 0 |
| 16-Nov-2021 | 525.00 | 535.00 | 520.00 | 530.00 | 36,200 | 0 |
| 15-Nov-2021 | 535.00 | 540.00 | 525.00 | 525.00 | 55,800 | 0 |
| 12-Nov-2021 | 535.00 | 540.00 | 530.00 | 530.00 | 25,400 | 0 |
| 11-Nov-2021 | 525.00 | 540.00 | 510.00 | 530.00 | 85,100 | 0 |
| 10-Nov-2021 | 545.00 | 550.00 | 510.00 | 510.00 | 533,300 | 0 |
| 09-Nov-2021 | 540.00 | 545.00 | 525.00 | 545.00 | 76,500 | 0 |
| 08-Nov-2021 | 535.00 | 545.00 | 530.00 | 540.00 | 91,900 | 0 |
| 05-Nov-2021 | 565.00 | 565.00 | 530.00 | 530.00 | 624,000 | 0 |
| 04-Nov-2021 | 550.00 | 565.00 | 550.00 | 565.00 | 170,000 | 0 |
| 03-Nov-2021 | 560.00 | 560.00 | 545.00 | 550.00 | 20,000 | 0 |
| 02-Nov-2021 | 550.00 | 575.00 | 545.00 | 560.00 | 67,000 | 0 |
| 01-Nov-2021 | 540.00 | 550.00 | 535.00 | 545.00 | 21,500 | 0 |
| 29-Oct-2021 | 545.00 | 545.00 | 535.00 | 540.00 | 16,500 | 0 |
| 28-Oct-2021 | 550.00 | 550.00 | 535.00 | 540.00 | 66,600 | 0 |
| 27-Oct-2021 | 570.00 | 575.00 | 550.00 | 560.00 | 148,300 | 0 |
| 26-Oct-2021 | 575.00 | 575.00 | 565.00 | 565.00 | 17,400 | 0 |
| 25-Oct-2021 | 565.00 | 575.00 | 565.00 | 570.00 | 35,900 | 0 |
| 22-Oct-2021 | 580.00 | 580.00 | 550.00 | 565.00 | 84,600 | 0 |
| 21-Oct-2021 | 570.00 | 580.00 | 555.00 | 580.00 | 69,500 | 0 |
| 19-Oct-2021 | 570.00 | 590.00 | 565.00 | 565.00 | 94,800 | 0 |
| 18-Oct-2021 | 570.00 | 585.00 | 550.00 | 570.00 | 65,200 | 0 |
| 15-Oct-2021 | 575.00 | 585.00 | 560.00 | 570.00 | 78,500 | 0 |
| 14-Oct-2021 | 580.00 | 595.00 | 575.00 | 580.00 | 99,300 | 0 |
| 13-Oct-2021 | 605.00 | 605.00 | 580.00 | 580.00 | 104,000 | 0 |
| 12-Oct-2021 | 605.00 | 610.00 | 590.00 | 595.00 | 83,100 | 0 |
| 11-Oct-2021 | 580.00 | 595.00 | 580.00 | 595.00 | 223,700 | 0 |
| 08-Oct-2021 | 600.00 | 600.00 | 575.00 | 580.00 | 266,000 | 0 |
| 07-Oct-2021 | 615.00 | 620.00 | 590.00 | 605.00 | 68,700 | 0 |
| 06-Oct-2021 | 630.00 | 630.00 | 610.00 | 615.00 | 245,200 | 0 |
| 05-Oct-2021 | 635.00 | 655.00 | 615.00 | 625.00 | 233,900 | 0 |
| 04-Oct-2021 | 640.00 | 670.00 | 635.00 | 635.00 | 317,100 | 0 |
| 01-Oct-2021 | 615.00 | 650.00 | 610.00 | 625.00 | 584,700 | 0 |
| 30-Sep-2021 | 570.00 | 630.00 | 550.00 | 610.00 | 517,400 | 0 |
| 29-Sep-2021 | 540.00 | 675.00 | 540.00 | 570.00 | 2,260,300 | 0 |
| 28-Sep-2021 | 540.00 | 540.00 | 500.00 | 540.00 | 58,800 | 0 |
| 27-Sep-2021 | 530.00 | 545.00 | 530.00 | 535.00 | 102,700 | 0 |
| 24-Sep-2021 | 535.00 | 535.00 | 525.00 | 530.00 | 7,200 | 0 |
| 23-Sep-2021 | 535.00 | 535.00 | 525.00 | 535.00 | 8,500 | 0 |
| 22-Sep-2021 | 530.00 | 530.00 | 515.00 | 530.00 | 1,573,800 | 0 |
| 21-Sep-2021 | 530.00 | 535.00 | 515.00 | 530.00 | 34,600 | 0 |
| 20-Sep-2021 | 530.00 | 540.00 | 530.00 | 535.00 | 23,200 | 0 |
| 17-Sep-2021 | 550.00 | 550.00 | 530.00 | 530.00 | 18,500 | 0 |
| 16-Sep-2021 | 540.00 | 540.00 | 530.00 | 535.00 | 11,800 | 0 |
| 15-Sep-2021 | 540.00 | 560.00 | 535.00 | 545.00 | 20,100 | 0 |
| 14-Sep-2021 | 535.00 | 540.00 | 535.00 | 535.00 | 22,100 | 0 |
| 13-Sep-2021 | 545.00 | 545.00 | 530.00 | 535.00 | 10,900 | 0 |
| 10-Sep-2021 | 530.00 | 550.00 | 525.00 | 530.00 | 24,500 | 0 |
| 09-Sep-2021 | 555.00 | 555.00 | 530.00 | 530.00 | 15,700 | 0 |
| 08-Sep-2021 | 550.00 | 600.00 | 530.00 | 540.00 | 88,800 | 0 |
| 07-Sep-2021 | 540.00 | 565.00 | 535.00 | 545.00 | 12,800 | 0 |
| 06-Sep-2021 | 545.00 | 570.00 | 535.00 | 535.00 | 42,500 | 0 |
| 03-Sep-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 11,600 | 0 |
| 02-Sep-2021 | 545.00 | 545.00 | 535.00 | 535.00 | 12,100 | 0 |
| 01-Sep-2021 | 540.00 | 570.00 | 530.00 | 530.00 | 179,700 | 0 |
| 31-Aug-2021 | 550.00 | 640.00 | 530.00 | 535.00 | 34,500 | 0 |
| 30-Aug-2021 | 545.00 | 565.00 | 535.00 | 550.00 | 3,500 | 0 |
| 27-Aug-2021 | 570.00 | 570.00 | 545.00 | 545.00 | 15,900 | 0 |
| 26-Aug-2021 | 555.00 | 585.00 | 550.00 | 555.00 | 1,700 | 0 |
| 25-Aug-2021 | 535.00 | 555.00 | 535.00 | 555.00 | 11,900 | 0 |
| 24-Aug-2021 | 535.00 | 565.00 | 535.00 | 545.00 | 6,900 | 0 |
| 23-Aug-2021 | 530.00 | 555.00 | 530.00 | 530.00 | 8,800 | 0 |
| 20-Aug-2021 | 555.00 | 565.00 | 520.00 | 525.00 | 52,600 | 0 |
| 19-Aug-2021 | 565.00 | 580.00 | 545.00 | 555.00 | 24,100 | 0 |
| 18-Aug-2021 | 560.00 | 620.00 | 550.00 | 575.00 | 53,700 | 0 |
| 16-Aug-2021 | 550.00 | 565.00 | 515.00 | 555.00 | 15,700 | 0 |
| 13-Aug-2021 | 550.00 | 560.00 | 535.00 | 540.00 | 17,700 | 0 |
| 12-Aug-2021 | 555.00 | 555.00 | 530.00 | 550.00 | 8,100 | 0 |
| 10-Aug-2021 | 545.00 | 565.00 | 530.00 | 555.00 | 5,300 | 0 |
| 09-Aug-2021 | 520.00 | 555.00 | 520.00 | 535.00 | 40,100 | 0 |