| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 500.00 | 510.00 | 498.00 | 510.00 | 1,579,500 | 0 |
| 28-Dec-2021 | 505.00 | 510.00 | 498.00 | 500.00 | 1,984,200 | 0 |
| 27-Dec-2021 | 498.00 | 505.00 | 492.00 | 505.00 | 1,728,700 | 0 |
| 24-Dec-2021 | 496.00 | 496.00 | 490.00 | 496.00 | 883,900 | 0 |
| 23-Dec-2021 | 494.00 | 496.00 | 488.00 | 494.00 | 1,293,900 | 0 |
| 22-Dec-2021 | 490.00 | 494.00 | 488.00 | 494.00 | 937,900 | 0 |
| 21-Dec-2021 | 490.00 | 492.00 | 482.00 | 490.00 | 1,456,300 | 0 |
| 20-Dec-2021 | 488.00 | 490.00 | 484.00 | 490.00 | 1,553,300 | 0 |
| 17-Dec-2021 | 486.00 | 488.00 | 482.00 | 488.00 | 1,228,000 | 0 |
| 16-Dec-2021 | 488.00 | 488.00 | 484.00 | 488.00 | 1,293,000 | 0 |
| 15-Dec-2021 | 488.00 | 490.00 | 486.00 | 488.00 | 1,934,000 | 0 |
| 14-Dec-2021 | 490.00 | 490.00 | 484.00 | 488.00 | 1,130,600 | 0 |
| 13-Dec-2021 | 488.00 | 492.00 | 486.00 | 490.00 | 1,970,600 | 0 |
| 10-Dec-2021 | 490.00 | 490.00 | 484.00 | 488.00 | 1,605,800 | 0 |
| 09-Dec-2021 | 488.00 | 490.00 | 486.00 | 490.00 | 1,238,900 | 0 |
| 08-Dec-2021 | 488.00 | 490.00 | 486.00 | 488.00 | 1,444,300 | 0 |
| 07-Dec-2021 | 484.00 | 490.00 | 484.00 | 488.00 | 3,744,600 | 0 |
| 06-Dec-2021 | 490.00 | 490.00 | 484.00 | 484.00 | 1,725,700 | 0 |
| 03-Dec-2021 | 488.00 | 490.00 | 482.00 | 490.00 | 1,440,500 | 0 |
| 02-Dec-2021 | 488.00 | 490.00 | 482.00 | 488.00 | 1,153,300 | 0 |
| 01-Dec-2021 | 490.00 | 492.00 | 480.00 | 488.00 | 2,362,100 | 0 |
| 30-Nov-2021 | 492.00 | 494.00 | 488.00 | 490.00 | 2,446,400 | 0 |
| 29-Nov-2021 | 488.00 | 492.00 | 480.00 | 490.00 | 1,984,100 | 0 |
| 26-Nov-2021 | 490.00 | 492.00 | 486.00 | 488.00 | 2,815,300 | 0 |
| 25-Nov-2021 | 494.00 | 494.00 | 488.00 | 490.00 | 2,664,300 | 0 |
| 24-Nov-2021 | 490.00 | 494.00 | 488.00 | 492.00 | 3,167,800 | 0 |
| 23-Nov-2021 | 488.00 | 494.00 | 488.00 | 490.00 | 2,842,400 | 0 |
| 22-Nov-2021 | 490.00 | 494.00 | 488.00 | 490.00 | 4,180,000 | 0 |
| 19-Nov-2021 | 490.00 | 492.00 | 488.00 | 490.00 | 1,578,300 | 0 |
| 18-Nov-2021 | 490.00 | 492.00 | 486.00 | 490.00 | 1,737,800 | 0 |
| 17-Nov-2021 | 488.00 | 494.00 | 488.00 | 490.00 | 2,519,900 | 0 |
| 16-Nov-2021 | 488.00 | 492.00 | 486.00 | 488.00 | 3,332,700 | 0 |
| 15-Nov-2021 | 490.00 | 492.00 | 486.00 | 488.00 | 2,349,600 | 0 |
| 12-Nov-2021 | 490.00 | 492.00 | 488.00 | 490.00 | 2,065,500 | 0 |
| 11-Nov-2021 | 490.00 | 494.00 | 488.00 | 490.00 | 1,207,900 | 0 |
| 10-Nov-2021 | 494.00 | 494.00 | 488.00 | 490.00 | 2,353,200 | 0 |
| 09-Nov-2021 | 494.00 | 494.00 | 488.00 | 490.00 | 3,698,800 | 0 |
| 08-Nov-2021 | 494.00 | 494.00 | 486.00 | 494.00 | 3,794,700 | 0 |
| 05-Nov-2021 | 498.00 | 498.00 | 490.00 | 494.00 | 1,911,400 | 0 |
| 04-Nov-2021 | 496.00 | 498.00 | 494.00 | 498.00 | 1,889,900 | 0 |
| 03-Nov-2021 | 498.00 | 498.00 | 490.00 | 496.00 | 1,241,000 | 0 |
| 02-Nov-2021 | 496.00 | 498.00 | 492.00 | 496.00 | 1,086,700 | 0 |
| 01-Nov-2021 | 498.00 | 498.00 | 490.00 | 496.00 | 1,787,100 | 0 |
| 29-Oct-2021 | 496.00 | 496.00 | 490.00 | 496.00 | 2,053,700 | 0 |
| 28-Oct-2021 | 498.00 | 498.00 | 494.00 | 496.00 | 1,186,200 | 0 |
| 27-Oct-2021 | 500.00 | 500.00 | 496.00 | 498.00 | 1,916,900 | 0 |
| 26-Oct-2021 | 500.00 | 500.00 | 496.00 | 500.00 | 2,524,200 | 0 |
| 25-Oct-2021 | 498.00 | 500.00 | 496.00 | 500.00 | 7,734,000 | 0 |
| 22-Oct-2021 | 500.00 | 500.00 | 494.00 | 498.00 | 4,925,700 | 0 |
| 21-Oct-2021 | 500.00 | 505.00 | 496.00 | 498.00 | 6,543,100 | 0 |
| 19-Oct-2021 | 500.00 | 505.00 | 498.00 | 500.00 | 4,083,700 | 0 |
| 18-Oct-2021 | 496.00 | 500.00 | 494.00 | 500.00 | 2,604,700 | 0 |
| 15-Oct-2021 | 500.00 | 505.00 | 486.00 | 494.00 | 9,663,700 | 0 |
| 14-Oct-2021 | 505.00 | 505.00 | 494.00 | 500.00 | 5,827,100 | 0 |
| 13-Oct-2021 | 500.00 | 505.00 | 498.00 | 500.00 | 1,813,900 | 0 |
| 12-Oct-2021 | 496.00 | 510.00 | 496.00 | 500.00 | 7,310,600 | 0 |
| 11-Oct-2021 | 494.00 | 505.00 | 492.00 | 496.00 | 6,431,900 | 0 |
| 08-Oct-2021 | 486.00 | 496.00 | 484.00 | 490.00 | 2,966,000 | 0 |
| 07-Oct-2021 | 478.00 | 484.00 | 478.00 | 484.00 | 5,444,500 | 0 |
| 06-Oct-2021 | 478.00 | 482.00 | 478.00 | 480.00 | 8,139,800 | 0 |
| 05-Oct-2021 | 476.00 | 480.00 | 472.00 | 478.00 | 2,952,500 | 0 |
| 04-Oct-2021 | 464.00 | 480.00 | 462.00 | 476.00 | 7,264,000 | 0 |
| 01-Oct-2021 | 464.00 | 464.00 | 462.00 | 464.00 | 2,835,300 | 0 |
| 30-Sep-2021 | 468.00 | 468.00 | 456.00 | 464.00 | 5,222,000 | 0 |
| 29-Sep-2021 | 462.00 | 462.00 | 456.00 | 462.00 | 1,913,100 | 0 |
| 28-Sep-2021 | 466.00 | 466.00 | 460.00 | 462.00 | 1,708,000 | 0 |
| 27-Sep-2021 | 468.00 | 472.00 | 458.00 | 466.00 | 1,806,700 | 0 |
| 24-Sep-2021 | 468.00 | 468.00 | 460.00 | 466.00 | 1,057,000 | 0 |
| 23-Sep-2021 | 462.00 | 470.00 | 458.00 | 466.00 | 4,459,500 | 0 |
| 22-Sep-2021 | 462.00 | 462.00 | 458.00 | 460.00 | 1,689,700 | 0 |
| 21-Sep-2021 | 462.00 | 462.00 | 454.00 | 458.00 | 3,007,000 | 0 |
| 20-Sep-2021 | 476.00 | 478.00 | 460.00 | 462.00 | 6,371,300 | 0 |
| 17-Sep-2021 | 480.00 | 480.00 | 460.00 | 476.00 | 5,068,200 | 0 |
| 16-Sep-2021 | 486.00 | 486.00 | 476.00 | 480.00 | 3,337,300 | 0 |
| 15-Sep-2021 | 496.00 | 496.00 | 476.00 | 486.00 | 3,489,200 | 0 |
| 14-Sep-2021 | 490.00 | 496.00 | 490.00 | 496.00 | 1,029,700 | 0 |
| 13-Sep-2021 | 490.00 | 494.00 | 488.00 | 490.00 | 794,100 | 0 |
| 10-Sep-2021 | 496.00 | 496.00 | 486.00 | 490.00 | 1,724,400 | 0 |
| 09-Sep-2021 | 488.00 | 492.00 | 484.00 | 490.00 | 730,700 | 0 |
| 08-Sep-2021 | 490.00 | 494.00 | 488.00 | 488.00 | 1,307,400 | 0 |
| 07-Sep-2021 | 494.00 | 494.00 | 482.00 | 490.00 | 2,253,100 | 0 |
| 06-Sep-2021 | 482.00 | 496.00 | 478.00 | 494.00 | 6,609,300 | 0 |
| 03-Sep-2021 | 480.00 | 482.00 | 476.00 | 482.00 | 1,079,800 | 0 |
| 02-Sep-2021 | 484.00 | 484.00 | 472.00 | 480.00 | 998,400 | 0 |
| 01-Sep-2021 | 482.00 | 486.00 | 476.00 | 480.00 | 1,320,100 | 0 |
| 31-Aug-2021 | 484.00 | 484.00 | 480.00 | 484.00 | 715,800 | 0 |
| 30-Aug-2021 | 480.00 | 484.00 | 478.00 | 484.00 | 2,159,100 | 0 |
| 27-Aug-2021 | 482.00 | 486.00 | 472.00 | 480.00 | 2,963,400 | 0 |
| 26-Aug-2021 | 484.00 | 486.00 | 482.00 | 484.00 | 2,708,500 | 0 |
| 25-Aug-2021 | 482.00 | 484.00 | 476.00 | 484.00 | 2,079,700 | 0 |
| 24-Aug-2021 | 480.00 | 486.00 | 476.00 | 482.00 | 873,200 | 0 |
| 23-Aug-2021 | 476.00 | 480.00 | 472.00 | 480.00 | 1,035,600 | 0 |
| 20-Aug-2021 | 476.00 | 480.00 | 470.00 | 476.00 | 1,458,300 | 0 |
| 19-Aug-2021 | 476.00 | 480.00 | 472.00 | 476.00 | 1,433,000 | 0 |
| 18-Aug-2021 | 470.00 | 480.00 | 466.00 | 476.00 | 1,448,800 | 0 |
| 16-Aug-2021 | 470.00 | 476.00 | 462.00 | 466.00 | 3,134,100 | 0 |
| 13-Aug-2021 | 470.00 | 476.00 | 464.00 | 470.00 | 2,007,300 | 0 |
| 12-Aug-2021 | 460.00 | 476.00 | 458.00 | 470.00 | 5,352,100 | 0 |
| 10-Aug-2021 | 464.00 | 464.00 | 454.00 | 458.00 | 2,192,100 | 0 |
| 09-Aug-2021 | 464.00 | 466.00 | 456.00 | 462.00 | 2,557,200 | 0 |