| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 282.00 | 282.00 | 280.00 | 282.00 | 189,700 | 0 |
| 28-Dec-2021 | 280.00 | 286.00 | 278.00 | 282.00 | 377,900 | 0 |
| 27-Dec-2021 | 284.00 | 284.00 | 278.00 | 282.00 | 418,800 | 0 |
| 24-Dec-2021 | 282.00 | 284.00 | 278.00 | 278.00 | 1,167,000 | 0 |
| 23-Dec-2021 | 280.00 | 282.00 | 276.00 | 282.00 | 244,300 | 0 |
| 22-Dec-2021 | 284.00 | 284.00 | 278.00 | 280.00 | 299,700 | 0 |
| 21-Dec-2021 | 284.00 | 290.00 | 274.00 | 282.00 | 949,100 | 0 |
| 20-Dec-2021 | 284.00 | 286.00 | 272.00 | 284.00 | 3,137,600 | 0 |
| 17-Dec-2021 | 284.00 | 286.00 | 278.00 | 282.00 | 817,900 | 0 |
| 16-Dec-2021 | 286.00 | 290.00 | 280.00 | 280.00 | 1,373,700 | 0 |
| 15-Dec-2021 | 288.00 | 288.00 | 282.00 | 286.00 | 1,408,300 | 0 |
| 14-Dec-2021 | 286.00 | 286.00 | 284.00 | 286.00 | 1,649,000 | 0 |
| 13-Dec-2021 | 286.00 | 292.00 | 284.00 | 286.00 | 1,000,700 | 0 |
| 10-Dec-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 700,600 | 0 |
| 09-Dec-2021 | 286.00 | 286.00 | 282.00 | 286.00 | 646,200 | 0 |
| 08-Dec-2021 | 284.00 | 286.00 | 280.00 | 286.00 | 965,000 | 0 |
| 07-Dec-2021 | 288.00 | 288.00 | 278.00 | 284.00 | 1,570,400 | 0 |
| 06-Dec-2021 | 284.00 | 286.00 | 282.00 | 286.00 | 526,300 | 0 |
| 03-Dec-2021 | 284.00 | 286.00 | 280.00 | 284.00 | 1,082,700 | 0 |
| 02-Dec-2021 | 286.00 | 288.00 | 280.00 | 284.00 | 836,400 | 0 |
| 01-Dec-2021 | 292.00 | 292.00 | 278.00 | 286.00 | 1,834,000 | 0 |
| 30-Nov-2021 | 292.00 | 300.00 | 272.00 | 292.00 | 6,229,700 | 0 |
| 29-Nov-2021 | 296.00 | 296.00 | 288.00 | 292.00 | 8,987,000 | 0 |
| 26-Nov-2021 | 298.00 | 302.00 | 290.00 | 296.00 | 3,168,400 | 0 |
| 25-Nov-2021 | 294.00 | 300.00 | 292.00 | 294.00 | 6,455,900 | 0 |
| 24-Nov-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 2,739,500 | 0 |
| 23-Nov-2021 | 306.00 | 308.00 | 296.00 | 296.00 | 4,637,900 | 0 |
| 22-Nov-2021 | 292.00 | 312.00 | 290.00 | 304.00 | 15,550,000 | 0 |
| 19-Nov-2021 | 290.00 | 296.00 | 288.00 | 292.00 | 3,713,000 | 0 |
| 18-Nov-2021 | 290.00 | 290.00 | 286.00 | 288.00 | 2,118,400 | 0 |
| 17-Nov-2021 | 290.00 | 290.00 | 288.00 | 290.00 | 2,096,500 | 0 |
| 16-Nov-2021 | 292.00 | 292.00 | 288.00 | 290.00 | 2,009,900 | 0 |
| 15-Nov-2021 | 294.00 | 294.00 | 288.00 | 290.00 | 3,712,000 | 0 |
| 12-Nov-2021 | 292.00 | 294.00 | 290.00 | 294.00 | 2,318,600 | 0 |
| 11-Nov-2021 | 294.00 | 294.00 | 292.00 | 292.00 | 3,570,900 | 0 |
| 10-Nov-2021 | 296.00 | 296.00 | 292.00 | 294.00 | 2,210,500 | 0 |
| 09-Nov-2021 | 294.00 | 296.00 | 292.00 | 294.00 | 1,622,000 | 0 |
| 08-Nov-2021 | 294.00 | 294.00 | 292.00 | 294.00 | 2,641,900 | 0 |
| 05-Nov-2021 | 294.00 | 296.00 | 292.00 | 294.00 | 1,358,000 | 0 |
| 04-Nov-2021 | 292.00 | 296.00 | 290.00 | 294.00 | 6,088,400 | 0 |
| 03-Nov-2021 | 294.00 | 296.00 | 292.00 | 292.00 | 3,058,100 | 0 |
| 02-Nov-2021 | 294.00 | 300.00 | 294.00 | 294.00 | 14,900,300 | 0 |
| 01-Nov-2021 | 294.00 | 298.00 | 290.00 | 294.00 | 1,031,700 | 0 |
| 29-Oct-2021 | 294.00 | 296.00 | 288.00 | 294.00 | 3,541,100 | 0 |
| 28-Oct-2021 | 298.00 | 300.00 | 292.00 | 294.00 | 3,493,700 | 0 |
| 27-Oct-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 5,847,800 | 0 |
| 26-Oct-2021 | 300.00 | 300.00 | 298.00 | 300.00 | 5,109,800 | 0 |
| 25-Oct-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 8,759,300 | 0 |
| 22-Oct-2021 | 300.00 | 302.00 | 298.00 | 300.00 | 4,727,700 | 0 |
| 21-Oct-2021 | 304.00 | 310.00 | 300.00 | 300.00 | 8,849,900 | 0 |
| 19-Oct-2021 | 300.00 | 314.00 | 298.00 | 304.00 | 8,842,000 | 0 |
| 18-Oct-2021 | 300.00 | 302.00 | 296.00 | 300.00 | 6,411,700 | 0 |
| 15-Oct-2021 | 298.00 | 302.00 | 296.00 | 300.00 | 3,982,900 | 0 |
| 14-Oct-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 5,952,900 | 0 |
| 13-Oct-2021 | 298.00 | 300.00 | 296.00 | 300.00 | 1,829,600 | 0 |
| 12-Oct-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 1,490,600 | 0 |
| 11-Oct-2021 | 300.00 | 300.00 | 296.00 | 300.00 | 1,133,800 | 0 |
| 08-Oct-2021 | 302.00 | 302.00 | 294.00 | 300.00 | 2,814,600 | 0 |
| 07-Oct-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 1,221,400 | 0 |
| 06-Oct-2021 | 300.00 | 300.00 | 298.00 | 300.00 | 1,510,000 | 0 |
| 05-Oct-2021 | 304.00 | 304.00 | 298.00 | 300.00 | 2,637,400 | 0 |
| 04-Oct-2021 | 300.00 | 308.00 | 298.00 | 300.00 | 4,153,600 | 0 |
| 01-Oct-2021 | 302.00 | 302.00 | 298.00 | 300.00 | 431,600 | 0 |
| 30-Sep-2021 | 302.00 | 304.00 | 298.00 | 302.00 | 1,697,800 | 0 |
| 29-Sep-2021 | 296.00 | 302.00 | 296.00 | 300.00 | 356,400 | 0 |
| 28-Sep-2021 | 298.00 | 304.00 | 292.00 | 298.00 | 510,800 | 0 |
| 27-Sep-2021 | 300.00 | 302.00 | 298.00 | 300.00 | 621,700 | 0 |
| 24-Sep-2021 | 302.00 | 308.00 | 298.00 | 300.00 | 622,400 | 0 |
| 23-Sep-2021 | 298.00 | 302.00 | 298.00 | 300.00 | 677,400 | 0 |
| 22-Sep-2021 | 300.00 | 304.00 | 298.00 | 298.00 | 960,200 | 0 |
| 21-Sep-2021 | 304.00 | 304.00 | 300.00 | 300.00 | 711,500 | 0 |
| 20-Sep-2021 | 310.00 | 310.00 | 298.00 | 304.00 | 2,864,200 | 0 |
| 17-Sep-2021 | 318.00 | 324.00 | 302.00 | 308.00 | 7,285,100 | 0 |
| 16-Sep-2021 | 320.00 | 328.00 | 316.00 | 320.00 | 344,500 | 0 |
| 15-Sep-2021 | 320.00 | 324.00 | 316.00 | 320.00 | 386,600 | 0 |
| 14-Sep-2021 | 326.00 | 328.00 | 318.00 | 320.00 | 1,170,800 | 0 |
| 13-Sep-2021 | 328.00 | 330.00 | 320.00 | 326.00 | 258,200 | 0 |
| 10-Sep-2021 | 328.00 | 328.00 | 314.00 | 328.00 | 1,109,700 | 0 |
| 09-Sep-2021 | 322.00 | 328.00 | 318.00 | 328.00 | 1,249,500 | 0 |
| 08-Sep-2021 | 332.00 | 334.00 | 322.00 | 322.00 | 715,800 | 0 |
| 07-Sep-2021 | 332.00 | 336.00 | 326.00 | 332.00 | 440,700 | 0 |
| 06-Sep-2021 | 334.00 | 338.00 | 322.00 | 330.00 | 1,168,700 | 0 |
| 03-Sep-2021 | 312.00 | 346.00 | 312.00 | 332.00 | 6,317,500 | 0 |
| 02-Sep-2021 | 310.00 | 314.00 | 310.00 | 312.00 | 215,800 | 0 |
| 01-Sep-2021 | 312.00 | 314.00 | 310.00 | 310.00 | 960,300 | 0 |
| 31-Aug-2021 | 312.00 | 314.00 | 310.00 | 312.00 | 499,300 | 0 |
| 30-Aug-2021 | 316.00 | 316.00 | 310.00 | 314.00 | 989,700 | 0 |
| 27-Aug-2021 | 316.00 | 316.00 | 312.00 | 312.00 | 294,100 | 0 |
| 26-Aug-2021 | 316.00 | 318.00 | 312.00 | 316.00 | 462,300 | 0 |
| 25-Aug-2021 | 318.00 | 318.00 | 312.00 | 316.00 | 521,500 | 0 |
| 24-Aug-2021 | 318.00 | 318.00 | 314.00 | 316.00 | 186,400 | 0 |
| 23-Aug-2021 | 324.00 | 326.00 | 314.00 | 314.00 | 303,300 | 0 |
| 20-Aug-2021 | 324.00 | 326.00 | 318.00 | 324.00 | 274,900 | 0 |
| 19-Aug-2021 | 320.00 | 324.00 | 312.00 | 324.00 | 537,200 | 0 |
| 18-Aug-2021 | 322.00 | 322.00 | 310.00 | 320.00 | 639,300 | 0 |
| 16-Aug-2021 | 320.00 | 326.00 | 312.00 | 322.00 | 334,700 | 0 |
| 13-Aug-2021 | 322.00 | 326.00 | 314.00 | 316.00 | 212,900 | 0 |
| 12-Aug-2021 | 324.00 | 324.00 | 316.00 | 320.00 | 200,700 | 0 |
| 10-Aug-2021 | 326.00 | 326.00 | 316.00 | 324.00 | 139,100 | 0 |
| 09-Aug-2021 | 324.00 | 336.00 | 320.00 | 322.00 | 426,400 | 0 |