| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 270.00 | 276.00 | 262.00 | 276.00 | 1,120,000 | 0 |
| 28-Dec-2021 | 278.00 | 278.00 | 264.00 | 272.00 | 30,400 | 0 |
| 27-Dec-2021 | 260.00 | 276.00 | 260.00 | 272.00 | 37,300 | 0 |
| 24-Dec-2021 | 278.00 | 278.00 | 260.00 | 268.00 | 829,400 | 0 |
| 23-Dec-2021 | 268.00 | 278.00 | 268.00 | 278.00 | 28,400 | 0 |
| 22-Dec-2021 | 276.00 | 276.00 | 262.00 | 268.00 | 186,100 | 0 |
| 21-Dec-2021 | 274.00 | 282.00 | 270.00 | 278.00 | 10,400 | 0 |
| 20-Dec-2021 | 266.00 | 278.00 | 262.00 | 274.00 | 221,500 | 0 |
| 17-Dec-2021 | 278.00 | 286.00 | 260.00 | 278.00 | 460,800 | 0 |
| 16-Dec-2021 | 286.00 | 288.00 | 278.00 | 278.00 | 872,600 | 0 |
| 15-Dec-2021 | 292.00 | 292.00 | 282.00 | 286.00 | 909,300 | 0 |
| 14-Dec-2021 | 294.00 | 294.00 | 282.00 | 284.00 | 30,800 | 0 |
| 13-Dec-2021 | 296.00 | 296.00 | 276.00 | 286.00 | 107,200 | 0 |
| 10-Dec-2021 | 272.00 | 280.00 | 272.00 | 276.00 | 36,000 | 0 |
| 09-Dec-2021 | 278.00 | 286.00 | 268.00 | 276.00 | 236,200 | 0 |
| 08-Dec-2021 | 282.00 | 298.00 | 268.00 | 278.00 | 547,500 | 0 |
| 07-Dec-2021 | 266.00 | 288.00 | 264.00 | 282.00 | 234,100 | 0 |
| 06-Dec-2021 | 280.00 | 280.00 | 268.00 | 268.00 | 200,500 | 0 |
| 03-Dec-2021 | 280.00 | 292.00 | 278.00 | 280.00 | 982,900 | 0 |
| 02-Dec-2021 | 296.00 | 296.00 | 274.00 | 280.00 | 999,200 | 0 |
| 01-Dec-2021 | 310.00 | 318.00 | 294.00 | 294.00 | 426,700 | 0 |
| 30-Nov-2021 | 330.00 | 330.00 | 304.00 | 304.00 | 341,800 | 0 |
| 29-Nov-2021 | 326.00 | 326.00 | 304.00 | 324.00 | 521,800 | 0 |
| 26-Nov-2021 | 326.00 | 334.00 | 318.00 | 324.00 | 212,800 | 0 |
| 25-Nov-2021 | 342.00 | 344.00 | 320.00 | 326.00 | 813,700 | 0 |
| 24-Nov-2021 | 316.00 | 350.00 | 310.00 | 342.00 | 1,349,400 | 0 |
| 23-Nov-2021 | 328.00 | 330.00 | 308.00 | 316.00 | 501,700 | 0 |
| 22-Nov-2021 | 342.00 | 362.00 | 322.00 | 322.00 | 1,458,700 | 0 |
| 19-Nov-2021 | 298.00 | 360.00 | 298.00 | 340.00 | 3,711,500 | 0 |
| 18-Nov-2021 | 276.00 | 310.00 | 276.00 | 298.00 | 1,647,900 | 0 |
| 17-Nov-2021 | 276.00 | 278.00 | 272.00 | 276.00 | 82,200 | 0 |
| 16-Nov-2021 | 270.00 | 276.00 | 268.00 | 276.00 | 137,400 | 0 |
| 15-Nov-2021 | 278.00 | 278.00 | 268.00 | 272.00 | 246,800 | 0 |
| 12-Nov-2021 | 278.00 | 280.00 | 272.00 | 278.00 | 102,700 | 0 |
| 11-Nov-2021 | 274.00 | 278.00 | 270.00 | 278.00 | 79,200 | 0 |
| 10-Nov-2021 | 272.00 | 278.00 | 268.00 | 274.00 | 21,400 | 0 |
| 09-Nov-2021 | 264.00 | 282.00 | 264.00 | 272.00 | 339,900 | 0 |
| 08-Nov-2021 | 266.00 | 280.00 | 264.00 | 270.00 | 472,600 | 0 |
| 05-Nov-2021 | 266.00 | 278.00 | 254.00 | 266.00 | 57,400 | 0 |
| 04-Nov-2021 | 264.00 | 276.00 | 254.00 | 266.00 | 15,100 | 0 |
| 03-Nov-2021 | 262.00 | 266.00 | 258.00 | 260.00 | 16,100 | 0 |
| 02-Nov-2021 | 258.00 | 270.00 | 252.00 | 264.00 | 110,100 | 0 |
| 01-Nov-2021 | 260.00 | 260.00 | 248.00 | 258.00 | 41,100 | 0 |
| 29-Oct-2021 | 262.00 | 262.00 | 252.00 | 262.00 | 9,200 | 0 |
| 28-Oct-2021 | 268.00 | 268.00 | 262.00 | 264.00 | 14,300 | 0 |
| 27-Oct-2021 | 278.00 | 278.00 | 250.00 | 262.00 | 125,100 | 0 |
| 26-Oct-2021 | 280.00 | 280.00 | 256.00 | 258.00 | 73,700 | 0 |
| 25-Oct-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 20,200 | 0 |
| 22-Oct-2021 | 280.00 | 284.00 | 256.00 | 268.00 | 38,600 | 0 |
| 21-Oct-2021 | 260.00 | 268.00 | 254.00 | 268.00 | 44,900 | 0 |
| 19-Oct-2021 | 260.00 | 262.00 | 254.00 | 260.00 | 4,600 | 0 |
| 18-Oct-2021 | 260.00 | 260.00 | 246.00 | 260.00 | 217,900 | 0 |
| 15-Oct-2021 | 262.00 | 266.00 | 242.00 | 260.00 | 128,300 | 0 |
| 14-Oct-2021 | 254.00 | 260.00 | 254.00 | 260.00 | 43,300 | 0 |
| 13-Oct-2021 | 264.00 | 264.00 | 254.00 | 258.00 | 20,400 | 0 |
| 12-Oct-2021 | 262.00 | 266.00 | 254.00 | 266.00 | 39,400 | 0 |
| 11-Oct-2021 | 258.00 | 274.00 | 252.00 | 264.00 | 80,000 | 0 |
| 08-Oct-2021 | 256.00 | 266.00 | 256.00 | 264.00 | 34,200 | 0 |
| 07-Oct-2021 | 256.00 | 258.00 | 250.00 | 256.00 | 50,600 | 0 |
| 06-Oct-2021 | 258.00 | 258.00 | 250.00 | 256.00 | 84,700 | 0 |
| 05-Oct-2021 | 262.00 | 262.00 | 254.00 | 258.00 | 14,300 | 0 |
| 04-Oct-2021 | 254.00 | 264.00 | 252.00 | 260.00 | 217,900 | 0 |
| 01-Oct-2021 | 262.00 | 270.00 | 250.00 | 254.00 | 48,500 | 0 |
| 30-Sep-2021 | 274.00 | 274.00 | 258.00 | 264.00 | 117,800 | 0 |
| 29-Sep-2021 | 276.00 | 276.00 | 264.00 | 274.00 | 13,000 | 0 |
| 28-Sep-2021 | 276.00 | 276.00 | 266.00 | 276.00 | 93,100 | 0 |
| 27-Sep-2021 | 262.00 | 284.00 | 262.00 | 276.00 | 255,000 | 0 |
| 24-Sep-2021 | 274.00 | 278.00 | 268.00 | 278.00 | 105,100 | 0 |
| 23-Sep-2021 | 278.00 | 278.00 | 266.00 | 274.00 | 134,500 | 0 |
| 22-Sep-2021 | 278.00 | 280.00 | 274.00 | 278.00 | 89,300 | 0 |
| 21-Sep-2021 | 266.00 | 280.00 | 262.00 | 276.00 | 794,500 | 0 |
| 20-Sep-2021 | 268.00 | 268.00 | 260.00 | 266.00 | 970,900 | 0 |
| 17-Sep-2021 | 276.00 | 286.00 | 262.00 | 266.00 | 331,100 | 0 |
| 16-Sep-2021 | 280.00 | 288.00 | 274.00 | 276.00 | 248,900 | 0 |
| 15-Sep-2021 | 282.00 | 282.00 | 274.00 | 278.00 | 28,600 | 0 |
| 14-Sep-2021 | 262.00 | 284.00 | 260.00 | 276.00 | 279,600 | 0 |
| 13-Sep-2021 | 280.00 | 280.00 | 260.00 | 262.00 | 631,200 | 0 |
| 10-Sep-2021 | 286.00 | 290.00 | 270.00 | 278.00 | 483,500 | 0 |
| 09-Sep-2021 | 290.00 | 290.00 | 270.00 | 278.00 | 868,400 | 0 |
| 08-Sep-2021 | 292.00 | 296.00 | 284.00 | 290.00 | 182,600 | 0 |
| 07-Sep-2021 | 290.00 | 304.00 | 272.00 | 292.00 | 167,600 | 0 |
| 06-Sep-2021 | 276.00 | 290.00 | 274.00 | 290.00 | 99,900 | 0 |
| 03-Sep-2021 | 284.00 | 284.00 | 272.00 | 278.00 | 279,600 | 0 |
| 02-Sep-2021 | 288.00 | 288.00 | 278.00 | 284.00 | 154,400 | 0 |
| 01-Sep-2021 | 294.00 | 302.00 | 290.00 | 290.00 | 148,000 | 0 |
| 31-Aug-2021 | 290.00 | 292.00 | 284.00 | 292.00 | 222,600 | 0 |
| 30-Aug-2021 | 288.00 | 290.00 | 284.00 | 290.00 | 291,600 | 0 |
| 27-Aug-2021 | 296.00 | 302.00 | 286.00 | 288.00 | 191,900 | 0 |
| 26-Aug-2021 | 300.00 | 302.00 | 286.00 | 296.00 | 295,400 | 0 |
| 25-Aug-2021 | 286.00 | 302.00 | 286.00 | 298.00 | 110,500 | 0 |
| 24-Aug-2021 | 298.00 | 306.00 | 282.00 | 298.00 | 77,500 | 0 |
| 23-Aug-2021 | 300.00 | 310.00 | 290.00 | 298.00 | 366,000 | 0 |
| 20-Aug-2021 | 298.00 | 300.00 | 282.00 | 296.00 | 1,052,200 | 0 |
| 19-Aug-2021 | 320.00 | 320.00 | 298.00 | 298.00 | 1,148,900 | 0 |
| 18-Aug-2021 | 326.00 | 330.00 | 318.00 | 320.00 | 739,500 | 0 |
| 16-Aug-2021 | 338.00 | 342.00 | 322.00 | 326.00 | 516,200 | 0 |
| 13-Aug-2021 | 320.00 | 338.00 | 310.00 | 334.00 | 1,310,100 | 0 |
| 12-Aug-2021 | 330.00 | 330.00 | 310.00 | 320.00 | 1,145,200 | 0 |
| 10-Aug-2021 | 334.00 | 334.00 | 320.00 | 328.00 | 194,000 | 0 |
| 09-Aug-2021 | 336.00 | 350.00 | 330.00 | 334.00 | 882,400 | 0 |