| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 254.00 | 280.00 | 244.00 | 264.00 | 1,724,600 | 0 |
| 28-Dec-2021 | 260.00 | 262.00 | 254.00 | 254.00 | 338,800 | 0 |
| 27-Dec-2021 | 258.00 | 260.00 | 250.00 | 260.00 | 262,300 | 0 |
| 24-Dec-2021 | 264.00 | 268.00 | 250.00 | 258.00 | 478,000 | 0 |
| 23-Dec-2021 | 266.00 | 268.00 | 260.00 | 264.00 | 354,200 | 0 |
| 22-Dec-2021 | 266.00 | 276.00 | 264.00 | 266.00 | 491,900 | 0 |
| 21-Dec-2021 | 262.00 | 270.00 | 248.00 | 266.00 | 1,070,200 | 0 |
| 20-Dec-2021 | 286.00 | 288.00 | 266.00 | 266.00 | 1,043,800 | 0 |
| 17-Dec-2021 | 296.00 | 296.00 | 278.00 | 284.00 | 1,872,500 | 0 |
| 16-Dec-2021 | 292.00 | 316.00 | 288.00 | 296.00 | 8,383,500 | 0 |
| 15-Dec-2021 | 258.00 | 300.00 | 258.00 | 288.00 | 5,313,700 | 0 |
| 14-Dec-2021 | 252.00 | 258.00 | 252.00 | 256.00 | 299,000 | 0 |
| 13-Dec-2021 | 248.00 | 252.00 | 242.00 | 252.00 | 772,300 | 0 |
| 10-Dec-2021 | 248.00 | 250.00 | 248.00 | 248.00 | 264,100 | 0 |
| 09-Dec-2021 | 250.00 | 252.00 | 248.00 | 248.00 | 474,500 | 0 |
| 08-Dec-2021 | 240.00 | 252.00 | 240.00 | 250.00 | 593,600 | 0 |
| 07-Dec-2021 | 266.00 | 266.00 | 248.00 | 248.00 | 3,873,400 | 0 |
| 06-Dec-2021 | 286.00 | 290.00 | 266.00 | 266.00 | 1,698,100 | 0 |
| 03-Dec-2021 | 292.00 | 294.00 | 282.00 | 286.00 | 405,600 | 0 |
| 02-Dec-2021 | 294.00 | 296.00 | 284.00 | 290.00 | 1,900,900 | 0 |
| 01-Dec-2021 | 292.00 | 300.00 | 284.00 | 292.00 | 4,486,000 | 0 |
| 30-Nov-2021 | 290.00 | 300.00 | 288.00 | 290.00 | 603,300 | 0 |
| 29-Nov-2021 | 292.00 | 302.00 | 276.00 | 288.00 | 633,100 | 0 |
| 26-Nov-2021 | 300.00 | 308.00 | 290.00 | 292.00 | 1,050,400 | 0 |
| 25-Nov-2021 | 296.00 | 306.00 | 296.00 | 298.00 | 418,200 | 0 |
| 24-Nov-2021 | 284.00 | 318.00 | 274.00 | 296.00 | 1,246,500 | 0 |
| 23-Nov-2021 | 304.00 | 304.00 | 284.00 | 284.00 | 2,068,400 | 0 |
| 22-Nov-2021 | 310.00 | 316.00 | 304.00 | 304.00 | 801,700 | 0 |
| 19-Nov-2021 | 314.00 | 320.00 | 306.00 | 310.00 | 954,500 | 0 |
| 18-Nov-2021 | 320.00 | 324.00 | 308.00 | 316.00 | 1,137,400 | 0 |
| 17-Nov-2021 | 320.00 | 330.00 | 312.00 | 320.00 | 1,996,100 | 0 |
| 16-Nov-2021 | 312.00 | 332.00 | 302.00 | 320.00 | 6,523,200 | 0 |
| 15-Nov-2021 | 292.00 | 328.00 | 292.00 | 310.00 | 9,720,100 | 0 |
| 12-Nov-2021 | 310.00 | 310.00 | 278.00 | 290.00 | 2,570,000 | 0 |
| 11-Nov-2021 | 258.00 | 320.00 | 258.00 | 292.00 | 14,423,600 | 0 |
| 10-Nov-2021 | 248.00 | 260.00 | 246.00 | 258.00 | 2,392,200 | 0 |
| 09-Nov-2021 | 246.00 | 248.00 | 240.00 | 246.00 | 416,800 | 0 |
| 08-Nov-2021 | 238.00 | 246.00 | 238.00 | 246.00 | 197,300 | 0 |
| 05-Nov-2021 | 240.00 | 242.00 | 238.00 | 238.00 | 177,400 | 0 |
| 04-Nov-2021 | 250.00 | 250.00 | 232.00 | 240.00 | 730,000 | 0 |
| 03-Nov-2021 | 246.00 | 250.00 | 244.00 | 246.00 | 497,600 | 0 |
| 02-Nov-2021 | 246.00 | 252.00 | 238.00 | 246.00 | 622,700 | 0 |
| 01-Nov-2021 | 244.00 | 250.00 | 238.00 | 244.00 | 1,006,500 | 0 |
| 29-Oct-2021 | 248.00 | 250.00 | 244.00 | 244.00 | 116,300 | 0 |
| 28-Oct-2021 | 248.00 | 252.00 | 246.00 | 246.00 | 898,900 | 0 |
| 27-Oct-2021 | 252.00 | 254.00 | 246.00 | 248.00 | 562,600 | 0 |
| 26-Oct-2021 | 242.00 | 256.00 | 240.00 | 250.00 | 1,755,300 | 0 |
| 25-Oct-2021 | 240.00 | 244.00 | 240.00 | 240.00 | 472,700 | 0 |
| 22-Oct-2021 | 236.00 | 242.00 | 236.00 | 240.00 | 277,500 | 0 |
| 21-Oct-2021 | 242.00 | 248.00 | 232.00 | 236.00 | 1,099,200 | 0 |
| 19-Oct-2021 | 250.00 | 250.00 | 232.00 | 242.00 | 2,522,300 | 0 |
| 18-Oct-2021 | 268.00 | 272.00 | 248.00 | 248.00 | 2,820,500 | 0 |
| 15-Oct-2021 | 246.00 | 266.00 | 246.00 | 266.00 | 1,094,700 | 0 |
| 14-Oct-2021 | 244.00 | 246.00 | 240.00 | 246.00 | 347,300 | 0 |
| 13-Oct-2021 | 258.00 | 264.00 | 244.00 | 244.00 | 998,100 | 0 |
| 12-Oct-2021 | 276.00 | 276.00 | 258.00 | 258.00 | 2,172,300 | 0 |
| 11-Oct-2021 | 278.00 | 278.00 | 270.00 | 276.00 | 250,100 | 0 |
| 08-Oct-2021 | 278.00 | 280.00 | 270.00 | 278.00 | 316,500 | 0 |
| 07-Oct-2021 | 266.00 | 280.00 | 266.00 | 278.00 | 289,200 | 0 |
| 06-Oct-2021 | 276.00 | 284.00 | 268.00 | 268.00 | 1,074,000 | 0 |
| 05-Oct-2021 | 286.00 | 288.00 | 268.00 | 276.00 | 755,800 | 0 |
| 04-Oct-2021 | 298.00 | 308.00 | 282.00 | 284.00 | 1,262,600 | 0 |
| 01-Oct-2021 | 300.00 | 302.00 | 298.00 | 298.00 | 159,600 | 0 |
| 30-Sep-2021 | 302.00 | 308.00 | 300.00 | 300.00 | 315,600 | 0 |
| 29-Sep-2021 | 304.00 | 308.00 | 302.00 | 302.00 | 156,900 | 0 |
| 28-Sep-2021 | 306.00 | 308.00 | 300.00 | 304.00 | 187,600 | 0 |
| 27-Sep-2021 | 306.00 | 314.00 | 304.00 | 304.00 | 240,600 | 0 |
| 24-Sep-2021 | 304.00 | 310.00 | 300.00 | 306.00 | 135,100 | 0 |
| 23-Sep-2021 | 294.00 | 316.00 | 294.00 | 304.00 | 1,257,500 | 0 |
| 22-Sep-2021 | 310.00 | 322.00 | 290.00 | 290.00 | 1,520,300 | 0 |
| 21-Sep-2021 | 300.00 | 320.00 | 298.00 | 310.00 | 278,100 | 0 |
| 20-Sep-2021 | 306.00 | 320.00 | 304.00 | 304.00 | 234,200 | 0 |
| 17-Sep-2021 | 310.00 | 310.00 | 300.00 | 306.00 | 120,600 | 0 |
| 16-Sep-2021 | 314.00 | 320.00 | 308.00 | 310.00 | 272,400 | 0 |
| 15-Sep-2021 | 318.00 | 324.00 | 312.00 | 314.00 | 219,300 | 0 |
| 14-Sep-2021 | 322.00 | 328.00 | 300.00 | 318.00 | 1,697,700 | 0 |
| 13-Sep-2021 | 284.00 | 334.00 | 282.00 | 322.00 | 3,058,100 | 0 |
| 10-Sep-2021 | 284.00 | 286.00 | 278.00 | 282.00 | 233,200 | 0 |
| 09-Sep-2021 | 288.00 | 288.00 | 278.00 | 284.00 | 366,100 | 0 |
| 08-Sep-2021 | 296.00 | 300.00 | 282.00 | 286.00 | 434,300 | 0 |
| 07-Sep-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 447,300 | 0 |
| 06-Sep-2021 | 298.00 | 304.00 | 296.00 | 296.00 | 412,800 | 0 |
| 03-Sep-2021 | 298.00 | 318.00 | 278.00 | 298.00 | 1,213,200 | 0 |
| 02-Sep-2021 | 298.00 | 302.00 | 282.00 | 298.00 | 956,500 | 0 |
| 01-Sep-2021 | 318.00 | 320.00 | 296.00 | 298.00 | 2,883,700 | 0 |
| 31-Aug-2021 | 334.00 | 338.00 | 316.00 | 318.00 | 760,600 | 0 |
| 30-Aug-2021 | 338.00 | 340.00 | 330.00 | 332.00 | 851,400 | 0 |
| 27-Aug-2021 | 352.00 | 352.00 | 330.00 | 338.00 | 2,677,300 | 0 |
| 26-Aug-2021 | 370.00 | 370.00 | 342.00 | 354.00 | 1,829,900 | 0 |
| 25-Aug-2021 | 366.00 | 374.00 | 360.00 | 366.00 | 551,900 | 0 |
| 24-Aug-2021 | 382.00 | 388.00 | 362.00 | 366.00 | 896,100 | 0 |
| 23-Aug-2021 | 378.00 | 386.00 | 374.00 | 382.00 | 228,000 | 0 |
| 20-Aug-2021 | 372.00 | 388.00 | 354.00 | 374.00 | 969,400 | 0 |
| 19-Aug-2021 | 394.00 | 396.00 | 374.00 | 374.00 | 477,200 | 0 |
| 18-Aug-2021 | 394.00 | 402.00 | 384.00 | 394.00 | 439,000 | 0 |
| 16-Aug-2021 | 396.00 | 408.00 | 384.00 | 394.00 | 611,500 | 0 |
| 13-Aug-2021 | 392.00 | 416.00 | 386.00 | 396.00 | 1,276,800 | 0 |
| 12-Aug-2021 | 400.00 | 406.00 | 380.00 | 390.00 | 845,700 | 0 |
| 10-Aug-2021 | 376.00 | 400.00 | 368.00 | 392.00 | 984,500 | 0 |
| 09-Aug-2021 | 372.00 | 376.00 | 370.00 | 374.00 | 626,600 | 0 |