| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 298.00 | 306.00 | 288.00 | 288.00 | 1,146,200 | 0 |
| 28-Dec-2021 | 308.00 | 310.00 | 300.00 | 300.00 | 1,123,800 | 0 |
| 27-Dec-2021 | 324.00 | 324.00 | 306.00 | 308.00 | 1,165,200 | 0 |
| 24-Dec-2021 | 314.00 | 328.00 | 314.00 | 320.00 | 2,228,600 | 0 |
| 23-Dec-2021 | 320.00 | 320.00 | 306.00 | 310.00 | 1,537,100 | 0 |
| 22-Dec-2021 | 318.00 | 326.00 | 310.00 | 320.00 | 1,211,600 | 0 |
| 21-Dec-2021 | 308.00 | 328.00 | 304.00 | 318.00 | 4,522,900 | 0 |
| 20-Dec-2021 | 356.00 | 356.00 | 326.00 | 326.00 | 3,303,100 | 0 |
| 17-Dec-2021 | 334.00 | 366.00 | 334.00 | 350.00 | 12,504,600 | 0 |
| 16-Dec-2021 | 316.00 | 342.00 | 316.00 | 332.00 | 10,866,100 | 0 |
| 15-Dec-2021 | 284.00 | 326.00 | 284.00 | 314.00 | 8,973,200 | 0 |
| 14-Dec-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 297,900 | 0 |
| 13-Dec-2021 | 286.00 | 292.00 | 284.00 | 286.00 | 802,700 | 0 |
| 10-Dec-2021 | 284.00 | 290.00 | 284.00 | 286.00 | 740,900 | 0 |
| 09-Dec-2021 | 284.00 | 286.00 | 282.00 | 284.00 | 809,100 | 0 |
| 08-Dec-2021 | 286.00 | 290.00 | 282.00 | 284.00 | 321,300 | 0 |
| 07-Dec-2021 | 290.00 | 290.00 | 286.00 | 286.00 | 276,000 | 0 |
| 06-Dec-2021 | 288.00 | 292.00 | 286.00 | 288.00 | 115,000 | 0 |
| 03-Dec-2021 | 290.00 | 292.00 | 280.00 | 286.00 | 58,600 | 0 |
| 02-Dec-2021 | 286.00 | 288.00 | 284.00 | 288.00 | 79,000 | 0 |
| 01-Dec-2021 | 288.00 | 288.00 | 282.00 | 284.00 | 343,100 | 0 |
| 30-Nov-2021 | 290.00 | 294.00 | 288.00 | 288.00 | 181,500 | 0 |
| 29-Nov-2021 | 288.00 | 292.00 | 284.00 | 290.00 | 125,500 | 0 |
| 26-Nov-2021 | 292.00 | 294.00 | 286.00 | 288.00 | 273,400 | 0 |
| 25-Nov-2021 | 290.00 | 294.00 | 290.00 | 292.00 | 155,800 | 0 |
| 24-Nov-2021 | 290.00 | 294.00 | 290.00 | 290.00 | 211,800 | 0 |
| 23-Nov-2021 | 296.00 | 296.00 | 288.00 | 290.00 | 384,200 | 0 |
| 22-Nov-2021 | 294.00 | 296.00 | 292.00 | 296.00 | 83,900 | 0 |
| 19-Nov-2021 | 296.00 | 296.00 | 286.00 | 294.00 | 322,500 | 0 |
| 18-Nov-2021 | 296.00 | 296.00 | 294.00 | 294.00 | 39,900 | 0 |
| 17-Nov-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 57,800 | 0 |
| 16-Nov-2021 | 296.00 | 298.00 | 294.00 | 294.00 | 78,900 | 0 |
| 15-Nov-2021 | 296.00 | 296.00 | 294.00 | 296.00 | 50,800 | 0 |
| 12-Nov-2021 | 294.00 | 296.00 | 294.00 | 296.00 | 55,400 | 0 |
| 11-Nov-2021 | 296.00 | 300.00 | 296.00 | 296.00 | 95,700 | 0 |
| 10-Nov-2021 | 300.00 | 300.00 | 288.00 | 296.00 | 863,800 | 0 |
| 09-Nov-2021 | 296.00 | 298.00 | 296.00 | 298.00 | 112,900 | 0 |
| 08-Nov-2021 | 296.00 | 298.00 | 294.00 | 296.00 | 70,800 | 0 |
| 05-Nov-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 40,700 | 0 |
| 04-Nov-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 91,500 | 0 |
| 03-Nov-2021 | 300.00 | 300.00 | 292.00 | 294.00 | 88,400 | 0 |
| 02-Nov-2021 | 298.00 | 298.00 | 294.00 | 294.00 | 18,700 | 0 |
| 01-Nov-2021 | 300.00 | 304.00 | 294.00 | 298.00 | 211,900 | 0 |
| 29-Oct-2021 | 294.00 | 298.00 | 294.00 | 296.00 | 37,300 | 0 |
| 28-Oct-2021 | 294.00 | 296.00 | 290.00 | 296.00 | 149,000 | 0 |
| 27-Oct-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 205,200 | 0 |
| 26-Oct-2021 | 300.00 | 304.00 | 296.00 | 296.00 | 172,300 | 0 |
| 25-Oct-2021 | 298.00 | 302.00 | 298.00 | 300.00 | 277,400 | 0 |
| 22-Oct-2021 | 300.00 | 300.00 | 298.00 | 298.00 | 195,400 | 0 |
| 21-Oct-2021 | 302.00 | 302.00 | 300.00 | 300.00 | 480,100 | 0 |
| 19-Oct-2021 | 304.00 | 308.00 | 302.00 | 302.00 | 241,400 | 0 |
| 18-Oct-2021 | 300.00 | 304.00 | 300.00 | 302.00 | 129,500 | 0 |
| 15-Oct-2021 | 300.00 | 300.00 | 296.00 | 300.00 | 324,900 | 0 |
| 14-Oct-2021 | 298.00 | 300.00 | 296.00 | 300.00 | 301,900 | 0 |
| 13-Oct-2021 | 298.00 | 300.00 | 296.00 | 298.00 | 149,400 | 0 |
| 12-Oct-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 242,000 | 0 |
| 11-Oct-2021 | 300.00 | 300.00 | 294.00 | 300.00 | 993,400 | 0 |
| 08-Oct-2021 | 300.00 | 302.00 | 296.00 | 300.00 | 270,300 | 0 |
| 07-Oct-2021 | 298.00 | 300.00 | 294.00 | 300.00 | 195,200 | 0 |
| 06-Oct-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 439,700 | 0 |
| 05-Oct-2021 | 296.00 | 300.00 | 294.00 | 296.00 | 594,500 | 0 |
| 04-Oct-2021 | 294.00 | 298.00 | 290.00 | 296.00 | 303,400 | 0 |
| 01-Oct-2021 | 292.00 | 296.00 | 290.00 | 294.00 | 516,100 | 0 |
| 30-Sep-2021 | 288.00 | 294.00 | 286.00 | 292.00 | 305,600 | 0 |
| 29-Sep-2021 | 286.00 | 288.00 | 284.00 | 288.00 | 230,000 | 0 |
| 28-Sep-2021 | 294.00 | 294.00 | 284.00 | 288.00 | 2,388,800 | 0 |
| 27-Sep-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 173,600 | 0 |
| 24-Sep-2021 | 298.00 | 304.00 | 296.00 | 298.00 | 623,500 | 0 |
| 23-Sep-2021 | 298.00 | 306.00 | 296.00 | 298.00 | 1,245,000 | 0 |
| 22-Sep-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 151,800 | 0 |
| 21-Sep-2021 | 296.00 | 298.00 | 294.00 | 296.00 | 102,000 | 0 |
| 20-Sep-2021 | 300.00 | 302.00 | 294.00 | 298.00 | 170,200 | 0 |
| 17-Sep-2021 | 298.00 | 300.00 | 294.00 | 300.00 | 135,500 | 0 |
| 16-Sep-2021 | 298.00 | 300.00 | 296.00 | 296.00 | 1,271,300 | 0 |
| 15-Sep-2021 | 300.00 | 300.00 | 296.00 | 298.00 | 150,400 | 0 |
| 14-Sep-2021 | 298.00 | 300.00 | 294.00 | 298.00 | 258,400 | 0 |
| 13-Sep-2021 | 298.00 | 298.00 | 292.00 | 296.00 | 506,500 | 0 |
| 10-Sep-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 366,200 | 0 |
| 09-Sep-2021 | 300.00 | 308.00 | 294.00 | 296.00 | 946,800 | 0 |
| 08-Sep-2021 | 296.00 | 312.00 | 294.00 | 298.00 | 2,346,300 | 0 |
| 07-Sep-2021 | 296.00 | 296.00 | 292.00 | 296.00 | 80,800 | 0 |
| 06-Sep-2021 | 292.00 | 298.00 | 288.00 | 296.00 | 506,000 | 0 |
| 03-Sep-2021 | 290.00 | 294.00 | 290.00 | 292.00 | 288,300 | 0 |
| 02-Sep-2021 | 290.00 | 294.00 | 288.00 | 290.00 | 334,200 | 0 |
| 01-Sep-2021 | 290.00 | 292.00 | 288.00 | 290.00 | 139,500 | 0 |
| 31-Aug-2021 | 288.00 | 290.00 | 288.00 | 288.00 | 135,100 | 0 |
| 30-Aug-2021 | 288.00 | 290.00 | 284.00 | 286.00 | 194,100 | 0 |
| 27-Aug-2021 | 290.00 | 290.00 | 286.00 | 286.00 | 259,500 | 0 |
| 26-Aug-2021 | 294.00 | 294.00 | 286.00 | 290.00 | 177,700 | 0 |
| 25-Aug-2021 | 290.00 | 294.00 | 288.00 | 292.00 | 239,800 | 0 |
| 24-Aug-2021 | 286.00 | 292.00 | 284.00 | 288.00 | 728,600 | 0 |
| 23-Aug-2021 | 290.00 | 304.00 | 282.00 | 284.00 | 4,193,200 | 0 |
| 20-Aug-2021 | 294.00 | 298.00 | 288.00 | 290.00 | 223,600 | 0 |
| 19-Aug-2021 | 292.00 | 292.00 | 286.00 | 290.00 | 300,700 | 0 |
| 18-Aug-2021 | 286.00 | 292.00 | 284.00 | 290.00 | 255,800 | 0 |
| 16-Aug-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 73,400 | 0 |
| 13-Aug-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 242,200 | 0 |
| 12-Aug-2021 | 290.00 | 292.00 | 286.00 | 286.00 | 203,100 | 0 |
| 10-Aug-2021 | 288.00 | 290.00 | 282.00 | 288.00 | 284,500 | 0 |
| 09-Aug-2021 | 292.00 | 292.00 | 286.00 | 288.00 | 629,400 | 0 |