| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 575.00 | 580.00 | 570.00 | 580.00 | 38,000 | 0 |
| 28-Dec-2021 | 585.00 | 585.00 | 575.00 | 580.00 | 6,600 | 0 |
| 27-Dec-2021 | 585.00 | 585.00 | 570.00 | 580.00 | 19,000 | 0 |
| 24-Dec-2021 | 570.00 | 595.00 | 565.00 | 585.00 | 378,000 | 0 |
| 23-Dec-2021 | 585.00 | 585.00 | 570.00 | 575.00 | 23,700 | 0 |
| 22-Dec-2021 | 580.00 | 585.00 | 575.00 | 585.00 | 223,500 | 0 |
| 21-Dec-2021 | 585.00 | 590.00 | 565.00 | 580.00 | 62,500 | 0 |
| 20-Dec-2021 | 565.00 | 590.00 | 560.00 | 585.00 | 155,600 | 0 |
| 17-Dec-2021 | 565.00 | 575.00 | 565.00 | 565.00 | 18,800 | 0 |
| 16-Dec-2021 | 585.00 | 585.00 | 560.00 | 565.00 | 57,600 | 0 |
| 15-Dec-2021 | 585.00 | 585.00 | 570.00 | 585.00 | 108,100 | 0 |
| 14-Dec-2021 | 585.00 | 590.00 | 565.00 | 580.00 | 70,100 | 0 |
| 13-Dec-2021 | 565.00 | 585.00 | 565.00 | 585.00 | 83,000 | 0 |
| 10-Dec-2021 | 575.00 | 575.00 | 555.00 | 565.00 | 263,700 | 0 |
| 09-Dec-2021 | 570.00 | 580.00 | 570.00 | 575.00 | 32,200 | 0 |
| 08-Dec-2021 | 565.00 | 575.00 | 560.00 | 570.00 | 33,900 | 0 |
| 07-Dec-2021 | 555.00 | 560.00 | 555.00 | 560.00 | 48,600 | 0 |
| 06-Dec-2021 | 565.00 | 565.00 | 550.00 | 555.00 | 61,900 | 0 |
| 03-Dec-2021 | 555.00 | 570.00 | 555.00 | 565.00 | 25,700 | 0 |
| 02-Dec-2021 | 555.00 | 555.00 | 545.00 | 555.00 | 23,600 | 0 |
| 01-Dec-2021 | 545.00 | 545.00 | 540.00 | 545.00 | 171,200 | 0 |
| 30-Nov-2021 | 565.00 | 570.00 | 545.00 | 550.00 | 230,300 | 0 |
| 29-Nov-2021 | 560.00 | 565.00 | 550.00 | 560.00 | 394,300 | 0 |
| 26-Nov-2021 | 590.00 | 590.00 | 570.00 | 570.00 | 342,300 | 0 |
| 25-Nov-2021 | 590.00 | 595.00 | 585.00 | 590.00 | 97,200 | 0 |
| 24-Nov-2021 | 590.00 | 600.00 | 580.00 | 590.00 | 159,900 | 0 |
| 23-Nov-2021 | 595.00 | 605.00 | 590.00 | 590.00 | 64,700 | 0 |
| 22-Nov-2021 | 590.00 | 595.00 | 580.00 | 590.00 | 288,500 | 0 |
| 19-Nov-2021 | 590.00 | 600.00 | 585.00 | 590.00 | 290,300 | 0 |
| 18-Nov-2021 | 600.00 | 600.00 | 585.00 | 595.00 | 1,051,200 | 0 |
| 17-Nov-2021 | 610.00 | 610.00 | 600.00 | 605.00 | 280,600 | 0 |
| 16-Nov-2021 | 605.00 | 615.00 | 600.00 | 610.00 | 116,000 | 0 |
| 15-Nov-2021 | 610.00 | 615.00 | 595.00 | 600.00 | 156,400 | 0 |
| 12-Nov-2021 | 600.00 | 615.00 | 600.00 | 605.00 | 646,100 | 0 |
| 11-Nov-2021 | 605.00 | 610.00 | 605.00 | 605.00 | 269,300 | 0 |
| 10-Nov-2021 | 605.00 | 605.00 | 600.00 | 605.00 | 33,200 | 0 |
| 09-Nov-2021 | 605.00 | 610.00 | 595.00 | 605.00 | 164,000 | 0 |
| 08-Nov-2021 | 595.00 | 610.00 | 595.00 | 605.00 | 78,400 | 0 |
| 05-Nov-2021 | 605.00 | 605.00 | 590.00 | 595.00 | 187,600 | 0 |
| 04-Nov-2021 | 605.00 | 610.00 | 600.00 | 605.00 | 112,100 | 0 |
| 03-Nov-2021 | 595.00 | 610.00 | 595.00 | 605.00 | 214,900 | 0 |
| 02-Nov-2021 | 610.00 | 610.00 | 595.00 | 600.00 | 212,400 | 0 |
| 01-Nov-2021 | 610.00 | 615.00 | 600.00 | 610.00 | 138,600 | 0 |
| 29-Oct-2021 | 585.00 | 610.00 | 580.00 | 610.00 | 476,200 | 0 |
| 28-Oct-2021 | 605.00 | 605.00 | 585.00 | 585.00 | 765,100 | 0 |
| 27-Oct-2021 | 615.00 | 615.00 | 600.00 | 610.00 | 538,600 | 0 |
| 26-Oct-2021 | 625.00 | 625.00 | 600.00 | 615.00 | 476,400 | 0 |
| 25-Oct-2021 | 620.00 | 630.00 | 600.00 | 625.00 | 430,000 | 0 |
| 22-Oct-2021 | 625.00 | 635.00 | 600.00 | 625.00 | 427,600 | 0 |
| 21-Oct-2021 | 615.00 | 635.00 | 615.00 | 625.00 | 2,084,200 | 0 |
| 19-Oct-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 467,100 | 0 |
| 18-Oct-2021 | 600.00 | 620.00 | 595.00 | 615.00 | 1,035,100 | 0 |
| 15-Oct-2021 | 585.00 | 595.00 | 580.00 | 595.00 | 419,900 | 0 |
| 14-Oct-2021 | 585.00 | 590.00 | 580.00 | 585.00 | 339,000 | 0 |
| 13-Oct-2021 | 590.00 | 595.00 | 575.00 | 585.00 | 559,600 | 0 |
| 12-Oct-2021 | 590.00 | 595.00 | 585.00 | 590.00 | 352,700 | 0 |
| 11-Oct-2021 | 575.00 | 590.00 | 565.00 | 590.00 | 420,900 | 0 |
| 08-Oct-2021 | 560.00 | 590.00 | 555.00 | 570.00 | 952,700 | 0 |
| 07-Oct-2021 | 560.00 | 560.00 | 545.00 | 555.00 | 789,400 | 0 |
| 06-Oct-2021 | 560.00 | 560.00 | 545.00 | 560.00 | 342,200 | 0 |
| 05-Oct-2021 | 560.00 | 560.00 | 545.00 | 560.00 | 540,800 | 0 |
| 04-Oct-2021 | 535.00 | 560.00 | 535.00 | 560.00 | 546,800 | 0 |
| 01-Oct-2021 | 530.00 | 540.00 | 525.00 | 535.00 | 157,600 | 0 |
| 30-Sep-2021 | 525.00 | 540.00 | 520.00 | 535.00 | 67,800 | 0 |
| 29-Sep-2021 | 525.00 | 535.00 | 520.00 | 525.00 | 52,100 | 0 |
| 28-Sep-2021 | 530.00 | 540.00 | 515.00 | 535.00 | 298,900 | 0 |
| 27-Sep-2021 | 535.00 | 545.00 | 530.00 | 540.00 | 65,500 | 0 |
| 24-Sep-2021 | 540.00 | 540.00 | 530.00 | 540.00 | 74,300 | 0 |
| 23-Sep-2021 | 535.00 | 550.00 | 525.00 | 540.00 | 356,300 | 0 |
| 22-Sep-2021 | 535.00 | 535.00 | 530.00 | 535.00 | 179,500 | 0 |
| 21-Sep-2021 | 545.00 | 545.00 | 530.00 | 535.00 | 215,200 | 0 |
| 20-Sep-2021 | 550.00 | 560.00 | 535.00 | 540.00 | 323,200 | 0 |
| 17-Sep-2021 | 535.00 | 545.00 | 530.00 | 545.00 | 201,900 | 0 |
| 16-Sep-2021 | 545.00 | 565.00 | 535.00 | 535.00 | 145,500 | 0 |
| 15-Sep-2021 | 530.00 | 575.00 | 530.00 | 550.00 | 765,300 | 0 |
| 14-Sep-2021 | 510.00 | 535.00 | 505.00 | 530.00 | 702,700 | 0 |
| 13-Sep-2021 | 510.00 | 515.00 | 500.00 | 510.00 | 836,600 | 0 |
| 10-Sep-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 88,800 | 0 |
| 09-Sep-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 77,200 | 0 |
| 08-Sep-2021 | 525.00 | 525.00 | 500.00 | 515.00 | 346,100 | 0 |
| 07-Sep-2021 | 505.00 | 525.00 | 500.00 | 520.00 | 102,100 | 0 |
| 06-Sep-2021 | 500.00 | 510.00 | 496.00 | 505.00 | 278,700 | 0 |
| 03-Sep-2021 | 500.00 | 500.00 | 498.00 | 500.00 | 186,600 | 0 |
| 02-Sep-2021 | 505.00 | 510.00 | 500.00 | 500.00 | 157,600 | 0 |
| 01-Sep-2021 | 505.00 | 505.00 | 500.00 | 505.00 | 34,500 | 0 |
| 31-Aug-2021 | 500.00 | 505.00 | 498.00 | 505.00 | 49,100 | 0 |
| 30-Aug-2021 | 498.00 | 500.00 | 494.00 | 500.00 | 105,800 | 0 |
| 27-Aug-2021 | 500.00 | 505.00 | 494.00 | 498.00 | 76,300 | 0 |
| 26-Aug-2021 | 500.00 | 500.00 | 494.00 | 500.00 | 308,000 | 0 |
| 25-Aug-2021 | 500.00 | 505.00 | 496.00 | 500.00 | 51,000 | 0 |
| 24-Aug-2021 | 500.00 | 505.00 | 494.00 | 500.00 | 59,900 | 0 |
| 23-Aug-2021 | 496.00 | 500.00 | 494.00 | 500.00 | 160,400 | 0 |
| 20-Aug-2021 | 496.00 | 498.00 | 494.00 | 496.00 | 79,400 | 0 |
| 19-Aug-2021 | 500.00 | 500.00 | 492.00 | 498.00 | 150,400 | 0 |
| 18-Aug-2021 | 505.00 | 505.00 | 496.00 | 500.00 | 152,300 | 0 |
| 16-Aug-2021 | 500.00 | 500.00 | 494.00 | 500.00 | 66,500 | 0 |
| 13-Aug-2021 | 500.00 | 505.00 | 494.00 | 500.00 | 226,500 | 0 |
| 12-Aug-2021 | 500.00 | 505.00 | 498.00 | 505.00 | 24,400 | 0 |
| 10-Aug-2021 | 500.00 | 505.00 | 496.00 | 500.00 | 108,000 | 0 |
| 09-Aug-2021 | 505.00 | 505.00 | 500.00 | 500.00 | 212,100 | 0 |