| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 372.00 | 372.00 | 350.00 | 366.00 | 1,500 | 0 |
| 28-Dec-2021 | 372.00 | 394.00 | 370.00 | 372.00 | 18,600 | 0 |
| 27-Dec-2021 | 372.00 | 372.00 | 360.00 | 372.00 | 2,200 | 0 |
| 24-Dec-2021 | 378.00 | 378.00 | 372.00 | 372.00 | 4,700 | 0 |
| 23-Dec-2021 | 370.00 | 378.00 | 368.00 | 378.00 | 31,300 | 0 |
| 22-Dec-2021 | 354.00 | 354.00 | 354.00 | 354.00 | 10,600 | 0 |
| 21-Dec-2021 | 358.00 | 358.00 | 358.00 | 358.00 | 11,900 | 0 |
| 20-Dec-2021 | 358.00 | 358.00 | 356.00 | 356.00 | 10,200 | 0 |
| 17-Dec-2021 | 358.00 | 394.00 | 354.00 | 356.00 | 4,300 | 0 |
| 16-Dec-2021 | 368.00 | 380.00 | 368.00 | 372.00 | 5,300 | 0 |
| 15-Dec-2021 | 368.00 | 368.00 | 366.00 | 368.00 | 6,900 | 0 |
| 14-Dec-2021 | 366.00 | 400.00 | 364.00 | 368.00 | 18,800 | 0 |
| 13-Dec-2021 | 358.00 | 374.00 | 358.00 | 366.00 | 15,300 | 0 |
| 10-Dec-2021 | 380.00 | 382.00 | 372.00 | 374.00 | 6,000 | 0 |
| 09-Dec-2021 | 370.00 | 420.00 | 362.00 | 382.00 | 16,400 | 0 |
| 08-Dec-2021 | 340.00 | 428.00 | 340.00 | 370.00 | 22,800 | 0 |
| 07-Dec-2021 | 360.00 | 360.00 | 346.00 | 354.00 | 1,900 | 0 |
| 06-Dec-2021 | 358.00 | 362.00 | 358.00 | 360.00 | 2,200 | 0 |
| 03-Dec-2021 | 356.00 | 366.00 | 354.00 | 358.00 | 6,100 | 0 |
| 02-Dec-2021 | 366.00 | 366.00 | 356.00 | 358.00 | 3,600 | 0 |
| 01-Dec-2021 | 370.00 | 374.00 | 366.00 | 366.00 | 13,200 | 0 |
| 30-Nov-2021 | 378.00 | 380.00 | 368.00 | 370.00 | 29,000 | 0 |
| 29-Nov-2021 | 374.00 | 390.00 | 370.00 | 378.00 | 30,800 | 0 |
| 26-Nov-2021 | 382.00 | 382.00 | 374.00 | 374.00 | 12,800 | 0 |
| 25-Nov-2021 | 374.00 | 398.00 | 372.00 | 382.00 | 19,300 | 0 |
| 24-Nov-2021 | 420.00 | 430.00 | 390.00 | 390.00 | 234,500 | 0 |
| 23-Nov-2021 | 362.00 | 442.00 | 362.00 | 418.00 | 663,200 | 0 |
| 22-Nov-2021 | 384.00 | 384.00 | 362.00 | 362.00 | 75,800 | 0 |
| 19-Nov-2021 | 372.00 | 392.00 | 372.00 | 384.00 | 52,800 | 0 |
| 18-Nov-2021 | 380.00 | 380.00 | 372.00 | 372.00 | 200,600 | 0 |
| 17-Nov-2021 | 404.00 | 404.00 | 400.00 | 400.00 | 97,200 | 0 |
| 16-Nov-2021 | 460.00 | 460.00 | 428.00 | 428.00 | 165,800 | 0 |
| 15-Nov-2021 | 494.00 | 494.00 | 460.00 | 460.00 | 331,600 | 0 |
| 12-Nov-2021 | 398.00 | 494.00 | 384.00 | 494.00 | 60,900 | 0 |
| 11-Nov-2021 | 400.00 | 400.00 | 390.00 | 398.00 | 2,500 | 0 |
| 10-Nov-2021 | 408.00 | 408.00 | 382.00 | 396.00 | 10,400 | 0 |
| 09-Nov-2021 | 398.00 | 408.00 | 398.00 | 408.00 | 10,500 | 0 |
| 08-Nov-2021 | 410.00 | 410.00 | 400.00 | 400.00 | 23,700 | 0 |
| 05-Nov-2021 | 408.00 | 410.00 | 400.00 | 410.00 | 14,100 | 0 |
| 04-Nov-2021 | 436.00 | 436.00 | 406.00 | 408.00 | 119,000 | 0 |
| 03-Nov-2021 | 420.00 | 515.00 | 394.00 | 436.00 | 713,600 | 0 |
| 02-Nov-2021 | 392.00 | 432.00 | 368.00 | 420.00 | 13,400 | 0 |
| 01-Nov-2021 | 378.00 | 398.00 | 356.00 | 392.00 | 10,300 | 0 |
| 29-Oct-2021 | 400.00 | 400.00 | 374.00 | 380.00 | 6,800 | 0 |
| 28-Oct-2021 | 398.00 | 400.00 | 372.00 | 400.00 | 37,400 | 0 |
| 27-Oct-2021 | 426.00 | 426.00 | 400.00 | 400.00 | 55,900 | 0 |
| 26-Oct-2021 | 432.00 | 478.00 | 418.00 | 426.00 | 281,500 | 0 |
| 25-Oct-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 16,300 | 0 |
| 22-Oct-2021 | 480.00 | 480.00 | 480.00 | 480.00 | 1,200 | 0 |
| 21-Oct-2021 | 575.00 | 580.00 | 515.00 | 515.00 | 193,900 | 0 |
| 19-Oct-2021 | 460.00 | 550.00 | 460.00 | 550.00 | 245,200 | 0 |
| 18-Oct-2021 | 410.00 | 440.00 | 374.00 | 440.00 | 748,600 | 0 |
| 15-Oct-2021 | 302.00 | 352.00 | 300.00 | 352.00 | 120,500 | 0 |
| 14-Oct-2021 | 286.00 | 294.00 | 282.00 | 282.00 | 21,800 | 0 |
| 13-Oct-2021 | 286.00 | 286.00 | 286.00 | 286.00 | 1,200 | 0 |
| 12-Oct-2021 | 288.00 | 288.00 | 286.00 | 286.00 | 1,400 | 0 |
| 11-Oct-2021 | 286.00 | 290.00 | 286.00 | 288.00 | 1,800 | 0 |
| 08-Oct-2021 | 288.00 | 288.00 | 286.00 | 286.00 | 1,000 | 0 |
| 07-Oct-2021 | 308.00 | 308.00 | 282.00 | 288.00 | 9,900 | 0 |
| 06-Oct-2021 | 284.00 | 304.00 | 284.00 | 300.00 | 9,800 | 0 |
| 05-Oct-2021 | 284.00 | 284.00 | 284.00 | 284.00 | 3,900 | 0 |
| 04-Oct-2021 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 01-Oct-2021 | 282.00 | 282.00 | 282.00 | 282.00 | 300 | 0 |
| 30-Sep-2021 | 282.00 | 284.00 | 282.00 | 282.00 | 2,100 | 0 |
| 29-Sep-2021 | 300.00 | 300.00 | 280.00 | 282.00 | 2,100 | 0 |
| 28-Sep-2021 | 304.00 | 304.00 | 300.00 | 300.00 | 2,200 | 0 |
| 27-Sep-2021 | 274.00 | 308.00 | 274.00 | 304.00 | 3,600 | 0 |
| 24-Sep-2021 | 312.00 | 312.00 | 292.00 | 292.00 | 8,000 | 0 |
| 23-Sep-2021 | 312.00 | 330.00 | 300.00 | 312.00 | 21,500 | 0 |
| 22-Sep-2021 | 284.00 | 310.00 | 284.00 | 310.00 | 29,000 | 0 |
| 21-Sep-2021 | 284.00 | 290.00 | 274.00 | 276.00 | 9,500 | 0 |
| 20-Sep-2021 | 288.00 | 300.00 | 284.00 | 284.00 | 4,600 | 0 |
| 17-Sep-2021 | 300.00 | 322.00 | 286.00 | 288.00 | 38,600 | 0 |
| 16-Sep-2021 | 296.00 | 302.00 | 278.00 | 278.00 | 26,900 | 0 |
| 15-Sep-2021 | 294.00 | 328.00 | 294.00 | 296.00 | 27,600 | 0 |
| 14-Sep-2021 | 324.00 | 324.00 | 288.00 | 288.00 | 19,100 | 0 |
| 13-Sep-2021 | 284.00 | 334.00 | 284.00 | 284.00 | 13,600 | 0 |
| 10-Sep-2021 | 280.00 | 350.00 | 280.00 | 302.00 | 5,600 | 0 |
| 09-Sep-2021 | 282.00 | 328.00 | 282.00 | 298.00 | 21,400 | 0 |
| 08-Sep-2021 | 296.00 | 300.00 | 282.00 | 300.00 | 6,300 | 0 |
| 07-Sep-2021 | 272.00 | 340.00 | 272.00 | 296.00 | 89,800 | 0 |
| 06-Sep-2021 | 296.00 | 296.00 | 276.00 | 276.00 | 20,500 | 0 |
| 03-Sep-2021 | 298.00 | 312.00 | 292.00 | 296.00 | 106,000 | 0 |
| 02-Sep-2021 | 290.00 | 290.00 | 274.00 | 290.00 | 7,400 | 0 |
| 01-Sep-2021 | 290.00 | 296.00 | 290.00 | 292.00 | 900 | 0 |
| 31-Aug-2021 | 296.00 | 296.00 | 290.00 | 290.00 | 5,900 | 0 |
| 30-Aug-2021 | 294.00 | 294.00 | 282.00 | 290.00 | 25,100 | 0 |
| 27-Aug-2021 | 274.00 | 300.00 | 274.00 | 294.00 | 20,000 | 0 |
| 26-Aug-2021 | 292.00 | 298.00 | 292.00 | 294.00 | 3,900 | 0 |
| 25-Aug-2021 | 294.00 | 336.00 | 272.00 | 292.00 | 31,600 | 0 |
| 24-Aug-2021 | 298.00 | 316.00 | 278.00 | 292.00 | 135,300 | 0 |
| 23-Aug-2021 | 300.00 | 308.00 | 298.00 | 298.00 | 152,600 | 0 |
| 20-Aug-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 100 | 0 |
| 19-Aug-2021 | 342.00 | 342.00 | 342.00 | 342.00 | 6,600 | 0 |
| 18-Aug-2021 | 396.00 | 400.00 | 366.00 | 366.00 | 87,300 | 0 |
| 16-Aug-2021 | 344.00 | 402.00 | 344.00 | 392.00 | 1,264,400 | 0 |
| 13-Aug-2021 | 278.00 | 322.00 | 278.00 | 322.00 | 195,400 | 0 |
| 12-Aug-2021 | 264.00 | 264.00 | 246.00 | 258.00 | 38,800 | 0 |
| 10-Aug-2021 | 258.00 | 320.00 | 256.00 | 264.00 | 96,600 | 0 |
| 09-Aug-2021 | 268.00 | 268.00 | 258.00 | 258.00 | 12,200 | 0 |