| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 454.00 | 468.00 | 454.00 | 458.00 | 6,889,200 | 0 |
| 28-Dec-2021 | 460.00 | 464.00 | 452.00 | 454.00 | 2,051,900 | 0 |
| 27-Dec-2021 | 454.00 | 460.00 | 454.00 | 458.00 | 559,200 | 0 |
| 24-Dec-2021 | 456.00 | 456.00 | 450.00 | 454.00 | 820,500 | 0 |
| 23-Dec-2021 | 458.00 | 462.00 | 454.00 | 456.00 | 806,300 | 0 |
| 22-Dec-2021 | 456.00 | 458.00 | 452.00 | 458.00 | 1,129,700 | 0 |
| 21-Dec-2021 | 460.00 | 460.00 | 448.00 | 456.00 | 3,272,700 | 0 |
| 20-Dec-2021 | 460.00 | 466.00 | 460.00 | 460.00 | 2,308,300 | 0 |
| 17-Dec-2021 | 460.00 | 466.00 | 458.00 | 460.00 | 1,748,300 | 0 |
| 16-Dec-2021 | 468.00 | 468.00 | 458.00 | 460.00 | 2,186,300 | 0 |
| 15-Dec-2021 | 474.00 | 474.00 | 468.00 | 468.00 | 1,393,400 | 0 |
| 14-Dec-2021 | 474.00 | 478.00 | 466.00 | 474.00 | 1,197,900 | 0 |
| 13-Dec-2021 | 466.00 | 480.00 | 466.00 | 474.00 | 2,151,400 | 0 |
| 10-Dec-2021 | 472.00 | 474.00 | 464.00 | 466.00 | 2,361,800 | 0 |
| 09-Dec-2021 | 472.00 | 474.00 | 462.00 | 472.00 | 4,334,000 | 0 |
| 08-Dec-2021 | 472.00 | 472.00 | 462.00 | 472.00 | 4,838,900 | 0 |
| 07-Dec-2021 | 464.00 | 474.00 | 464.00 | 470.00 | 2,972,600 | 0 |
| 06-Dec-2021 | 464.00 | 468.00 | 462.00 | 464.00 | 1,632,200 | 0 |
| 03-Dec-2021 | 466.00 | 472.00 | 462.00 | 464.00 | 2,896,400 | 0 |
| 02-Dec-2021 | 466.00 | 472.00 | 456.00 | 466.00 | 4,366,000 | 0 |
| 01-Dec-2021 | 450.00 | 476.00 | 450.00 | 460.00 | 9,013,300 | 0 |
| 30-Nov-2021 | 466.00 | 472.00 | 446.00 | 446.00 | 4,768,700 | 0 |
| 29-Nov-2021 | 476.00 | 476.00 | 454.00 | 458.00 | 6,652,400 | 0 |
| 26-Nov-2021 | 484.00 | 490.00 | 462.00 | 466.00 | 8,266,400 | 0 |
| 25-Nov-2021 | 480.00 | 488.00 | 480.00 | 486.00 | 3,506,100 | 0 |
| 24-Nov-2021 | 488.00 | 488.00 | 478.00 | 480.00 | 3,558,100 | 0 |
| 23-Nov-2021 | 490.00 | 490.00 | 480.00 | 484.00 | 2,932,000 | 0 |
| 22-Nov-2021 | 484.00 | 488.00 | 480.00 | 486.00 | 3,991,100 | 0 |
| 19-Nov-2021 | 484.00 | 484.00 | 478.00 | 482.00 | 3,369,500 | 0 |
| 18-Nov-2021 | 480.00 | 484.00 | 478.00 | 480.00 | 2,899,800 | 0 |
| 17-Nov-2021 | 482.00 | 484.00 | 478.00 | 478.00 | 3,213,600 | 0 |
| 16-Nov-2021 | 478.00 | 484.00 | 476.00 | 482.00 | 4,679,200 | 0 |
| 15-Nov-2021 | 490.00 | 490.00 | 476.00 | 478.00 | 6,391,400 | 0 |
| 12-Nov-2021 | 490.00 | 492.00 | 484.00 | 484.00 | 3,672,600 | 0 |
| 11-Nov-2021 | 490.00 | 494.00 | 488.00 | 488.00 | 3,530,300 | 0 |
| 10-Nov-2021 | 490.00 | 494.00 | 484.00 | 490.00 | 5,922,200 | 0 |
| 09-Nov-2021 | 490.00 | 496.00 | 484.00 | 492.00 | 5,562,700 | 0 |
| 08-Nov-2021 | 496.00 | 500.00 | 488.00 | 490.00 | 6,775,900 | 0 |
| 05-Nov-2021 | 500.00 | 505.00 | 494.00 | 496.00 | 8,087,700 | 0 |
| 04-Nov-2021 | 496.00 | 515.00 | 494.00 | 500.00 | 23,835,500 | 0 |
| 03-Nov-2021 | 500.00 | 505.00 | 488.00 | 494.00 | 12,534,900 | 0 |
| 02-Nov-2021 | 488.00 | 515.00 | 486.00 | 498.00 | 40,388,300 | 0 |
| 01-Nov-2021 | 486.00 | 494.00 | 482.00 | 486.00 | 7,195,500 | 0 |
| 29-Oct-2021 | 466.00 | 488.00 | 458.00 | 482.00 | 8,853,500 | 0 |
| 28-Oct-2021 | 480.00 | 488.00 | 468.00 | 468.00 | 8,475,200 | 0 |
| 27-Oct-2021 | 488.00 | 494.00 | 478.00 | 480.00 | 9,060,100 | 0 |
| 26-Oct-2021 | 486.00 | 496.00 | 480.00 | 488.00 | 9,013,100 | 0 |
| 25-Oct-2021 | 480.00 | 488.00 | 478.00 | 480.00 | 5,257,000 | 0 |
| 22-Oct-2021 | 494.00 | 498.00 | 470.00 | 480.00 | 10,495,900 | 0 |
| 21-Oct-2021 | 498.00 | 505.00 | 492.00 | 494.00 | 14,527,900 | 0 |
| 19-Oct-2021 | 500.00 | 500.00 | 490.00 | 492.00 | 5,053,500 | 0 |
| 18-Oct-2021 | 496.00 | 505.00 | 496.00 | 496.00 | 8,602,900 | 0 |
| 15-Oct-2021 | 498.00 | 505.00 | 488.00 | 496.00 | 6,831,800 | 0 |
| 14-Oct-2021 | 500.00 | 510.00 | 496.00 | 496.00 | 21,090,200 | 0 |
| 13-Oct-2021 | 486.00 | 500.00 | 482.00 | 494.00 | 12,490,200 | 0 |
| 12-Oct-2021 | 494.00 | 498.00 | 484.00 | 486.00 | 11,956,600 | 0 |
| 11-Oct-2021 | 498.00 | 510.00 | 490.00 | 494.00 | 21,425,000 | 0 |
| 08-Oct-2021 | 480.00 | 498.00 | 476.00 | 498.00 | 16,282,800 | 0 |
| 07-Oct-2021 | 498.00 | 510.00 | 478.00 | 480.00 | 22,973,300 | 0 |
| 06-Oct-2021 | 494.00 | 510.00 | 490.00 | 498.00 | 49,310,300 | 0 |
| 05-Oct-2021 | 470.00 | 494.00 | 470.00 | 482.00 | 53,122,600 | 0 |
| 04-Oct-2021 | 468.00 | 474.00 | 464.00 | 470.00 | 19,229,300 | 0 |
| 01-Oct-2021 | 458.00 | 482.00 | 458.00 | 470.00 | 37,004,100 | 0 |
| 30-Sep-2021 | 462.00 | 472.00 | 450.00 | 458.00 | 26,788,600 | 0 |
| 29-Sep-2021 | 454.00 | 494.00 | 448.00 | 460.00 | 76,438,500 | 0 |
| 28-Sep-2021 | 436.00 | 460.00 | 432.00 | 450.00 | 28,617,200 | 0 |
| 27-Sep-2021 | 422.00 | 436.00 | 420.00 | 432.00 | 3,846,900 | 0 |
| 24-Sep-2021 | 426.00 | 426.00 | 420.00 | 420.00 | 1,768,600 | 0 |
| 23-Sep-2021 | 422.00 | 426.00 | 422.00 | 426.00 | 1,164,800 | 0 |
| 22-Sep-2021 | 422.00 | 426.00 | 420.00 | 422.00 | 1,406,100 | 0 |
| 21-Sep-2021 | 418.00 | 422.00 | 414.00 | 422.00 | 1,681,600 | 0 |
| 20-Sep-2021 | 426.00 | 426.00 | 416.00 | 418.00 | 2,722,400 | 0 |
| 17-Sep-2021 | 428.00 | 428.00 | 422.00 | 426.00 | 3,030,200 | 0 |
| 16-Sep-2021 | 430.00 | 432.00 | 426.00 | 428.00 | 1,750,300 | 0 |
| 15-Sep-2021 | 430.00 | 430.00 | 426.00 | 428.00 | 1,095,500 | 0 |
| 14-Sep-2021 | 424.00 | 430.00 | 424.00 | 428.00 | 1,267,300 | 0 |
| 13-Sep-2021 | 428.00 | 430.00 | 424.00 | 424.00 | 1,353,000 | 0 |
| 10-Sep-2021 | 436.00 | 438.00 | 420.00 | 426.00 | 3,687,200 | 0 |
| 09-Sep-2021 | 430.00 | 440.00 | 428.00 | 436.00 | 3,229,000 | 0 |
| 08-Sep-2021 | 436.00 | 438.00 | 428.00 | 430.00 | 2,890,300 | 0 |
| 07-Sep-2021 | 432.00 | 440.00 | 430.00 | 434.00 | 2,445,600 | 0 |
| 06-Sep-2021 | 428.00 | 432.00 | 428.00 | 432.00 | 2,217,700 | 0 |
| 03-Sep-2021 | 428.00 | 434.00 | 428.00 | 428.00 | 2,086,200 | 0 |
| 02-Sep-2021 | 432.00 | 434.00 | 424.00 | 428.00 | 2,863,200 | 0 |
| 01-Sep-2021 | 430.00 | 434.00 | 430.00 | 432.00 | 2,917,600 | 0 |
| 31-Aug-2021 | 428.00 | 432.00 | 426.00 | 428.00 | 1,356,900 | 0 |
| 30-Aug-2021 | 436.00 | 436.00 | 426.00 | 428.00 | 1,509,900 | 0 |
| 27-Aug-2021 | 430.00 | 434.00 | 424.00 | 428.00 | 1,634,800 | 0 |
| 26-Aug-2021 | 438.00 | 440.00 | 430.00 | 430.00 | 1,494,600 | 0 |
| 25-Aug-2021 | 432.00 | 438.00 | 428.00 | 438.00 | 2,605,400 | 0 |
| 24-Aug-2021 | 436.00 | 438.00 | 432.00 | 432.00 | 1,926,500 | 0 |
| 23-Aug-2021 | 424.00 | 434.00 | 416.00 | 432.00 | 3,982,900 | 0 |
| 20-Aug-2021 | 428.00 | 428.00 | 414.00 | 424.00 | 7,357,300 | 0 |
| 19-Aug-2021 | 438.00 | 442.00 | 426.00 | 428.00 | 6,084,100 | 0 |
| 18-Aug-2021 | 446.00 | 450.00 | 438.00 | 438.00 | 5,548,600 | 0 |
| 16-Aug-2021 | 454.00 | 458.00 | 446.00 | 446.00 | 6,204,500 | 0 |
| 13-Aug-2021 | 452.00 | 470.00 | 448.00 | 448.00 | 15,146,600 | 0 |
| 12-Aug-2021 | 434.00 | 452.00 | 430.00 | 452.00 | 9,979,500 | 0 |
| 10-Aug-2021 | 432.00 | 432.00 | 426.00 | 430.00 | 4,970,200 | 0 |
| 09-Aug-2021 | 438.00 | 438.00 | 432.00 | 432.00 | 2,124,100 | 0 |