| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 466.00 | 474.00 | 458.00 | 470.00 | 1,657,400 | 0 |
| 28-Dec-2021 | 468.00 | 478.00 | 464.00 | 464.00 | 643,500 | 0 |
| 27-Dec-2021 | 470.00 | 470.00 | 464.00 | 468.00 | 31,372,500 | 0 |
| 24-Dec-2021 | 476.00 | 484.00 | 466.00 | 468.00 | 1,229,400 | 0 |
| 23-Dec-2021 | 454.00 | 492.00 | 452.00 | 476.00 | 77,949,800 | 0 |
| 22-Dec-2021 | 450.00 | 466.00 | 448.00 | 452.00 | 3,384,900 | 0 |
| 21-Dec-2021 | 466.00 | 466.00 | 444.00 | 446.00 | 7,803,700 | 0 |
| 20-Dec-2021 | 476.00 | 476.00 | 464.00 | 466.00 | 3,233,300 | 0 |
| 17-Dec-2021 | 478.00 | 478.00 | 472.00 | 476.00 | 262,800 | 0 |
| 16-Dec-2021 | 482.00 | 486.00 | 468.00 | 478.00 | 2,048,400 | 0 |
| 15-Dec-2021 | 472.00 | 486.00 | 466.00 | 482.00 | 1,261,700 | 0 |
| 14-Dec-2021 | 470.00 | 470.00 | 462.00 | 470.00 | 1,120,300 | 0 |
| 13-Dec-2021 | 470.00 | 474.00 | 470.00 | 470.00 | 146,700 | 0 |
| 10-Dec-2021 | 474.00 | 474.00 | 464.00 | 470.00 | 1,278,900 | 0 |
| 09-Dec-2021 | 470.00 | 476.00 | 464.00 | 472.00 | 1,812,600 | 0 |
| 08-Dec-2021 | 470.00 | 474.00 | 468.00 | 468.00 | 667,000 | 0 |
| 07-Dec-2021 | 470.00 | 470.00 | 466.00 | 468.00 | 691,900 | 0 |
| 06-Dec-2021 | 478.00 | 482.00 | 466.00 | 468.00 | 1,102,300 | 0 |
| 03-Dec-2021 | 478.00 | 478.00 | 474.00 | 476.00 | 30,499,600 | 0 |
| 02-Dec-2021 | 474.00 | 488.00 | 464.00 | 478.00 | 3,154,400 | 0 |
| 01-Dec-2021 | 488.00 | 488.00 | 470.00 | 476.00 | 2,110,900 | 0 |
| 30-Nov-2021 | 484.00 | 488.00 | 474.00 | 488.00 | 2,985,300 | 0 |
| 29-Nov-2021 | 480.00 | 484.00 | 474.00 | 484.00 | 2,627,100 | 0 |
| 26-Nov-2021 | 490.00 | 490.00 | 480.00 | 480.00 | 4,840,000 | 0 |
| 25-Nov-2021 | 490.00 | 490.00 | 486.00 | 490.00 | 507,500 | 0 |
| 24-Nov-2021 | 486.00 | 490.00 | 484.00 | 490.00 | 1,053,100 | 0 |
| 23-Nov-2021 | 490.00 | 498.00 | 484.00 | 484.00 | 3,301,000 | 0 |
| 22-Nov-2021 | 490.00 | 492.00 | 486.00 | 490.00 | 1,479,800 | 0 |
| 19-Nov-2021 | 488.00 | 492.00 | 486.00 | 488.00 | 771,900 | 0 |
| 18-Nov-2021 | 488.00 | 490.00 | 486.00 | 486.00 | 348,500 | 0 |
| 17-Nov-2021 | 492.00 | 492.00 | 488.00 | 488.00 | 565,500 | 0 |
| 16-Nov-2021 | 492.00 | 494.00 | 488.00 | 492.00 | 1,693,700 | 0 |
| 15-Nov-2021 | 494.00 | 496.00 | 490.00 | 490.00 | 1,968,000 | 0 |
| 12-Nov-2021 | 492.00 | 494.00 | 490.00 | 494.00 | 1,494,300 | 0 |
| 11-Nov-2021 | 490.00 | 492.00 | 486.00 | 492.00 | 2,288,000 | 0 |
| 10-Nov-2021 | 490.00 | 490.00 | 484.00 | 490.00 | 1,060,100 | 0 |
| 09-Nov-2021 | 486.00 | 490.00 | 484.00 | 486.00 | 589,900 | 0 |
| 08-Nov-2021 | 486.00 | 488.00 | 484.00 | 484.00 | 860,600 | 0 |
| 05-Nov-2021 | 488.00 | 492.00 | 484.00 | 484.00 | 1,841,200 | 0 |
| 04-Nov-2021 | 490.00 | 492.00 | 486.00 | 488.00 | 1,552,200 | 0 |
| 03-Nov-2021 | 484.00 | 490.00 | 484.00 | 490.00 | 853,300 | 0 |
| 02-Nov-2021 | 492.00 | 494.00 | 482.00 | 484.00 | 2,377,200 | 0 |
| 01-Nov-2021 | 498.00 | 498.00 | 490.00 | 490.00 | 1,936,600 | 0 |
| 29-Oct-2021 | 484.00 | 498.00 | 480.00 | 498.00 | 2,963,000 | 0 |
| 28-Oct-2021 | 488.00 | 492.00 | 480.00 | 482.00 | 5,034,400 | 0 |
| 27-Oct-2021 | 492.00 | 492.00 | 486.00 | 488.00 | 1,555,700 | 0 |
| 26-Oct-2021 | 488.00 | 496.00 | 488.00 | 490.00 | 1,641,100 | 0 |
| 25-Oct-2021 | 492.00 | 494.00 | 488.00 | 488.00 | 1,587,900 | 0 |
| 22-Oct-2021 | 496.00 | 498.00 | 490.00 | 492.00 | 1,776,000 | 0 |
| 21-Oct-2021 | 482.00 | 494.00 | 480.00 | 494.00 | 7,183,600 | 0 |
| 19-Oct-2021 | 492.00 | 492.00 | 480.00 | 482.00 | 4,261,100 | 0 |
| 18-Oct-2021 | 482.00 | 490.00 | 482.00 | 490.00 | 3,599,300 | 0 |
| 15-Oct-2021 | 490.00 | 492.00 | 480.00 | 482.00 | 9,122,300 | 0 |
| 14-Oct-2021 | 488.00 | 494.00 | 486.00 | 490.00 | 2,562,900 | 0 |
| 13-Oct-2021 | 492.00 | 494.00 | 486.00 | 488.00 | 1,487,600 | 0 |
| 12-Oct-2021 | 496.00 | 496.00 | 490.00 | 494.00 | 1,849,600 | 0 |
| 11-Oct-2021 | 490.00 | 494.00 | 486.00 | 492.00 | 2,851,400 | 0 |
| 08-Oct-2021 | 494.00 | 496.00 | 488.00 | 492.00 | 2,384,000 | 0 |
| 07-Oct-2021 | 494.00 | 496.00 | 486.00 | 494.00 | 4,535,300 | 0 |
| 06-Oct-2021 | 492.00 | 494.00 | 490.00 | 492.00 | 2,877,800 | 0 |
| 05-Oct-2021 | 492.00 | 494.00 | 490.00 | 490.00 | 1,951,600 | 0 |
| 04-Oct-2021 | 482.00 | 498.00 | 482.00 | 494.00 | 5,573,500 | 0 |
| 01-Oct-2021 | 494.00 | 494.00 | 482.00 | 482.00 | 7,155,900 | 0 |
| 30-Sep-2021 | 484.00 | 498.00 | 480.00 | 498.00 | 6,102,100 | 0 |
| 29-Sep-2021 | 492.00 | 492.00 | 482.00 | 486.00 | 11,253,900 | 0 |
| 28-Sep-2021 | 498.00 | 500.00 | 492.00 | 494.00 | 8,856,000 | 0 |
| 27-Sep-2021 | 500.00 | 505.00 | 496.00 | 498.00 | 8,272,000 | 0 |
| 24-Sep-2021 | 510.00 | 510.00 | 496.00 | 500.00 | 8,562,300 | 0 |
| 23-Sep-2021 | 515.00 | 515.00 | 498.00 | 505.00 | 11,206,800 | 0 |
| 22-Sep-2021 | 515.00 | 520.00 | 505.00 | 515.00 | 12,507,700 | 0 |
| 21-Sep-2021 | 505.00 | 520.00 | 500.00 | 515.00 | 16,493,700 | 0 |
| 20-Sep-2021 | 520.00 | 520.00 | 498.00 | 505.00 | 17,830,000 | 0 |
| 17-Sep-2021 | 515.00 | 520.00 | 510.00 | 520.00 | 28,637,100 | 0 |
| 16-Sep-2021 | 510.00 | 520.00 | 505.00 | 515.00 | 27,644,400 | 0 |
| 15-Sep-2021 | 500.00 | 515.00 | 500.00 | 510.00 | 27,954,200 | 0 |
| 14-Sep-2021 | 494.00 | 505.00 | 494.00 | 500.00 | 19,760,800 | 0 |
| 13-Sep-2021 | 486.00 | 494.00 | 484.00 | 494.00 | 19,216,500 | 0 |
| 10-Sep-2021 | 484.00 | 486.00 | 480.00 | 484.00 | 10,637,600 | 0 |
| 09-Sep-2021 | 484.00 | 490.00 | 478.00 | 484.00 | 12,584,300 | 0 |
| 08-Sep-2021 | 484.00 | 490.00 | 480.00 | 484.00 | 13,527,100 | 0 |
| 07-Sep-2021 | 488.00 | 490.00 | 482.00 | 484.00 | 14,383,800 | 0 |
| 06-Sep-2021 | 486.00 | 492.00 | 482.00 | 484.00 | 14,863,500 | 0 |
| 03-Sep-2021 | 486.00 | 494.00 | 484.00 | 486.00 | 12,111,600 | 0 |
| 02-Sep-2021 | 484.00 | 490.00 | 482.00 | 482.00 | 10,715,200 | 0 |
| 01-Sep-2021 | 490.00 | 492.00 | 482.00 | 484.00 | 14,310,600 | 0 |
| 31-Aug-2021 | 486.00 | 488.00 | 476.00 | 488.00 | 35,013,300 | 0 |
| 30-Aug-2021 | 500.00 | 505.00 | 484.00 | 484.00 | 25,614,400 | 0 |
| 27-Aug-2021 | 505.00 | 510.00 | 496.00 | 498.00 | 15,533,800 | 0 |
| 26-Aug-2021 | 498.00 | 505.00 | 494.00 | 505.00 | 14,320,000 | 0 |
| 25-Aug-2021 | 498.00 | 505.00 | 496.00 | 496.00 | 12,052,400 | 0 |
| 24-Aug-2021 | 500.00 | 505.00 | 498.00 | 498.00 | 12,931,300 | 0 |
| 23-Aug-2021 | 484.00 | 500.00 | 482.00 | 500.00 | 18,722,900 | 0 |
| 20-Aug-2021 | 482.00 | 484.00 | 478.00 | 482.00 | 15,538,800 | 0 |
| 19-Aug-2021 | 486.00 | 492.00 | 482.00 | 482.00 | 19,808,600 | 0 |
| 18-Aug-2021 | 488.00 | 492.00 | 484.00 | 486.00 | 16,976,600 | 0 |
| 16-Aug-2021 | 498.00 | 500.00 | 490.00 | 490.00 | 25,470,500 | 0 |
| 13-Aug-2021 | 500.00 | 505.00 | 498.00 | 498.00 | 14,940,700 | 0 |
| 12-Aug-2021 | 505.00 | 520.00 | 500.00 | 500.00 | 19,947,200 | 0 |
| 10-Aug-2021 | 510.00 | 510.00 | 500.00 | 505.00 | 13,016,000 | 0 |
| 09-Aug-2021 | 510.00 | 515.00 | 505.00 | 510.00 | 6,645,100 | 0 |