| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 142.00 | 142.00 | 135.00 | 136.00 | 124,300 | 0 |
| 28-Dec-2021 | 139.00 | 144.00 | 135.00 | 142.00 | 69,000 | 0 |
| 27-Dec-2021 | 141.00 | 141.00 | 137.00 | 138.00 | 37,900 | 0 |
| 24-Dec-2021 | 141.00 | 141.00 | 137.00 | 141.00 | 23,600 | 0 |
| 23-Dec-2021 | 140.00 | 150.00 | 133.00 | 141.00 | 188,200 | 0 |
| 22-Dec-2021 | 147.00 | 150.00 | 140.00 | 142.00 | 26,400 | 0 |
| 21-Dec-2021 | 141.00 | 150.00 | 137.00 | 147.00 | 98,900 | 0 |
| 20-Dec-2021 | 146.00 | 154.00 | 141.00 | 144.00 | 93,000 | 0 |
| 17-Dec-2021 | 145.00 | 150.00 | 140.00 | 146.00 | 35,100 | 0 |
| 16-Dec-2021 | 145.00 | 145.00 | 140.00 | 145.00 | 60,200 | 0 |
| 15-Dec-2021 | 151.00 | 151.00 | 145.00 | 145.00 | 47,800 | 0 |
| 14-Dec-2021 | 155.00 | 155.00 | 148.00 | 151.00 | 37,600 | 0 |
| 13-Dec-2021 | 148.00 | 160.00 | 142.00 | 151.00 | 204,500 | 0 |
| 10-Dec-2021 | 151.00 | 157.00 | 148.00 | 150.00 | 167,800 | 0 |
| 09-Dec-2021 | 161.00 | 168.00 | 150.00 | 150.00 | 576,200 | 0 |
| 08-Dec-2021 | 152.00 | 173.00 | 150.00 | 161.00 | 550,800 | 0 |
| 07-Dec-2021 | 151.00 | 159.00 | 145.00 | 152.00 | 49,000 | 0 |
| 06-Dec-2021 | 147.00 | 162.00 | 147.00 | 147.00 | 80,700 | 0 |
| 03-Dec-2021 | 147.00 | 154.00 | 147.00 | 147.00 | 206,900 | 0 |
| 02-Dec-2021 | 156.00 | 156.00 | 151.00 | 154.00 | 13,600 | 0 |
| 01-Dec-2021 | 151.00 | 156.00 | 148.00 | 156.00 | 37,600 | 0 |
| 30-Nov-2021 | 153.00 | 161.00 | 152.00 | 152.00 | 87,400 | 0 |
| 29-Nov-2021 | 157.00 | 161.00 | 150.00 | 159.00 | 79,200 | 0 |
| 26-Nov-2021 | 160.00 | 166.00 | 157.00 | 157.00 | 57,500 | 0 |
| 25-Nov-2021 | 164.00 | 164.00 | 159.00 | 160.00 | 40,700 | 0 |
| 24-Nov-2021 | 161.00 | 169.00 | 158.00 | 159.00 | 274,500 | 0 |
| 23-Nov-2021 | 159.00 | 175.00 | 155.00 | 165.00 | 513,900 | 0 |
| 22-Nov-2021 | 164.00 | 174.00 | 157.00 | 159.00 | 273,700 | 0 |
| 19-Nov-2021 | 169.00 | 175.00 | 161.00 | 164.00 | 388,500 | 0 |
| 18-Nov-2021 | 154.00 | 175.00 | 154.00 | 168.00 | 1,754,100 | 0 |
| 17-Nov-2021 | 157.00 | 160.00 | 154.00 | 154.00 | 225,400 | 0 |
| 16-Nov-2021 | 166.00 | 166.00 | 154.00 | 160.00 | 919,000 | 0 |
| 15-Nov-2021 | 140.00 | 190.00 | 140.00 | 165.00 | 18,352,000 | 0 |
| 12-Nov-2021 | 142.00 | 142.00 | 139.00 | 142.00 | 54,600 | 0 |
| 11-Nov-2021 | 140.00 | 142.00 | 139.00 | 142.00 | 52,800 | 0 |
| 10-Nov-2021 | 140.00 | 142.00 | 138.00 | 142.00 | 57,800 | 0 |
| 09-Nov-2021 | 143.00 | 143.00 | 133.00 | 140.00 | 208,700 | 0 |
| 08-Nov-2021 | 142.00 | 146.00 | 136.00 | 142.00 | 30,000 | 0 |
| 05-Nov-2021 | 149.00 | 149.00 | 137.00 | 139.00 | 39,200 | 0 |
| 04-Nov-2021 | 141.00 | 141.00 | 139.00 | 139.00 | 41,500 | 0 |
| 03-Nov-2021 | 143.00 | 143.00 | 141.00 | 141.00 | 4,500 | 0 |
| 02-Nov-2021 | 146.00 | 148.00 | 142.00 | 142.00 | 41,400 | 0 |
| 01-Nov-2021 | 140.00 | 146.00 | 137.00 | 146.00 | 16,000 | 0 |
| 29-Oct-2021 | 140.00 | 143.00 | 139.00 | 142.00 | 33,500 | 0 |
| 28-Oct-2021 | 141.00 | 141.00 | 139.00 | 140.00 | 36,300 | 0 |
| 27-Oct-2021 | 138.00 | 143.00 | 134.00 | 139.00 | 22,300 | 0 |
| 26-Oct-2021 | 143.00 | 143.00 | 138.00 | 138.00 | 23,100 | 0 |
| 25-Oct-2021 | 142.00 | 143.00 | 142.00 | 142.00 | 66,700 | 0 |
| 22-Oct-2021 | 137.00 | 142.00 | 136.00 | 142.00 | 69,200 | 0 |
| 21-Oct-2021 | 139.00 | 139.00 | 137.00 | 137.00 | 9,400 | 0 |
| 19-Oct-2021 | 143.00 | 143.00 | 138.00 | 139.00 | 37,400 | 0 |
| 18-Oct-2021 | 139.00 | 143.00 | 138.00 | 143.00 | 23,500 | 0 |
| 15-Oct-2021 | 140.00 | 140.00 | 139.00 | 139.00 | 13,100 | 0 |
| 14-Oct-2021 | 150.00 | 150.00 | 140.00 | 140.00 | 146,000 | 0 |
| 13-Oct-2021 | 142.00 | 157.00 | 135.00 | 150.00 | 128,800 | 0 |
| 12-Oct-2021 | 145.00 | 145.00 | 140.00 | 142.00 | 33,700 | 0 |
| 11-Oct-2021 | 148.00 | 148.00 | 140.00 | 143.00 | 91,000 | 0 |
| 08-Oct-2021 | 145.00 | 170.00 | 140.00 | 148.00 | 752,900 | 0 |
| 07-Oct-2021 | 140.00 | 150.00 | 133.00 | 146.00 | 234,300 | 0 |
| 06-Oct-2021 | 152.00 | 152.00 | 141.00 | 141.00 | 143,200 | 0 |
| 05-Oct-2021 | 142.00 | 159.00 | 134.00 | 151.00 | 421,100 | 0 |
| 04-Oct-2021 | 142.00 | 143.00 | 133.00 | 142.00 | 734,600 | 0 |
| 01-Oct-2021 | 135.00 | 175.00 | 130.00 | 142.00 | 3,198,400 | 0 |
| 30-Sep-2021 | 130.00 | 130.00 | 130.00 | 130.00 | 400 | 0 |
| 29-Sep-2021 | 130.00 | 130.00 | 130.00 | 130.00 | 12,800 | 0 |
| 28-Sep-2021 | 130.00 | 130.00 | 130.00 | 130.00 | 3,200 | 0 |
| 27-Sep-2021 | 131.00 | 133.00 | 130.00 | 130.00 | 3,100 | 0 |
| 24-Sep-2021 | 133.00 | 133.00 | 131.00 | 131.00 | 4,000 | 0 |
| 23-Sep-2021 | 132.00 | 133.00 | 130.00 | 133.00 | 3,800 | 0 |
| 22-Sep-2021 | 123.00 | 132.00 | 123.00 | 132.00 | 10,300 | 0 |
| 21-Sep-2021 | 131.00 | 131.00 | 131.00 | 131.00 | 9,000 | 0 |
| 20-Sep-2021 | 131.00 | 136.00 | 131.00 | 131.00 | 14,200 | 0 |
| 17-Sep-2021 | 136.00 | 136.00 | 129.00 | 131.00 | 14,100 | 0 |
| 16-Sep-2021 | 135.00 | 136.00 | 135.00 | 136.00 | 69,600 | 0 |
| 15-Sep-2021 | 135.00 | 135.00 | 134.00 | 134.00 | 2,500 | 0 |
| 14-Sep-2021 | 135.00 | 136.00 | 135.00 | 135.00 | 1,800 | 0 |
| 13-Sep-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 3,800 | 0 |
| 10-Sep-2021 | 136.00 | 137.00 | 130.00 | 133.00 | 51,300 | 0 |
| 09-Sep-2021 | 133.00 | 136.00 | 133.00 | 136.00 | 14,800 | 0 |
| 08-Sep-2021 | 134.00 | 135.00 | 129.00 | 134.00 | 34,000 | 0 |
| 07-Sep-2021 | 136.00 | 136.00 | 127.00 | 129.00 | 90,700 | 0 |
| 06-Sep-2021 | 138.00 | 138.00 | 133.00 | 135.00 | 23,100 | 0 |
| 03-Sep-2021 | 135.00 | 138.00 | 135.00 | 138.00 | 52,200 | 0 |
| 02-Sep-2021 | 137.00 | 138.00 | 129.00 | 135.00 | 114,600 | 0 |
| 01-Sep-2021 | 139.00 | 139.00 | 136.00 | 136.00 | 26,200 | 0 |
| 31-Aug-2021 | 138.00 | 139.00 | 138.00 | 139.00 | 22,900 | 0 |
| 30-Aug-2021 | 138.00 | 139.00 | 137.00 | 137.00 | 59,300 | 0 |
| 27-Aug-2021 | 138.00 | 138.00 | 130.00 | 138.00 | 40,300 | 0 |
| 26-Aug-2021 | 138.00 | 138.00 | 131.00 | 138.00 | 29,600 | 0 |
| 25-Aug-2021 | 135.00 | 138.00 | 135.00 | 138.00 | 4,200 | 0 |
| 24-Aug-2021 | 138.00 | 140.00 | 135.00 | 137.00 | 35,900 | 0 |
| 23-Aug-2021 | 147.00 | 153.00 | 137.00 | 137.00 | 4,098,600 | 0 |
| 20-Aug-2021 | 139.00 | 147.00 | 137.00 | 147.00 | 70,000 | 0 |
| 19-Aug-2021 | 136.00 | 140.00 | 136.00 | 139.00 | 172,000 | 0 |
| 18-Aug-2021 | 140.00 | 160.00 | 136.00 | 136.00 | 688,100 | 0 |
| 16-Aug-2021 | 138.00 | 140.00 | 138.00 | 140.00 | 8,000 | 0 |
| 13-Aug-2021 | 138.00 | 138.00 | 136.00 | 138.00 | 700 | 0 |
| 12-Aug-2021 | 137.00 | 139.00 | 137.00 | 139.00 | 7,400 | 0 |
| 10-Aug-2021 | 137.00 | 137.00 | 137.00 | 137.00 | 1,200 | 0 |
| 09-Aug-2021 | 137.00 | 140.00 | 137.00 | 140.00 | 1,100 | 0 |