| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 318.00 | 322.00 | 316.00 | 316.00 | 106,500 | 0 |
| 28-Dec-2021 | 320.00 | 322.00 | 318.00 | 318.00 | 150,800 | 0 |
| 27-Dec-2021 | 316.00 | 322.00 | 314.00 | 318.00 | 2,295,600 | 0 |
| 24-Dec-2021 | 316.00 | 322.00 | 316.00 | 316.00 | 850,900 | 0 |
| 23-Dec-2021 | 318.00 | 322.00 | 316.00 | 316.00 | 822,500 | 0 |
| 22-Dec-2021 | 320.00 | 320.00 | 316.00 | 316.00 | 267,800 | 0 |
| 21-Dec-2021 | 316.00 | 320.00 | 316.00 | 318.00 | 204,800 | 0 |
| 20-Dec-2021 | 314.00 | 318.00 | 312.00 | 316.00 | 388,000 | 0 |
| 17-Dec-2021 | 318.00 | 318.00 | 312.00 | 314.00 | 866,700 | 0 |
| 16-Dec-2021 | 318.00 | 322.00 | 312.00 | 318.00 | 1,210,700 | 0 |
| 15-Dec-2021 | 326.00 | 326.00 | 318.00 | 318.00 | 964,600 | 0 |
| 14-Dec-2021 | 318.00 | 326.00 | 318.00 | 322.00 | 1,140,800 | 0 |
| 13-Dec-2021 | 320.00 | 322.00 | 316.00 | 318.00 | 638,500 | 0 |
| 10-Dec-2021 | 320.00 | 322.00 | 318.00 | 318.00 | 266,200 | 0 |
| 09-Dec-2021 | 320.00 | 322.00 | 318.00 | 320.00 | 237,900 | 0 |
| 08-Dec-2021 | 320.00 | 322.00 | 318.00 | 320.00 | 617,600 | 0 |
| 07-Dec-2021 | 316.00 | 320.00 | 316.00 | 318.00 | 958,500 | 0 |
| 06-Dec-2021 | 320.00 | 330.00 | 314.00 | 316.00 | 1,832,200 | 0 |
| 03-Dec-2021 | 312.00 | 332.00 | 312.00 | 318.00 | 1,452,200 | 0 |
| 02-Dec-2021 | 316.00 | 320.00 | 310.00 | 312.00 | 1,768,000 | 0 |
| 01-Dec-2021 | 324.00 | 324.00 | 316.00 | 316.00 | 1,193,700 | 0 |
| 30-Nov-2021 | 324.00 | 328.00 | 320.00 | 324.00 | 610,600 | 0 |
| 29-Nov-2021 | 328.00 | 332.00 | 322.00 | 324.00 | 1,243,600 | 0 |
| 26-Nov-2021 | 338.00 | 338.00 | 326.00 | 328.00 | 2,670,000 | 0 |
| 25-Nov-2021 | 340.00 | 340.00 | 334.00 | 336.00 | 1,167,300 | 0 |
| 24-Nov-2021 | 342.00 | 342.00 | 336.00 | 338.00 | 578,800 | 0 |
| 23-Nov-2021 | 340.00 | 342.00 | 336.00 | 338.00 | 1,516,000 | 0 |
| 22-Nov-2021 | 336.00 | 340.00 | 332.00 | 340.00 | 1,529,800 | 0 |
| 19-Nov-2021 | 342.00 | 346.00 | 332.00 | 336.00 | 1,833,000 | 0 |
| 18-Nov-2021 | 340.00 | 348.00 | 334.00 | 340.00 | 5,176,100 | 0 |
| 17-Nov-2021 | 326.00 | 340.00 | 324.00 | 338.00 | 7,309,100 | 0 |
| 16-Nov-2021 | 326.00 | 326.00 | 322.00 | 326.00 | 498,800 | 0 |
| 15-Nov-2021 | 324.00 | 328.00 | 320.00 | 324.00 | 920,000 | 0 |
| 12-Nov-2021 | 324.00 | 326.00 | 322.00 | 324.00 | 633,300 | 0 |
| 11-Nov-2021 | 322.00 | 324.00 | 322.00 | 322.00 | 327,200 | 0 |
| 10-Nov-2021 | 322.00 | 322.00 | 320.00 | 322.00 | 359,800 | 0 |
| 09-Nov-2021 | 324.00 | 324.00 | 320.00 | 322.00 | 356,700 | 0 |
| 08-Nov-2021 | 322.00 | 324.00 | 318.00 | 324.00 | 1,673,800 | 0 |
| 05-Nov-2021 | 322.00 | 324.00 | 318.00 | 322.00 | 764,700 | 0 |
| 04-Nov-2021 | 326.00 | 328.00 | 322.00 | 322.00 | 666,800 | 0 |
| 03-Nov-2021 | 322.00 | 326.00 | 316.00 | 326.00 | 701,700 | 0 |
| 02-Nov-2021 | 320.00 | 322.00 | 318.00 | 320.00 | 606,900 | 0 |
| 01-Nov-2021 | 322.00 | 324.00 | 318.00 | 318.00 | 1,956,100 | 0 |
| 29-Oct-2021 | 318.00 | 324.00 | 316.00 | 322.00 | 727,700 | 0 |
| 28-Oct-2021 | 324.00 | 326.00 | 316.00 | 318.00 | 2,416,200 | 0 |
| 27-Oct-2021 | 324.00 | 326.00 | 322.00 | 322.00 | 560,200 | 0 |
| 26-Oct-2021 | 328.00 | 328.00 | 324.00 | 324.00 | 610,500 | 0 |
| 25-Oct-2021 | 328.00 | 330.00 | 326.00 | 326.00 | 459,200 | 0 |
| 22-Oct-2021 | 326.00 | 330.00 | 322.00 | 328.00 | 2,847,100 | 0 |
| 21-Oct-2021 | 326.00 | 330.00 | 324.00 | 324.00 | 1,923,700 | 0 |
| 19-Oct-2021 | 330.00 | 330.00 | 326.00 | 326.00 | 1,174,000 | 0 |
| 18-Oct-2021 | 328.00 | 330.00 | 326.00 | 328.00 | 1,247,000 | 0 |
| 15-Oct-2021 | 330.00 | 332.00 | 326.00 | 328.00 | 1,872,600 | 0 |
| 14-Oct-2021 | 332.00 | 332.00 | 324.00 | 330.00 | 3,159,600 | 0 |
| 13-Oct-2021 | 330.00 | 332.00 | 324.00 | 330.00 | 3,243,300 | 0 |
| 12-Oct-2021 | 332.00 | 336.00 | 328.00 | 330.00 | 3,755,600 | 0 |
| 11-Oct-2021 | 324.00 | 332.00 | 324.00 | 330.00 | 3,086,700 | 0 |
| 08-Oct-2021 | 324.00 | 328.00 | 322.00 | 324.00 | 1,415,300 | 0 |
| 07-Oct-2021 | 328.00 | 328.00 | 320.00 | 322.00 | 2,460,600 | 0 |
| 06-Oct-2021 | 322.00 | 330.00 | 322.00 | 328.00 | 1,228,200 | 0 |
| 05-Oct-2021 | 328.00 | 332.00 | 320.00 | 322.00 | 2,549,900 | 0 |
| 04-Oct-2021 | 324.00 | 330.00 | 324.00 | 326.00 | 1,794,000 | 0 |
| 01-Oct-2021 | 326.00 | 332.00 | 320.00 | 324.00 | 4,099,800 | 0 |
| 30-Sep-2021 | 324.00 | 334.00 | 322.00 | 326.00 | 1,673,400 | 0 |
| 29-Sep-2021 | 320.00 | 324.00 | 310.00 | 320.00 | 1,381,100 | 0 |
| 28-Sep-2021 | 328.00 | 328.00 | 320.00 | 322.00 | 1,894,400 | 0 |
| 27-Sep-2021 | 332.00 | 334.00 | 324.00 | 328.00 | 1,743,200 | 0 |
| 24-Sep-2021 | 326.00 | 334.00 | 318.00 | 332.00 | 4,401,800 | 0 |
| 23-Sep-2021 | 314.00 | 326.00 | 312.00 | 324.00 | 2,650,200 | 0 |
| 22-Sep-2021 | 310.00 | 316.00 | 310.00 | 312.00 | 1,174,500 | 0 |
| 21-Sep-2021 | 310.00 | 314.00 | 304.00 | 310.00 | 2,445,200 | 0 |
| 20-Sep-2021 | 322.00 | 324.00 | 310.00 | 314.00 | 1,264,100 | 0 |
| 17-Sep-2021 | 322.00 | 326.00 | 320.00 | 322.00 | 2,001,700 | 0 |
| 16-Sep-2021 | 324.00 | 326.00 | 320.00 | 322.00 | 2,565,200 | 0 |
| 15-Sep-2021 | 320.00 | 324.00 | 316.00 | 322.00 | 2,689,000 | 0 |
| 14-Sep-2021 | 316.00 | 320.00 | 312.00 | 318.00 | 3,495,200 | 0 |
| 13-Sep-2021 | 314.00 | 318.00 | 310.00 | 316.00 | 3,033,200 | 0 |
| 10-Sep-2021 | 308.00 | 314.00 | 308.00 | 312.00 | 1,967,800 | 0 |
| 09-Sep-2021 | 306.00 | 312.00 | 302.00 | 306.00 | 2,657,600 | 0 |
| 08-Sep-2021 | 312.00 | 312.00 | 304.00 | 306.00 | 1,985,300 | 0 |
| 07-Sep-2021 | 320.00 | 322.00 | 310.00 | 310.00 | 5,707,400 | 0 |
| 06-Sep-2021 | 302.00 | 318.00 | 300.00 | 318.00 | 8,603,000 | 0 |
| 03-Sep-2021 | 300.00 | 302.00 | 298.00 | 300.00 | 2,367,200 | 0 |
| 02-Sep-2021 | 304.00 | 306.00 | 298.00 | 300.00 | 2,274,700 | 0 |
| 01-Sep-2021 | 298.00 | 306.00 | 298.00 | 302.00 | 2,634,300 | 0 |
| 31-Aug-2021 | 304.00 | 308.00 | 298.00 | 298.00 | 4,583,500 | 0 |
| 30-Aug-2021 | 310.00 | 312.00 | 298.00 | 304.00 | 4,446,700 | 0 |
| 27-Aug-2021 | 320.00 | 320.00 | 306.00 | 306.00 | 4,833,200 | 0 |
| 26-Aug-2021 | 324.00 | 338.00 | 310.00 | 320.00 | 9,365,800 | 0 |
| 25-Aug-2021 | 312.00 | 326.00 | 310.00 | 320.00 | 4,809,200 | 0 |
| 24-Aug-2021 | 330.00 | 330.00 | 306.00 | 310.00 | 10,514,300 | 0 |
| 23-Aug-2021 | 344.00 | 344.00 | 322.00 | 328.00 | 8,987,600 | 0 |
| 20-Aug-2021 | 358.00 | 360.00 | 332.00 | 342.00 | 15,768,400 | 0 |
| 19-Aug-2021 | 332.00 | 366.00 | 332.00 | 356.00 | 42,837,400 | 0 |
| 18-Aug-2021 | 320.00 | 348.00 | 312.00 | 330.00 | 28,662,300 | 0 |
| 16-Aug-2021 | 292.00 | 332.00 | 292.00 | 320.00 | 13,414,200 | 0 |
| 13-Aug-2021 | 292.00 | 294.00 | 290.00 | 292.00 | 1,388,800 | 0 |
| 12-Aug-2021 | 292.00 | 296.00 | 290.00 | 292.00 | 870,400 | 0 |
| 10-Aug-2021 | 292.00 | 292.00 | 288.00 | 292.00 | 1,461,900 | 0 |
| 09-Aug-2021 | 294.00 | 296.00 | 292.00 | 292.00 | 933,700 | 0 |