| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 418.00 | 418.00 | 416.00 | 416.00 | 1,200 | 0 |
| 28-Dec-2021 | 422.00 | 422.00 | 422.00 | 422.00 | 0 | 0 |
| 27-Dec-2021 | 422.00 | 426.00 | 422.00 | 422.00 | 14,300 | 0 |
| 24-Dec-2021 | 424.00 | 424.00 | 422.00 | 422.00 | 3,000 | 0 |
| 23-Dec-2021 | 424.00 | 424.00 | 424.00 | 424.00 | 2,000 | 0 |
| 22-Dec-2021 | 420.00 | 424.00 | 420.00 | 424.00 | 300 | 0 |
| 21-Dec-2021 | 424.00 | 424.00 | 424.00 | 424.00 | 500 | 0 |
| 20-Dec-2021 | 424.00 | 424.00 | 424.00 | 424.00 | 600 | 0 |
| 17-Dec-2021 | 416.00 | 424.00 | 416.00 | 424.00 | 1,300 | 0 |
| 16-Dec-2021 | 422.00 | 436.00 | 386.00 | 416.00 | 16,000 | 0 |
| 15-Dec-2021 | 424.00 | 430.00 | 404.00 | 404.00 | 34,900 | 0 |
| 14-Dec-2021 | 420.00 | 424.00 | 414.00 | 416.00 | 8,900 | 0 |
| 13-Dec-2021 | 420.00 | 420.00 | 414.00 | 420.00 | 16,400 | 0 |
| 10-Dec-2021 | 426.00 | 426.00 | 426.00 | 426.00 | 13,500 | 0 |
| 09-Dec-2021 | 422.00 | 428.00 | 410.00 | 422.00 | 10,100 | 0 |
| 08-Dec-2021 | 426.00 | 426.00 | 420.00 | 420.00 | 5,600 | 0 |
| 07-Dec-2021 | 414.00 | 426.00 | 414.00 | 426.00 | 18,300 | 0 |
| 06-Dec-2021 | 426.00 | 428.00 | 414.00 | 414.00 | 11,200 | 0 |
| 03-Dec-2021 | 412.00 | 426.00 | 412.00 | 414.00 | 17,000 | 0 |
| 02-Dec-2021 | 410.00 | 428.00 | 390.00 | 412.00 | 16,800 | 0 |
| 01-Dec-2021 | 410.00 | 424.00 | 388.00 | 390.00 | 19,000 | 0 |
| 30-Nov-2021 | 412.00 | 480.00 | 388.00 | 388.00 | 82,600 | 0 |
| 29-Nov-2021 | 418.00 | 418.00 | 416.00 | 416.00 | 700 | 0 |
| 26-Nov-2021 | 422.00 | 422.00 | 418.00 | 418.00 | 500 | 0 |
| 25-Nov-2021 | 418.00 | 418.00 | 418.00 | 418.00 | 300 | 0 |
| 24-Nov-2021 | 404.00 | 430.00 | 400.00 | 418.00 | 3,200 | 0 |
| 23-Nov-2021 | 420.00 | 420.00 | 420.00 | 420.00 | 200 | 0 |
| 22-Nov-2021 | 406.00 | 426.00 | 390.00 | 414.00 | 18,500 | 0 |
| 19-Nov-2021 | 400.00 | 412.00 | 396.00 | 408.00 | 4,400 | 0 |
| 18-Nov-2021 | 426.00 | 426.00 | 410.00 | 418.00 | 10,000 | 0 |
| 17-Nov-2021 | 424.00 | 440.00 | 422.00 | 426.00 | 11,200 | 0 |
| 16-Nov-2021 | 420.00 | 436.00 | 418.00 | 424.00 | 22,100 | 0 |
| 15-Nov-2021 | 420.00 | 420.00 | 394.00 | 420.00 | 7,600 | 0 |
| 12-Nov-2021 | 426.00 | 426.00 | 422.00 | 422.00 | 2,300 | 0 |
| 11-Nov-2021 | 424.00 | 438.00 | 398.00 | 422.00 | 85,900 | 0 |
| 10-Nov-2021 | 426.00 | 428.00 | 422.00 | 424.00 | 58,900 | 0 |
| 09-Nov-2021 | 430.00 | 430.00 | 406.00 | 426.00 | 233,200 | 0 |
| 08-Nov-2021 | 414.00 | 428.00 | 408.00 | 428.00 | 157,400 | 0 |
| 05-Nov-2021 | 410.00 | 414.00 | 408.00 | 408.00 | 22,400 | 0 |
| 04-Nov-2021 | 418.00 | 420.00 | 390.00 | 410.00 | 70,100 | 0 |
| 03-Nov-2021 | 412.00 | 432.00 | 404.00 | 418.00 | 25,900 | 0 |
| 02-Nov-2021 | 434.00 | 450.00 | 408.00 | 432.00 | 89,600 | 0 |
| 01-Nov-2021 | 420.00 | 434.00 | 392.00 | 434.00 | 142,700 | 0 |
| 29-Oct-2021 | 446.00 | 530.00 | 398.00 | 420.00 | 2,031,500 | 0 |
| 28-Oct-2021 | 370.00 | 426.00 | 360.00 | 426.00 | 686,000 | 0 |
| 27-Oct-2021 | 342.00 | 368.00 | 342.00 | 342.00 | 66,500 | 0 |
| 26-Oct-2021 | 358.00 | 372.00 | 342.00 | 342.00 | 32,100 | 0 |
| 25-Oct-2021 | 370.00 | 372.00 | 358.00 | 358.00 | 21,600 | 0 |
| 22-Oct-2021 | 358.00 | 398.00 | 336.00 | 370.00 | 14,700 | 0 |
| 21-Oct-2021 | 364.00 | 370.00 | 358.00 | 358.00 | 2,800 | 0 |
| 19-Oct-2021 | 348.00 | 400.00 | 348.00 | 362.00 | 92,300 | 0 |
| 18-Oct-2021 | 346.00 | 350.00 | 340.00 | 348.00 | 6,800 | 0 |
| 15-Oct-2021 | 346.00 | 346.00 | 340.00 | 342.00 | 500 | 0 |
| 14-Oct-2021 | 346.00 | 346.00 | 340.00 | 346.00 | 1,200 | 0 |
| 13-Oct-2021 | 354.00 | 354.00 | 344.00 | 346.00 | 600 | 0 |
| 12-Oct-2021 | 348.00 | 352.00 | 342.00 | 348.00 | 41,400 | 0 |
| 11-Oct-2021 | 352.00 | 352.00 | 342.00 | 342.00 | 17,000 | 0 |
| 08-Oct-2021 | 338.00 | 350.00 | 338.00 | 348.00 | 54,100 | 0 |
| 07-Oct-2021 | 334.00 | 340.00 | 334.00 | 340.00 | 3,700 | 0 |
| 06-Oct-2021 | 330.00 | 336.00 | 322.00 | 336.00 | 6,300 | 0 |
| 05-Oct-2021 | 334.00 | 338.00 | 330.00 | 338.00 | 6,900 | 0 |
| 04-Oct-2021 | 330.00 | 332.00 | 314.00 | 330.00 | 3,700 | 0 |
| 01-Oct-2021 | 330.00 | 330.00 | 330.00 | 330.00 | 3,400 | 0 |
| 30-Sep-2021 | 334.00 | 334.00 | 330.00 | 330.00 | 31,700 | 0 |
| 29-Sep-2021 | 334.00 | 340.00 | 334.00 | 334.00 | 32,000 | 0 |
| 28-Sep-2021 | 326.00 | 340.00 | 306.00 | 334.00 | 8,700 | 0 |
| 27-Sep-2021 | 358.00 | 366.00 | 324.00 | 326.00 | 228,000 | 0 |
| 24-Sep-2021 | 322.00 | 364.00 | 312.00 | 348.00 | 413,800 | 0 |
| 23-Sep-2021 | 320.00 | 322.00 | 320.00 | 322.00 | 56,500 | 0 |
| 22-Sep-2021 | 322.00 | 322.00 | 320.00 | 320.00 | 3,100 | 0 |
| 21-Sep-2021 | 318.00 | 326.00 | 306.00 | 322.00 | 25,000 | 0 |
| 20-Sep-2021 | 318.00 | 320.00 | 300.00 | 300.00 | 8,100 | 0 |
| 17-Sep-2021 | 324.00 | 326.00 | 302.00 | 320.00 | 146,800 | 0 |
| 16-Sep-2021 | 324.00 | 324.00 | 324.00 | 324.00 | 19,900 | 0 |
| 15-Sep-2021 | 320.00 | 324.00 | 316.00 | 324.00 | 10,900 | 0 |
| 14-Sep-2021 | 304.00 | 320.00 | 304.00 | 320.00 | 300 | 0 |
| 13-Sep-2021 | 316.00 | 316.00 | 314.00 | 314.00 | 600 | 0 |
| 10-Sep-2021 | 312.00 | 324.00 | 306.00 | 318.00 | 108,000 | 0 |
| 09-Sep-2021 | 316.00 | 316.00 | 312.00 | 312.00 | 900 | 0 |
| 08-Sep-2021 | 312.00 | 316.00 | 312.00 | 314.00 | 1,900 | 0 |
| 07-Sep-2021 | 312.00 | 318.00 | 312.00 | 316.00 | 2,900 | 0 |
| 06-Sep-2021 | 324.00 | 324.00 | 312.00 | 314.00 | 4,100 | 0 |
| 03-Sep-2021 | 324.00 | 324.00 | 312.00 | 312.00 | 4,100 | 0 |
| 02-Sep-2021 | 310.00 | 324.00 | 310.00 | 324.00 | 13,400 | 0 |
| 01-Sep-2021 | 324.00 | 324.00 | 304.00 | 308.00 | 12,700 | 0 |
| 31-Aug-2021 | 314.00 | 314.00 | 308.00 | 308.00 | 1,300 | 0 |
| 30-Aug-2021 | 310.00 | 326.00 | 310.00 | 312.00 | 49,200 | 0 |
| 27-Aug-2021 | 312.00 | 322.00 | 308.00 | 312.00 | 20,700 | 0 |
| 26-Aug-2021 | 306.00 | 330.00 | 306.00 | 316.00 | 35,100 | 0 |
| 25-Aug-2021 | 332.00 | 332.00 | 302.00 | 306.00 | 155,300 | 0 |
| 24-Aug-2021 | 332.00 | 332.00 | 318.00 | 324.00 | 2,500 | 0 |
| 23-Aug-2021 | 332.00 | 332.00 | 332.00 | 332.00 | 2,600 | 0 |
| 20-Aug-2021 | 332.00 | 340.00 | 330.00 | 332.00 | 5,300 | 0 |
| 19-Aug-2021 | 336.00 | 336.00 | 314.00 | 332.00 | 1,500 | 0 |
| 18-Aug-2021 | 332.00 | 382.00 | 312.00 | 336.00 | 64,700 | 0 |
| 16-Aug-2021 | 328.00 | 332.00 | 326.00 | 332.00 | 18,000 | 0 |
| 13-Aug-2021 | 320.00 | 328.00 | 320.00 | 328.00 | 600 | 0 |
| 12-Aug-2021 | 316.00 | 336.00 | 300.00 | 328.00 | 86,200 | 0 |
| 10-Aug-2021 | 316.00 | 316.00 | 302.00 | 316.00 | 2,100 | 0 |
| 09-Aug-2021 | 320.00 | 320.00 | 314.00 | 316.00 | 4,000 | 0 |