| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 304.00 | 320.00 | 302.00 | 304.00 | 253,200 | 0 |
| 28-Dec-2021 | 300.00 | 310.00 | 300.00 | 304.00 | 842,600 | 0 |
| 27-Dec-2021 | 310.00 | 310.00 | 310.00 | 310.00 | 200 | 0 |
| 24-Dec-2021 | 310.00 | 316.00 | 300.00 | 310.00 | 159,900 | 0 |
| 23-Dec-2021 | 308.00 | 312.00 | 300.00 | 310.00 | 518,400 | 0 |
| 22-Dec-2021 | 290.00 | 308.00 | 290.00 | 308.00 | 32,200 | 0 |
| 21-Dec-2021 | 304.00 | 316.00 | 280.00 | 306.00 | 372,700 | 0 |
| 20-Dec-2021 | 302.00 | 302.00 | 300.00 | 300.00 | 54,200 | 0 |
| 17-Dec-2021 | 304.00 | 304.00 | 300.00 | 302.00 | 106,200 | 0 |
| 16-Dec-2021 | 302.00 | 302.00 | 302.00 | 302.00 | 173,100 | 0 |
| 15-Dec-2021 | 302.00 | 302.00 | 286.00 | 302.00 | 245,700 | 0 |
| 14-Dec-2021 | 298.00 | 302.00 | 278.00 | 302.00 | 584,800 | 0 |
| 13-Dec-2021 | 288.00 | 298.00 | 288.00 | 298.00 | 120,300 | 0 |
| 10-Dec-2021 | 272.00 | 290.00 | 272.00 | 290.00 | 1,300 | 0 |
| 09-Dec-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 700 | 0 |
| 08-Dec-2021 | 288.00 | 288.00 | 272.00 | 288.00 | 12,900 | 0 |
| 07-Dec-2021 | 286.00 | 290.00 | 268.00 | 288.00 | 36,100 | 0 |
| 06-Dec-2021 | 270.00 | 290.00 | 270.00 | 286.00 | 48,100 | 0 |
| 03-Dec-2021 | 290.00 | 290.00 | 270.00 | 270.00 | 577,300 | 0 |
| 02-Dec-2021 | 270.00 | 290.00 | 270.00 | 290.00 | 72,600 | 0 |
| 01-Dec-2021 | 290.00 | 290.00 | 270.00 | 288.00 | 382,100 | 0 |
| 30-Nov-2021 | 290.00 | 292.00 | 276.00 | 290.00 | 43,800 | 0 |
| 29-Nov-2021 | 286.00 | 296.00 | 280.00 | 290.00 | 313,600 | 0 |
| 26-Nov-2021 | 296.00 | 300.00 | 284.00 | 284.00 | 100,700 | 0 |
| 25-Nov-2021 | 290.00 | 300.00 | 272.00 | 296.00 | 60,800 | 0 |
| 24-Nov-2021 | 278.00 | 290.00 | 270.00 | 290.00 | 28,300 | 0 |
| 23-Nov-2021 | 278.00 | 286.00 | 276.00 | 278.00 | 32,200 | 0 |
| 22-Nov-2021 | 298.00 | 298.00 | 278.00 | 278.00 | 371,300 | 0 |
| 19-Nov-2021 | 290.00 | 300.00 | 282.00 | 298.00 | 1,035,300 | 0 |
| 18-Nov-2021 | 284.00 | 342.00 | 280.00 | 290.00 | 419,200 | 0 |
| 17-Nov-2021 | 272.00 | 284.00 | 272.00 | 274.00 | 222,000 | 0 |
| 16-Nov-2021 | 272.00 | 274.00 | 266.00 | 274.00 | 44,300 | 0 |
| 15-Nov-2021 | 270.00 | 270.00 | 260.00 | 264.00 | 243,900 | 0 |
| 12-Nov-2021 | 262.00 | 270.00 | 260.00 | 270.00 | 21,600 | 0 |
| 11-Nov-2021 | 260.00 | 262.00 | 258.00 | 262.00 | 38,400 | 0 |
| 10-Nov-2021 | 252.00 | 260.00 | 250.00 | 260.00 | 317,800 | 0 |
| 09-Nov-2021 | 250.00 | 252.00 | 248.00 | 252.00 | 26,700 | 0 |
| 08-Nov-2021 | 246.00 | 250.00 | 246.00 | 250.00 | 26,100 | 0 |
| 05-Nov-2021 | 246.00 | 256.00 | 246.00 | 246.00 | 38,200 | 0 |
| 04-Nov-2021 | 252.00 | 252.00 | 236.00 | 246.00 | 126,200 | 0 |
| 03-Nov-2021 | 262.00 | 264.00 | 250.00 | 252.00 | 24,300 | 0 |
| 02-Nov-2021 | 248.00 | 268.00 | 232.00 | 262.00 | 102,400 | 0 |
| 01-Nov-2021 | 250.00 | 256.00 | 242.00 | 248.00 | 46,100 | 0 |
| 29-Oct-2021 | 252.00 | 258.00 | 248.00 | 250.00 | 23,100 | 0 |
| 28-Oct-2021 | 260.00 | 260.00 | 252.00 | 256.00 | 4,100 | 0 |
| 27-Oct-2021 | 270.00 | 270.00 | 256.00 | 260.00 | 28,600 | 0 |
| 26-Oct-2021 | 264.00 | 272.00 | 258.00 | 264.00 | 986,600 | 0 |
| 25-Oct-2021 | 258.00 | 260.00 | 254.00 | 260.00 | 1,037,600 | 0 |
| 22-Oct-2021 | 254.00 | 260.00 | 250.00 | 258.00 | 721,500 | 0 |
| 21-Oct-2021 | 256.00 | 256.00 | 254.00 | 254.00 | 706,500 | 0 |
| 19-Oct-2021 | 254.00 | 256.00 | 244.00 | 256.00 | 721,300 | 0 |
| 18-Oct-2021 | 254.00 | 254.00 | 254.00 | 254.00 | 702,900 | 0 |
| 15-Oct-2021 | 254.00 | 256.00 | 250.00 | 250.00 | 610,300 | 0 |
| 14-Oct-2021 | 254.00 | 254.00 | 250.00 | 250.00 | 488,600 | 0 |
| 13-Oct-2021 | 256.00 | 258.00 | 250.00 | 250.00 | 419,000 | 0 |
| 12-Oct-2021 | 252.00 | 254.00 | 252.00 | 254.00 | 2,000 | 0 |
| 11-Oct-2021 | 250.00 | 258.00 | 248.00 | 252.00 | 218,900 | 0 |
| 08-Oct-2021 | 260.00 | 262.00 | 250.00 | 250.00 | 161,900 | 0 |
| 07-Oct-2021 | 260.00 | 264.00 | 248.00 | 260.00 | 263,600 | 0 |
| 06-Oct-2021 | 260.00 | 262.00 | 250.00 | 260.00 | 207,200 | 0 |
| 05-Oct-2021 | 260.00 | 270.00 | 258.00 | 260.00 | 207,400 | 0 |
| 04-Oct-2021 | 260.00 | 264.00 | 252.00 | 258.00 | 386,800 | 0 |
| 01-Oct-2021 | 262.00 | 266.00 | 250.00 | 262.00 | 967,500 | 0 |
| 30-Sep-2021 | 264.00 | 264.00 | 250.00 | 262.00 | 609,400 | 0 |
| 29-Sep-2021 | 260.00 | 264.00 | 254.00 | 262.00 | 831,000 | 0 |
| 28-Sep-2021 | 266.00 | 266.00 | 246.00 | 262.00 | 1,005,700 | 0 |
| 27-Sep-2021 | 250.00 | 268.00 | 250.00 | 264.00 | 684,400 | 0 |
| 24-Sep-2021 | 260.00 | 260.00 | 248.00 | 256.00 | 977,800 | 0 |
| 23-Sep-2021 | 258.00 | 262.00 | 254.00 | 256.00 | 919,900 | 0 |
| 22-Sep-2021 | 264.00 | 264.00 | 250.00 | 258.00 | 1,035,800 | 0 |
| 21-Sep-2021 | 258.00 | 268.00 | 240.00 | 262.00 | 1,543,800 | 0 |
| 20-Sep-2021 | 254.00 | 270.00 | 246.00 | 258.00 | 2,096,100 | 0 |
| 17-Sep-2021 | 260.00 | 270.00 | 254.00 | 254.00 | 2,050,400 | 0 |
| 16-Sep-2021 | 276.00 | 280.00 | 258.00 | 268.00 | 663,900 | 0 |
| 15-Sep-2021 | 284.00 | 284.00 | 266.00 | 276.00 | 2,154,200 | 0 |
| 14-Sep-2021 | 284.00 | 284.00 | 276.00 | 284.00 | 3,374,800 | 0 |
| 13-Sep-2021 | 284.00 | 292.00 | 276.00 | 284.00 | 7,408,900 | 0 |
| 10-Sep-2021 | 256.00 | 294.00 | 248.00 | 284.00 | 3,729,000 | 0 |
| 09-Sep-2021 | 248.00 | 266.00 | 240.00 | 248.00 | 3,515,500 | 0 |
| 08-Sep-2021 | 248.00 | 258.00 | 238.00 | 246.00 | 4,078,200 | 0 |
| 07-Sep-2021 | 240.00 | 250.00 | 230.00 | 248.00 | 10,063,500 | 0 |
| 06-Sep-2021 | 238.00 | 250.00 | 234.00 | 240.00 | 3,508,400 | 0 |
| 03-Sep-2021 | 250.00 | 250.00 | 240.00 | 250.00 | 5,900 | 0 |
| 02-Sep-2021 | 244.00 | 250.00 | 236.00 | 248.00 | 24,400 | 0 |
| 01-Sep-2021 | 250.00 | 250.00 | 240.00 | 240.00 | 3,200 | 0 |
| 31-Aug-2021 | 250.00 | 260.00 | 248.00 | 250.00 | 73,300 | 0 |
| 30-Aug-2021 | 248.00 | 252.00 | 240.00 | 250.00 | 15,700 | 0 |
| 27-Aug-2021 | 252.00 | 252.00 | 240.00 | 248.00 | 25,500 | 0 |
| 26-Aug-2021 | 260.00 | 260.00 | 250.00 | 252.00 | 4,800 | 0 |
| 25-Aug-2021 | 264.00 | 266.00 | 258.00 | 260.00 | 19,500 | 0 |
| 24-Aug-2021 | 240.00 | 270.00 | 224.00 | 262.00 | 579,500 | 0 |
| 23-Aug-2021 | 240.00 | 240.00 | 238.00 | 240.00 | 3,800 | 0 |
| 20-Aug-2021 | 242.00 | 242.00 | 236.00 | 240.00 | 23,600 | 0 |
| 19-Aug-2021 | 242.00 | 244.00 | 232.00 | 242.00 | 97,300 | 0 |
| 18-Aug-2021 | 240.00 | 250.00 | 234.00 | 242.00 | 66,200 | 0 |
| 16-Aug-2021 | 250.00 | 260.00 | 248.00 | 248.00 | 17,000 | 0 |
| 13-Aug-2021 | 252.00 | 252.00 | 250.00 | 250.00 | 1,600 | 0 |
| 12-Aug-2021 | 252.00 | 252.00 | 252.00 | 252.00 | 300 | 0 |
| 10-Aug-2021 | 254.00 | 254.00 | 238.00 | 252.00 | 21,200 | 0 |
| 09-Aug-2021 | 246.00 | 260.00 | 238.00 | 254.00 | 34,400 | 0 |